Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $191.12 as of 7/9/2026 3:41:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 75.65 | 80.70 | 78.18 | % | 0.65 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 7/9/2026 2:58:57 PM EST | |||
| 125.00 | 70.85 | 75.90 | 73.38 | % | 0.59 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.02 | 7/9/2026 2:58:57 PM EST | |||
| 130.00 | 66.20 | 71.40 | 68.80 | % | 0.53 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.03 | 7/9/2026 2:58:57 PM EST | |||
| 135.00 | 61.55 | 66.70 | 64.13 | % | 0.48 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.04 | 7/9/2026 2:58:57 PM EST | |||
| 140.00 | 57.00 | 62.45 | 59.73 | % | 0.43 | 0 | 0 | 0.96 | 0.93 | 0.00 | -0.05 | 7/9/2026 2:58:57 PM EST | |||
| 145.00 | 52.50 | 57.60 | 55.05 | % | 0.38 | 0 | 0 | 0.90 | 0.90 | 0.00 | -0.07 | 7/9/2026 2:58:57 PM EST | |||
| 150.00 | 48.15 | 53.85 | 51.00 | % | 0.34 | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.08 | 7/9/2026 2:58:57 PM EST | |||
| 155.00 | 43.95 | 49.50 | 46.73 | % | 0.30 | 0 | 0 | 0.67 | 0.86 | 0.00 | -0.09 | 7/9/2026 2:58:57 PM EST | |||
| 160.00 | 39.90 | 45.05 | 42.48 | % | 0.27 | 0 | 0 | 0.67 | 0.83 | 0.01 | -0.11 | 7/9/2026 2:58:57 PM EST | |||
| 165.00 | 35.95 | 41.25 | 38.60 | % | 0.23 | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.12 | 7/9/2026 2:58:57 PM EST | |||
| 170.00 | 32.20 | 38.30 | 35.25 | % | 0.21 | 0 | 0 | 0.67 | 0.77 | 0.01 | -0.13 | 7/9/2026 2:58:57 PM EST | |||
| 175.00 | 28.65 | 34.70 | 31.68 | % | 0.18 | 0 | 0 | 0.66 | 0.73 | 0.01 | -0.14 | 7/9/2026 2:58:57 PM EST | |||
| 180.00 | 25.35 | 30.55 | 27.95 | % | 0.16 | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.15 | 7/9/2026 2:58:57 PM EST | |||
| 185.00 | 22.30 | 27.60 | 24.95 | % | 0.13 | 0 | 0 | 0.63 | 0.65 | 0.01 | -0.16 | 7/9/2026 2:58:57 PM EST | |||
| 190.00 | 19.40 | 25.80 | 22.60 | 21.75 | % | 0.12 | 42 | 0 | 0.65 | 0.61 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 195.00 | 16.85 | 21.60 | 19.23 | 19.25 | % | 0.10 | 2 | 0 | 0.61 | 0.57 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 200.00 | 15.45 | 20.00 | 17.73 | 17.79 | % | 0.09 | 44 | 0 | 0.65 | 0.53 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 205.00 | 12.10 | 18.65 | 15.38 | 13.10 | % | 0.08 | 2 | 0 | 0.63 | 0.48 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 210.00 | 11.15 | 17.25 | 14.20 | 13.66 | % | 0.07 | 1 | 0 | 0.65 | 0.44 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 215.00 | 8.25 | 16.00 | 12.13 | % | 0.06 | 0 | 0 | 0.64 | 0.40 | 0.01 | -0.17 | 7/9/2026 2:58:57 PM EST | |||
| 220.00 | 6.65 | 14.30 | 10.48 | % | 0.05 | 0 | 0 | 0.63 | 0.36 | 0.01 | -0.17 | 7/9/2026 2:58:57 PM EST | |||
| 225.00 | 6.15 | 11.20 | 8.68 | % | 0.04 | 0 | 0 | 0.61 | 0.33 | 0.01 | -0.16 | 7/9/2026 2:58:57 PM EST | |||
| 230.00 | 4.15 | 11.60 | 7.88 | 7.70 | % | 0.03 | 3 | 0 | 0.62 | 0.29 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 235.00 | 3.05 | 10.80 | 6.93 | % | 0.03 | 0 | 0 | 0.62 | 0.26 | 0.01 | -0.15 | 7/9/2026 2:58:57 PM EST | |||
| 240.00 | 2.02 | 8.50 | 5.26 | % | 0.02 | 0 | 0 | 0.59 | 0.24 | 0.01 | -0.14 | 7/9/2026 2:58:57 PM EST | |||
| 245.00 | 3.45 | 8.95 | 6.20 | % | 0.03 | 0 | 0 | 0.67 | 0.21 | 0.01 | -0.13 | 7/9/2026 2:58:57 PM EST | |||
| 250.00 | 2.91 | 4.90 | 3.91 | 3.50 | % | 0.02 | 2 | 0 | 0.60 | 0.19 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 255.00 | 3.00 | 8.05 | 5.53 | % | 0.02 | 0 | 0 | 0.71 | 0.16 | 0.01 | -0.11 | 7/9/2026 2:58:57 PM EST | |||
| 260.00 | 2.25 | 3.95 | 3.10 | 3.42 | % | 0.01 | 5 | 0 | 0.62 | 0.15 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.15 | 1.23 | 0.69 | 0.67 | % | 0.01 | 2 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 125.00 | 0.48 | 1.89 | 1.19 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.02 | 7/9/2026 2:58:57 PM EST | |||
| 130.00 | 0.57 | 1.87 | 1.22 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.03 | 7/9/2026 2:58:57 PM EST | |||
| 135.00 | 0.75 | 2.40 | 1.58 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.04 | 7/9/2026 2:58:57 PM EST | |||
| 140.00 | 0.90 | 3.50 | 2.20 | % | 0.02 | 0 | 0 | 0.73 | -0.07 | 0.00 | -0.05 | 7/9/2026 2:58:57 PM EST | |||
| 145.00 | 0.01 | 4.85 | 2.43 | 2.51 | % | 0.02 | 331 | 0 | 0.58 | -0.10 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 150.00 | 1.78 | 7.15 | 4.47 | 3.20 | % | 0.03 | 38 | 0 | 0.76 | -0.11 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 155.00 | 0.48 | 7.90 | 4.19 | 4.16 | % | 0.03 | 213 | 0 | 0.65 | -0.14 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 160.00 | 1.31 | 5.40 | 3.36 | 5.65 | % | 0.02 | 6 | 0 | 0.57 | -0.17 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 165.00 | 2.63 | 9.75 | 6.19 | 6.36 | % | 0.04 | 14 | 0 | 0.66 | -0.20 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 170.00 | 3.85 | 9.45 | 6.65 | 7.45 | % | 0.04 | 56 | 0 | 0.62 | -0.23 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 175.00 | 5.70 | 11.65 | 8.68 | 8.95 | % | 0.05 | 5 | 0 | 0.64 | -0.27 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 180.00 | 7.25 | 14.05 | 10.65 | 10.85 | % | 0.06 | 1 | 0 | 0.65 | -0.31 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 185.00 | 9.15 | 15.90 | 12.53 | 12.85 | % | 0.07 | 2 | 0 | 0.65 | -0.35 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 190.00 | 12.10 | 14.50 | 13.30 | 13.29 | % | 0.07 | 199 | 0 | 0.66 | -0.39 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 195.00 | 14.45 | 16.95 | 15.70 | 15.68 | % | 0.08 | 200 | 0 | 0.65 | -0.43 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 200.00 | 17.05 | 22.85 | 19.95 | 20.60 | % | 0.10 | 2 | 0 | 0.65 | -0.47 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:58:57 PM EST | |
| 205.00 | 19.75 | 24.50 | 22.13 | % | 0.11 | 0 | 0 | 0.62 | -0.52 | 0.01 | -0.18 | 7/9/2026 2:58:57 PM EST | |||
| 210.00 | 23.10 | 28.55 | 25.83 | % | 0.12 | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.17 | 7/9/2026 2:58:57 PM EST | |||
| 215.00 | 26.25 | 31.75 | 29.00 | % | 0.13 | 0 | 0 | 0.64 | -0.60 | 0.01 | -0.17 | 7/9/2026 2:58:57 PM EST | |||
| 220.00 | 29.80 | 35.25 | 32.53 | % | 0.15 | 0 | 0 | 0.64 | -0.64 | 0.01 | -0.17 | 7/9/2026 2:58:57 PM EST | |||
| 225.00 | 33.30 | 38.85 | 36.08 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.01 | -0.16 | 7/9/2026 2:58:57 PM EST | |||
| 230.00 | 37.20 | 42.60 | 39.90 | % | 0.17 | 0 | 0 | 0.65 | -0.71 | 0.01 | -0.15 | 7/9/2026 2:58:57 PM EST | |||
| 235.00 | 41.20 | 46.55 | 43.88 | % | 0.19 | 0 | 0 | 0.65 | -0.74 | 0.01 | -0.15 | 7/9/2026 2:58:57 PM EST | |||
| 240.00 | 44.95 | 50.60 | 47.78 | % | 0.20 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.14 | 7/9/2026 2:58:57 PM EST | |||
| 245.00 | 48.00 | 54.80 | 51.40 | % | 0.21 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.13 | 7/9/2026 2:58:57 PM EST | |||
| 250.00 | 53.60 | 59.10 | 56.35 | % | 0.23 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.12 | 7/9/2026 2:58:57 PM EST | |||
| 255.00 | 57.90 | 63.55 | 60.73 | % | 0.24 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.11 | 7/9/2026 2:58:57 PM EST | |||
| 260.00 | 62.85 | 68.05 | 65.45 | 66.45 | % | 0.25 | 2 | 0 | 0.66 | -0.85 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 2:58:57 PM EST |