Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $190.86 as of 8/3/2026 1:41:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 89.45 | 96.95 | 93.20 | % | 0.85 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 8/3/2026 3:59:57 PM EST | |||
| 115.00 | 84.35 | 91.50 | 87.93 | % | 0.76 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.03 | 8/3/2026 3:59:57 PM EST | |||
| 120.00 | 79.30 | 87.00 | 83.15 | % | 0.69 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.04 | 8/3/2026 3:59:57 PM EST | |||
| 125.00 | 74.60 | 81.80 | 78.20 | % | 0.63 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.05 | 8/3/2026 3:59:57 PM EST | |||
| 130.00 | 70.00 | 76.05 | 73.03 | % | 0.56 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.05 | 8/3/2026 3:59:57 PM EST | |||
| 135.00 | 65.25 | 71.80 | 68.53 | 49.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.06 | 7/30/2026 | 8/3/2026 3:59:57 PM EST |
| 140.00 | 60.55 | 67.50 | 64.03 | % | 0.46 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.08 | 8/3/2026 3:59:57 PM EST | |||
| 145.00 | 55.70 | 63.35 | 59.53 | 52.50 | +8.50 | +19.32% | 0.41 | 1 | 1 | 1.04 | 0.95 | 0.00 | -0.09 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 150.00 | 51.20 | 58.30 | 54.75 | 40.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.96 | 0.93 | 0.00 | -0.10 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 155.00 | 47.85 | 54.95 | 51.40 | % | 0.33 | 0 | 0 | 0.99 | 0.91 | 0.00 | -0.12 | 8/3/2026 3:59:57 PM EST | |||
| 160.00 | 42.50 | 48.55 | 45.53 | 35.30 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.83 | 0.89 | 0.00 | -0.13 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 165.00 | 38.30 | 45.80 | 42.05 | 35.57 | % | 0.25 | 24 | 0 | 0.80 | 0.86 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 170.00 | 34.35 | 42.95 | 38.65 | 32.07 | % | 0.23 | 33 | 0 | 0.65 | 0.83 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 175.00 | 31.85 | 37.55 | 34.70 | 24.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | 0.79 | 0.01 | -0.18 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 180.00 | 27.20 | 33.30 | 30.25 | 21.65 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.62 | 0.75 | 0.01 | -0.20 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 185.00 | 25.20 | 31.20 | 28.20 | 25.28 | % | 0.15 | 1 | 0 | 0.69 | 0.71 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 190.00 | 22.30 | 28.30 | 25.30 | 20.90 | +3.58 | +20.67% | 0.13 | 1 | 3 | 0.69 | 0.67 | 0.01 | -0.22 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 195.00 | 20.70 | 25.00 | 22.85 | 19.76 | +6.81 | +52.59% | 0.12 | 3 | 3 | 0.71 | 0.62 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 200.00 | 16.35 | 22.95 | 19.65 | 18.83 | +6.33 | +50.64% | 0.10 | 10 | 3 | 0.68 | 0.58 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 205.00 | 15.55 | 19.85 | 17.70 | 15.50 | +7.25 | +87.88% | 0.09 | 5 | 2 | 0.69 | 0.53 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 210.00 | 13.25 | 15.90 | 14.58 | 14.75 | +5.30 | +56.09% | 0.07 | 5 | 10 | 0.66 | 0.49 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 215.00 | 8.75 | 15.80 | 12.28 | 12.00 | % | 0.06 | 3 | 0 | 0.64 | 0.44 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 220.00 | 8.35 | 12.05 | 10.20 | 11.07 | +6.27 | +130.63% | 0.05 | 49 | 1 | 0.63 | 0.40 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 225.00 | 8.00 | 10.35 | 9.18 | 8.05 | +2.45 | +43.75% | 0.04 | 12 | 12 | 0.64 | 0.36 | 0.01 | -0.22 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 230.00 | 5.25 | 10.40 | 7.83 | 7.50 | +3.83 | +104.36% | 0.03 | 1 | 3 | 0.64 | 0.32 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 235.00 | 3.80 | 10.00 | 6.90 | 5.34 | % | 0.03 | 5 | 0 | 0.65 | 0.29 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 240.00 | 3.95 | 7.00 | 5.48 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.63 | 0.25 | 0.01 | -0.18 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 245.00 | 1.60 | 8.80 | 5.20 | 5.05 | % | 0.02 | 13 | 0 | 0.65 | 0.22 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 250.00 | 2.60 | 7.40 | 5.00 | 4.48 | +1.17 | +35.35% | 0.02 | 64 | 3 | 0.68 | 0.20 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 255.00 | 2.15 | 5.40 | 3.78 | % | 0.01 | 0 | 0 | 0.66 | 0.17 | 0.01 | -0.14 | 8/3/2026 3:59:57 PM EST | |||
| 260.00 | 1.74 | 4.20 | 2.97 | 4.03 | % | 0.01 | 2 | 0 | 0.64 | 0.15 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 270.00 | 0.93 | 3.25 | 2.09 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.00 | -0.11 | 8/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.36 | 0.18 | 0.12 | % | 0.00 | 2 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 115.00 | 0.02 | 0.47 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 8/3/2026 3:59:57 PM EST | |||
| 120.00 | 0.05 | 0.48 | 0.27 | 0.31 | -0.22 | -41.51% | 0.00 | 1 | 1 | 0.72 | -0.01 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 125.00 | 0.13 | 0.60 | 0.37 | 0.40 | % | 0.00 | 4 | 0 | 0.74 | -0.02 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 130.00 | 0.16 | 4.90 | 2.53 | 0.99 | -0.20 | -16.81% | 0.02 | 44 | 7 | 1.28 | -0.02 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 135.00 | 0.20 | 4.90 | 2.55 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.03 | 0.00 | -0.06 | 7/30/2026 | 8/3/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 4.55 | 2.28 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.75 | -0.04 | 0.00 | -0.08 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 145.00 | 0.74 | 3.00 | 1.87 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | -0.05 | 0.00 | -0.09 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 150.00 | 0.67 | 3.05 | 1.86 | 2.00 | -1.00 | -33.34% | 0.01 | 1 | 6 | 0.71 | -0.07 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 155.00 | 2.20 | 2.74 | 2.47 | 2.46 | -2.66 | -51.96% | 0.02 | 61 | 1 | 0.72 | -0.09 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 160.00 | 2.50 | 5.10 | 3.80 | 2.92 | -1.63 | -35.83% | 0.02 | 46 | 4 | 0.75 | -0.11 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 165.00 | 1.69 | 4.60 | 3.15 | 4.13 | -0.57 | -12.13% | 0.02 | 49 | 10 | 0.63 | -0.14 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 170.00 | 2.05 | 6.65 | 4.35 | 5.50 | -3.68 | -40.09% | 0.03 | 56 | 1 | 0.64 | -0.17 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 175.00 | 3.40 | 8.70 | 6.05 | 6.68 | -4.33 | -39.33% | 0.03 | 2 | 20 | 0.67 | -0.21 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 180.00 | 5.15 | 10.60 | 7.88 | 9.02 | % | 0.04 | 150 | 0 | 0.69 | -0.25 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 185.00 | 5.65 | 12.50 | 9.08 | 9.60 | -3.72 | -27.93% | 0.05 | 13 | 7 | 0.66 | -0.29 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 190.00 | 8.55 | 16.00 | 12.28 | 12.67 | -3.82 | -23.17% | 0.06 | 32 | 2 | 0.71 | -0.33 | 0.01 | -0.22 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 195.00 | 11.50 | 15.75 | 13.63 | 14.75 | % | 0.07 | 1 | 0 | 0.68 | -0.38 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 200.00 | 14.50 | 19.75 | 17.13 | 15.75 | % | 0.09 | 2 | 0 | 0.72 | -0.42 | 0.01 | -0.23 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 205.00 | 16.00 | 22.75 | 19.38 | 23.60 | % | 0.09 | 1 | 0 | 0.70 | -0.47 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 210.00 | 19.70 | 23.05 | 21.38 | 21.19 | % | 0.10 | 2 | 0 | 0.67 | -0.51 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 215.00 | 21.05 | 27.00 | 24.03 | % | 0.11 | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.23 | 8/3/2026 3:59:57 PM EST | |||
| 220.00 | 25.10 | 30.45 | 27.78 | 36.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.60 | 0.01 | -0.23 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 225.00 | 28.10 | 33.80 | 30.95 | 40.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | -0.64 | 0.01 | -0.22 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 230.00 | 32.80 | 37.25 | 35.03 | % | 0.15 | 0 | 0 | 0.67 | -0.68 | 0.01 | -0.21 | 8/3/2026 3:59:57 PM EST | |||
| 235.00 | 35.45 | 41.85 | 38.65 | % | 0.16 | 0 | 0 | 0.65 | -0.71 | 0.01 | -0.20 | 8/3/2026 3:59:57 PM EST | |||
| 240.00 | 39.40 | 46.90 | 43.15 | % | 0.18 | 0 | 0 | 0.67 | -0.75 | 0.01 | -0.18 | 8/3/2026 3:59:57 PM EST | |||
| 245.00 | 43.60 | 50.90 | 47.25 | % | 0.19 | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.17 | 8/3/2026 3:59:57 PM EST | |||
| 250.00 | 46.75 | 55.20 | 50.98 | % | 0.20 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.16 | 8/3/2026 3:59:57 PM EST | |||
| 255.00 | 52.65 | 59.55 | 56.10 | % | 0.22 | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.14 | 8/3/2026 3:59:57 PM EST | |||
| 260.00 | 55.55 | 63.10 | 59.33 | % | 0.23 | 0 | 0 | 0.85 | -0.85 | 0.01 | -0.13 | 8/3/2026 3:59:57 PM EST | |||
| 270.00 | 66.00 | 72.30 | 69.15 | % | 0.26 | 0 | 0 | 0.88 | -0.89 | 0.00 | -0.11 | 8/3/2026 3:59:57 PM EST |