Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $514.10 as of 7/4/2025 7:56:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 95.80 | 101.20 | 98.50 | % | 0.23 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.17 | 7/3/2025 12:58:51 PM EST | |||
| 425.00 | 91.45 | 96.85 | 94.15 | % | 0.22 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.18 | 7/3/2025 12:58:51 PM EST | |||
| 430.00 | 88.70 | 93.25 | 90.98 | % | 0.21 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.19 | 7/3/2025 12:58:51 PM EST | |||
| 435.00 | 83.25 | 88.45 | 85.85 | % | 0.20 | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.20 | 7/3/2025 12:58:51 PM EST | |||
| 440.00 | 80.50 | 84.25 | 82.38 | % | 0.19 | 0 | 0 | 0.42 | 0.87 | 0.00 | -0.21 | 7/3/2025 12:58:51 PM EST | |||
| 445.00 | 76.15 | 79.60 | 77.88 | % | 0.18 | 0 | 0 | 0.41 | 0.86 | 0.00 | -0.23 | 7/3/2025 12:58:51 PM EST | |||
| 450.00 | 70.95 | 75.70 | 73.33 | % | 0.16 | 0 | 0 | 0.40 | 0.84 | 0.00 | -0.24 | 7/3/2025 12:58:51 PM EST | |||
| 455.00 | 67.55 | 70.85 | 69.20 | % | 0.15 | 0 | 0 | 0.39 | 0.82 | 0.00 | -0.25 | 7/3/2025 12:58:51 PM EST | |||
| 460.00 | 63.45 | 66.85 | 65.15 | 64.73 | % | 0.14 | 2 | 0 | 0.39 | 0.81 | 0.00 | -0.26 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 465.00 | 59.60 | 63.50 | 61.55 | % | 0.13 | 0 | 0 | 0.39 | 0.79 | 0.00 | -0.27 | 7/3/2025 12:58:51 PM EST | |||
| 470.00 | 55.70 | 59.05 | 57.38 | % | 0.12 | 0 | 0 | 0.38 | 0.77 | 0.00 | -0.28 | 7/3/2025 12:58:51 PM EST | |||
| 475.00 | 51.95 | 57.10 | 54.53 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.00 | -0.29 | 7/3/2025 12:58:51 PM EST | |||
| 480.00 | 48.50 | 53.00 | 50.75 | % | 0.11 | 0 | 0 | 0.39 | 0.72 | 0.00 | -0.29 | 7/3/2025 12:58:51 PM EST | |||
| 485.00 | 45.00 | 48.85 | 46.93 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.30 | 7/3/2025 12:58:51 PM EST | |||
| 490.00 | 41.85 | 46.25 | 44.05 | % | 0.09 | 0 | 0 | 0.38 | 0.67 | 0.00 | -0.31 | 7/3/2025 12:58:51 PM EST | |||
| 495.00 | 38.65 | 42.60 | 40.63 | 41.64 | % | 0.08 | 1 | 0 | 0.38 | 0.65 | 0.01 | -0.31 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 500.00 | 35.35 | 39.00 | 37.18 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.01 | -0.32 | 7/3/2025 12:58:51 PM EST | |||
| 505.00 | 32.75 | 37.05 | 34.90 | 34.00 | % | 0.07 | 2 | 0 | 0.38 | 0.59 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 510.00 | 29.75 | 33.10 | 31.43 | 26.00 | % | 0.06 | 1 | 0 | 0.37 | 0.57 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 515.00 | 27.50 | 31.30 | 29.40 | 29.67 | % | 0.06 | 4 | 0 | 0.36 | 0.54 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 520.00 | 25.10 | 29.00 | 27.05 | 27.50 | % | 0.05 | 5 | 0 | 0.37 | 0.51 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 525.00 | 22.85 | 26.80 | 24.83 | 25.45 | % | 0.05 | 1 | 0 | 0.36 | 0.49 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 530.00 | 20.70 | 24.25 | 22.48 | 22.76 | % | 0.04 | 11 | 0 | 0.36 | 0.46 | 0.01 | -0.31 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 535.00 | 18.70 | 21.30 | 20.00 | % | 0.04 | 0 | 0 | 0.36 | 0.43 | 0.01 | -0.31 | 7/3/2025 12:58:51 PM EST | |||
| 540.00 | 16.75 | 19.65 | 18.20 | 18.38 | % | 0.03 | 1 | 0 | 0.36 | 0.41 | 0.01 | -0.30 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 545.00 | 14.90 | 18.00 | 16.45 | % | 0.03 | 0 | 0 | 0.36 | 0.38 | 0.01 | -0.29 | 7/3/2025 12:58:51 PM EST | |||
| 550.00 | 13.50 | 16.40 | 14.95 | 15.20 | % | 0.03 | 33 | 0 | 0.35 | 0.35 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 555.00 | 11.10 | 15.60 | 13.35 | % | 0.02 | 0 | 0 | 0.35 | 0.33 | 0.01 | -0.28 | 7/3/2025 12:58:51 PM EST | |||
| 560.00 | 10.70 | 13.55 | 12.13 | 12.60 | % | 0.02 | 3 | 0 | 0.36 | 0.31 | 0.00 | -0.27 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 4.15 | 2.08 | 3.20 | % | 0.00 | 5 | 0 | 0.45 | -0.08 | 0.00 | -0.17 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 425.00 | 3.35 | 4.65 | 4.00 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.18 | 7/3/2025 12:58:51 PM EST | |||
| 430.00 | 4.05 | 5.15 | 4.60 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.19 | 7/3/2025 12:58:51 PM EST | |||
| 435.00 | 4.60 | 5.80 | 5.20 | 4.94 | % | 0.01 | 4 | 0 | 0.43 | -0.12 | 0.00 | -0.20 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 440.00 | 4.95 | 6.60 | 5.78 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.00 | -0.21 | 7/3/2025 12:58:51 PM EST | |||
| 445.00 | 5.85 | 7.40 | 6.63 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.00 | -0.23 | 7/3/2025 12:58:51 PM EST | |||
| 450.00 | 5.85 | 8.25 | 7.05 | % | 0.02 | 0 | 0 | 0.41 | -0.16 | 0.00 | -0.24 | 7/3/2025 12:58:51 PM EST | |||
| 455.00 | 7.15 | 9.05 | 8.10 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.00 | -0.25 | 7/3/2025 12:58:51 PM EST | |||
| 460.00 | 7.40 | 9.80 | 8.60 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.00 | -0.26 | 7/3/2025 12:58:51 PM EST | |||
| 465.00 | 9.35 | 11.55 | 10.45 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.00 | -0.27 | 7/3/2025 12:58:51 PM EST | |||
| 470.00 | 10.40 | 12.60 | 11.50 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.00 | -0.28 | 7/3/2025 12:58:51 PM EST | |||
| 475.00 | 11.55 | 14.30 | 12.93 | 12.29 | % | 0.03 | 3 | 0 | 0.40 | -0.26 | 0.00 | -0.29 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 480.00 | 13.00 | 15.60 | 14.30 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.00 | -0.29 | 7/3/2025 12:58:51 PM EST | |||
| 485.00 | 14.70 | 17.05 | 15.88 | % | 0.03 | 0 | 0 | 0.39 | -0.30 | 0.00 | -0.30 | 7/3/2025 12:58:51 PM EST | |||
| 490.00 | 16.25 | 18.95 | 17.60 | % | 0.04 | 0 | 0 | 0.39 | -0.33 | 0.00 | -0.31 | 7/3/2025 12:58:51 PM EST | |||
| 495.00 | 18.20 | 20.90 | 19.55 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.01 | -0.31 | 7/3/2025 12:58:51 PM EST | |||
| 500.00 | 18.95 | 22.75 | 20.85 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.01 | -0.32 | 7/3/2025 12:58:51 PM EST | |||
| 505.00 | 22.25 | 24.80 | 23.53 | % | 0.05 | 0 | 0 | 0.39 | -0.41 | 0.01 | -0.32 | 7/3/2025 12:58:51 PM EST | |||
| 510.00 | 22.70 | 27.50 | 25.10 | 26.00 | % | 0.05 | 2 | 0 | 0.37 | -0.43 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 515.00 | 25.85 | 30.10 | 27.98 | 27.78 | % | 0.05 | 7 | 0 | 0.39 | -0.46 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 520.00 | 29.00 | 32.70 | 30.85 | 30.00 | % | 0.06 | 1 | 0 | 0.38 | -0.49 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 525.00 | 30.80 | 35.30 | 33.05 | 32.63 | % | 0.06 | 1 | 0 | 0.38 | -0.51 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST | |
| 530.00 | 33.40 | 38.40 | 35.90 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.01 | -0.31 | 7/3/2025 12:58:51 PM EST | |||
| 535.00 | 36.70 | 41.20 | 38.95 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.01 | -0.31 | 7/3/2025 12:58:51 PM EST | |||
| 540.00 | 39.55 | 44.50 | 42.03 | % | 0.08 | 0 | 0 | 0.38 | -0.59 | 0.01 | -0.30 | 7/3/2025 12:58:51 PM EST | |||
| 545.00 | 43.85 | 48.00 | 45.93 | % | 0.08 | 0 | 0 | 0.38 | -0.62 | 0.01 | -0.29 | 7/3/2025 12:58:51 PM EST | |||
| 550.00 | 47.35 | 51.45 | 49.40 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.01 | -0.29 | 7/3/2025 12:58:51 PM EST | |||
| 555.00 | 49.85 | 54.45 | 52.15 | % | 0.09 | 0 | 0 | 0.37 | -0.67 | 0.01 | -0.28 | 7/3/2025 12:58:51 PM EST | |||
| 560.00 | 54.30 | 58.35 | 56.33 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.00 | -0.27 | 7/3/2025 12:58:51 PM EST |