Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $211.78 as of 8/7/2026 4:13:45 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 | 99.35 | 106.55 | 102.95 | % | 0.94 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 8/7/2026 1:58:58 PM EST | |||
| 115.00 | 94.40 | 101.70 | 98.05 | % | 0.85 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 8/7/2026 1:58:58 PM EST | |||
| 120.00 | 90.10 | 95.55 | 92.83 | % | 0.77 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 8/7/2026 1:58:58 PM EST | |||
| 125.00 | 85.25 | 90.75 | 88.00 | % | 0.70 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 8/7/2026 1:58:58 PM EST | |||
| 130.00 | 80.40 | 85.85 | 83.13 | % | 0.64 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 8/7/2026 1:58:58 PM EST | |||
| 135.00 | 75.60 | 81.10 | 78.35 | % | 0.58 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 8/7/2026 1:58:58 PM EST | |||
| 140.00 | 71.10 | 76.00 | 73.55 | % | 0.53 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 8/7/2026 1:58:58 PM EST | |||
| 145.00 | 66.40 | 71.65 | 69.03 | % | 0.48 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.06 | 8/7/2026 1:58:58 PM EST | |||
| 150.00 | 61.80 | 66.50 | 64.15 | % | 0.43 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.07 | 8/7/2026 1:58:58 PM EST | |||
| 155.00 | 57.30 | 62.50 | 59.90 | % | 0.39 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.08 | 8/7/2026 1:58:58 PM EST | |||
| 160.00 | 52.95 | 58.05 | 55.50 | % | 0.35 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.10 | 8/7/2026 1:58:58 PM EST | |||
| 165.00 | 48.35 | 53.75 | 51.05 | % | 0.31 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.10 | 8/7/2026 1:58:58 PM EST | |||
| 170.00 | 44.90 | 48.65 | 46.78 | 47.00 | % | 0.28 | 2 | 0 | 0.59 | 0.87 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 175.00 | 40.60 | 44.85 | 42.73 | 37.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.59 | 0.84 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 180.00 | 36.50 | 41.15 | 38.83 | % | 0.22 | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.16 | 8/7/2026 1:58:58 PM EST | |||
| 185.00 | 32.10 | 37.45 | 34.78 | 34.75 | % | 0.19 | 2 | 0 | 0.57 | 0.78 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 190.00 | 30.55 | 33.70 | 32.13 | 31.75 | +4.25 | +15.46% | 0.17 | 4 | 83 | 0.62 | 0.74 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 195.00 | 27.10 | 30.35 | 28.73 | 28.28 | % | 0.15 | 2 | 0 | 0.61 | 0.70 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 200.00 | 24.80 | 27.40 | 26.10 | 26.00 | +2.81 | +12.12% | 0.13 | 5 | 1 | 0.61 | 0.66 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 205.00 | 21.80 | 24.25 | 23.03 | 24.42 | +3.64 | +17.52% | 0.11 | 1 | 1 | 0.62 | 0.62 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 210.00 | 19.75 | 21.65 | 20.70 | 21.95 | +2.85 | +14.93% | 0.10 | 1 | 1 | 0.61 | 0.58 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 215.00 | 17.20 | 19.30 | 18.25 | 19.10 | +2.95 | +18.27% | 0.08 | 6 | 0 | 0.62 | 0.54 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 220.00 | 15.25 | 17.15 | 16.20 | 16.55 | +2.40 | +16.97% | 0.07 | 2 | 0 | 0.62 | 0.50 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 225.00 | 13.75 | 15.05 | 14.40 | % | 0.06 | 0 | 0 | 0.61 | 0.46 | 0.01 | -0.21 | 8/7/2026 1:58:58 PM EST | |||
| 230.00 | 12.15 | 13.40 | 12.78 | 12.40 | % | 0.06 | 3 | 0 | 0.63 | 0.42 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 235.00 | 10.35 | 11.60 | 10.98 | 11.90 | +2.39 | +25.14% | 0.05 | 12 | 3 | 0.63 | 0.39 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 240.00 | 9.15 | 13.35 | 11.25 | 10.33 | +1.48 | +16.73% | 0.05 | 2 | 1 | 0.66 | 0.35 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 245.00 | 8.00 | 9.55 | 8.78 | % | 0.04 | 0 | 0 | 0.63 | 0.32 | 0.01 | -0.19 | 8/7/2026 1:58:58 PM EST | |||
| 250.00 | 7.20 | 8.35 | 7.78 | 7.40 | +0.90 | +13.85% | 0.03 | 2 | 1 | 0.62 | 0.29 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 255.00 | 6.30 | 7.30 | 6.80 | % | 0.03 | 0 | 0 | 0.63 | 0.26 | 0.01 | -0.17 | 8/7/2026 1:58:58 PM EST | |||
| 260.00 | 5.35 | 6.65 | 6.00 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.64 | 0.24 | 0.01 | -0.16 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 265.00 | 2.29 | 5.85 | 4.07 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.57 | 0.21 | 0.01 | -0.15 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 270.00 | 4.00 | 5.05 | 4.53 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | 0.19 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 275.00 | 3.65 | 8.20 | 5.93 | % | 0.02 | 0 | 0 | 0.63 | 0.17 | 0.01 | -0.13 | 8/7/2026 1:58:58 PM EST | |||
| 280.00 | 3.10 | 4.60 | 3.85 | 3.69 | % | 0.01 | 1 | 0 | 0.65 | 0.15 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 285.00 | 1.92 | 4.05 | 2.99 | 3.16 | +0.38 | +13.67% | 0.01 | 2 | 6 | 0.63 | 0.13 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 1:58:58 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 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 8/7/2026 1:58:58 PM EST | |||
| 115.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 8/7/2026 1:58:58 PM EST | |||
| 120.00 | 0.09 | 4.55 | 2.32 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 8/7/2026 1:58:58 PM EST | |||
| 125.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 8/7/2026 1:58:58 PM EST | |||
| 130.00 | 0.26 | 1.17 | 0.72 | 0.50 | % | 0.01 | 3 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 135.00 | 0.36 | 4.70 | 2.53 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.04 | 8/7/2026 1:58:58 PM EST | |||
| 140.00 | 0.41 | 1.52 | 0.97 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.05 | 8/7/2026 1:58:58 PM EST | |||
| 145.00 | 0.67 | 1.72 | 1.20 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.03 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 150.00 | 1.02 | 2.11 | 1.57 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | -0.04 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 155.00 | 1.40 | 2.30 | 1.85 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | -0.06 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 160.00 | 1.85 | 3.15 | 2.50 | 4.17 | % | 0.02 | 2 | 0 | 0.66 | -0.08 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 165.00 | 0.00 | 7.00 | 3.50 | 4.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.10 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 170.00 | 3.20 | 4.95 | 4.08 | 4.32 | -0.47 | -9.82% | 0.02 | 2 | 1 | 0.65 | -0.13 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 175.00 | 0.60 | 5.80 | 3.20 | 6.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.16 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 180.00 | 5.55 | 6.05 | 5.80 | 5.95 | % | 0.03 | 2 | 0 | 0.60 | -0.19 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 185.00 | 2.86 | 10.20 | 6.53 | % | 0.04 | 0 | 0 | 0.58 | -0.22 | 0.01 | -0.17 | 8/7/2026 1:58:58 PM EST | |||
| 190.00 | 8.45 | 9.25 | 8.85 | 8.82 | % | 0.05 | 1 | 0 | 0.62 | -0.26 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 195.00 | 9.90 | 11.20 | 10.55 | 11.05 | -2.43 | -18.03% | 0.05 | 36 | 2 | 0.62 | -0.30 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 200.00 | 12.30 | 13.10 | 12.70 | 12.80 | -2.55 | -16.62% | 0.06 | 2 | 2 | 0.62 | -0.34 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 205.00 | 13.80 | 16.25 | 15.03 | 15.40 | % | 0.07 | 10 | 0 | 0.63 | -0.38 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 210.00 | 16.45 | 17.95 | 17.20 | 18.05 | % | 0.08 | 22 | 0 | 0.62 | -0.42 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 215.00 | 19.25 | 20.95 | 20.10 | 21.02 | % | 0.09 | 23 | 0 | 0.62 | -0.46 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 220.00 | 22.20 | 24.05 | 23.13 | 23.70 | -3.20 | -11.90% | 0.11 | 11 | 1 | 0.63 | -0.50 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 225.00 | 24.95 | 26.95 | 25.95 | 26.80 | % | 0.12 | 3 | 0 | 0.63 | -0.54 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 1:58:58 PM EST | |
| 230.00 | 28.10 | 30.85 | 29.48 | 33.86 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.62 | -0.58 | 0.01 | -0.21 | 8/6/2026 | 8/7/2026 1:58:58 PM EST |
| 235.00 | 31.75 | 33.85 | 32.80 | % | 0.14 | 0 | 0 | 0.63 | -0.61 | 0.01 | -0.20 | 8/7/2026 1:58:58 PM EST | |||
| 240.00 | 35.40 | 38.40 | 36.90 | % | 0.15 | 0 | 0 | 0.64 | -0.65 | 0.01 | -0.20 | 8/7/2026 1:58:58 PM EST | |||
| 245.00 | 39.15 | 42.00 | 40.58 | % | 0.17 | 0 | 0 | 0.63 | -0.68 | 0.01 | -0.19 | 8/7/2026 1:58:58 PM EST | |||
| 250.00 | 43.05 | 46.00 | 44.53 | 44.15 | -4.50 | -9.25% | 0.18 | 12 | 1 | 0.65 | -0.71 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 1:58:58 PM EST |
| 255.00 | 46.80 | 50.75 | 48.78 | % | 0.19 | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.17 | 8/7/2026 1:58:58 PM EST | |||
| 260.00 | 51.35 | 54.60 | 52.98 | % | 0.20 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.16 | 8/7/2026 1:58:58 PM EST | |||
| 265.00 | 55.65 | 58.80 | 57.23 | % | 0.22 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.15 | 8/7/2026 1:58:58 PM EST | |||
| 270.00 | 59.40 | 62.60 | 61.00 | % | 0.23 | 0 | 0 | 0.64 | -0.81 | 0.01 | -0.14 | 8/7/2026 1:58:58 PM EST | |||
| 275.00 | 63.65 | 68.45 | 66.05 | % | 0.24 | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.13 | 8/7/2026 1:58:58 PM EST | |||
| 280.00 | 68.90 | 71.75 | 70.33 | % | 0.25 | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.12 | 8/7/2026 1:58:58 PM EST | |||
| 285.00 | 72.70 | 77.25 | 74.98 | % | 0.26 | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.11 | 8/7/2026 1:58:58 PM EST |