CRWD option chain CrowdStrike Holdings, Inc.
Cboe delayed options data · as of 21:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±5.8% (201.45–226.35) · ATM IV 48.9% · P/C open interest 0.72
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 100.90 | 107.95 | 4 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 1.33 | 209 | 236.9% | 0.00 | 0.0000 | -0.000 | |||
| 95.90 | 102.75 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 1.75 | 25 | 235.5% | 0.00 | 0.0000 | -0.000 | ||||
| 91.45 | 98.05 | 2 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 4.50 | 10 | 273.9% | -0.00 | 0.0000 | -0.000 | |||
| 86.50 | 92.95 | 3 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0800 | 114 | 138.4% | -0.00 | 0.0000 | -0.001 | |||
| 80.95 | 88.00 | 1 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 60 | 107.2% | -0.00 | 0.0000 | -0.001 | |||
| 75.95 | 82.95 | 2 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 3.35 | 27 | 214.2% | -0.00 | 0.0000 | -0.001 | |||
| 71.50 | 78.00 | 10 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 7 | 129 | 92.4% | -0.00 | 0.0000 | -0.001 | ||
| 66.50 | 71.50 | 6 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.2900 | 10 | 160 | 120.5% | -0.00 | 0.0001 | -0.002 | ||
| 60.90 | 66.10 | 4 | 66 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0700 | 3 | 311 | 93.7% | -0.00 | 0.0001 | -0.004 | |
| 56.55 | 60.75 | 68 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 0.1200 | 2 | 89 | 91.3% | -0.00 | 0.0002 | -0.006 | ||
| 51.55 | 55.75 | 4 | 89 | 1.00 | 0.0004 | 0.000 | 160 | 0 | 0.1300 | 5 | 295 | 84.1% | -0.00 | 0.0004 | -0.010 | |
| 46.55 | 52.30 | 80 | 1.00 | 0.0006 | 0.000 | 165 | 0 | 0.2000 | 1 | 199 | 80.6% | -0.00 | 0.0006 | -0.015 | ||
| 44.65 | 50.10 | 30 | 0.99 | 0.0008 | 0.000 | 167.5 | 0 | 0.5700 | 1 | 56 | 89.7% | -0.01 | 0.0008 | -0.018 | ||
| 42.25 | 46.65 | 74 | 0.99 | 0.0010 | -0.001 | 170 | 0.0400 | 0.1000 | 19 | 317 | 69.2% | -0.01 | 0.0010 | -0.022 | ||
| 38.55 | 44.75 | 2 | 0.99 | 0.0012 | -0.006 | 172.5 | 0.0500 | 0.1000 | 11 | 48 | 66.0% | -0.01 | 0.0012 | -0.026 | ||
| 35.80 | 43.15 | 2 | 83 | 0.99 | 0.0015 | -0.012 | 175 | 0 | 0.0900 | 2 | 253 | 58.4% | -0.01 | 0.0015 | -0.031 | |
| 34.10 | 40.35 | 4 | 2 | 0.99 | 0.0018 | -0.019 | 177.5 | 0 | 0.1500 | 44 | 203 | 58.5% | -0.01 | 0.0018 | -0.037 | |
| 31.10 | 37.80 | 3 | 30 | 0.98 | 0.0023 | -0.028 | 180 | 0.1000 | 0.2300 | 92 | 684 | 61.5% | -0.02 | 0.0023 | -0.044 | |
| 28.65 | 34.45 | 1 | 7 | 0.98 | 0.0030 | -0.039 | 182.5 | 0.1300 | 0.2400 | 98 | 347 | 58.5% | -0.02 | 0.0030 | -0.054 | |
| 27.05 | 32.60 | 1 | 54 | 0.97 | 0.0038 | -0.052 | 185 | 0.2000 | 0.3100 | 164 | 457 | 57.6% | -0.03 | 0.0038 | -0.067 | |
| 25.00 | 28.60 | 10 | 115 | 0.96 | 0.0049 | -0.070 | 187.5 | 0.0100 | 0.3700 | 193 | 297 | 50.5% | -0.04 | 0.0049 | -0.083 | |
| 21.35 | 27.70 | 199 | 571 | 0.95 | 0.0062 | -0.091 | 190 | 0.3500 | 0.4200 | 721 | 757 | 53.3% | -0.05 | 0.0063 | -0.103 | |
| 19.00 | 24.85 | 68 | 0.93 | 0.0079 | -0.117 | 192.5 | 0.4500 | 0.6000 | 542 | 206 | 52.3% | -0.07 | 0.0080 | -0.128 | ||
| 17.50 | 21.75 | 6 | 82 | 0.91 | 0.0099 | -0.149 | 195 | 0.6700 | 0.8000 | 194 | 357 | 51.8% | -0.09 | 0.0100 | -0.159 | |
| 17.50 | 19.25 | 3 | 164 | 44.6% | 0.88 | 0.0122 | -0.185 | 197.5 | 0.9300 | 1.22 | 253 | 124 | 52.4% | -0.12 | 0.0123 | -0.194 |
| 15.05 | 16.80 | 95 | 171 | 40.5% | 0.85 | 0.0147 | -0.224 | 200 | 1.27 | 1.41 | 799 | 1,002 | 50.6% | -0.15 | 0.0148 | -0.233 |
| 13.55 | 15.00 | 50 | 68 | 45.1% | 0.81 | 0.0173 | -0.265 | 202.5 | 1.73 | 1.87 | 234 | 145 | 50.2% | -0.19 | 0.0174 | -0.272 |
| 12.30 | 13.35 | 355 | 481 | 51.8% | 0.76 | 0.0197 | -0.305 | 205 | 2.28 | 2.44 | 297 | 364 | 49.8% | -0.24 | 0.0198 | -0.311 |
| 10.35 | 11.10 | 116 | 110 | 48.6% | 0.70 | 0.0219 | -0.340 | 207.5 | 2.99 | 3.25 | 356 | 133 | 50.0% | -0.30 | 0.0220 | -0.345 |
| 8.80 | 9.50 | 503 | 679 | 49.0% | 0.65 | 0.0237 | -0.368 | 210 | 3.85 | 4.10 | 302 | 641 | 49.7% | -0.35 | 0.0238 | -0.373 |
| 7.35 | 7.95 | 267 | 61 | 48.8% | 0.59 | 0.0249 | -0.388 | 212.5 | 4.85 | 5.20 | 107 | 102 | 49.8% | -0.42 | 0.0250 | -0.392 |
| 6.10 | 6.40 | 923 | 610 | 48.1% | 0.52 | 0.0254 | -0.397 | 215 | 6.05 | 6.35 | 130 | 203 | 49.7% | -0.48 | 0.0256 | -0.400 |
| 4.95 | 5.30 | 392 | 161 | 48.3% | 0.46 | 0.0253 | -0.396 | 217.5 | 6.75 | 7.80 | 5 | 72 | 50.1% | -0.54 | 0.0255 | -0.397 |
| 4.05 | 4.35 | 1,635 | 1,104 | 48.8% | 0.40 | 0.0246 | -0.385 | 220 | 8.85 | 9.35 | 616 | 430 | 50.0% | -0.61 | 0.0248 | -0.385 |
| 3.20 | 3.50 | 168 | 193 | 48.8% | 0.34 | 0.0233 | -0.364 | 222.5 | 9.90 | 11.05 | 27 | 47.7% | -0.66 | 0.0234 | -0.363 | |
| 2.55 | 2.95 | 1,539 | 990 | 49.8% | 0.29 | 0.0216 | -0.337 | 225 | 11.10 | 13.40 | 17 | 434 | 52.9% | -0.72 | 0.0217 | -0.335 |
| 1.98 | 2.39 | 137 | 307 | 50.2% | 0.24 | 0.0196 | -0.305 | 227.5 | 14.20 | 15.40 | 2 | 44 | 53.7% | -0.77 | 0.0197 | -0.301 |
| 1.29 | 1.70 | 2,978 | 777 | 49.7% | 0.20 | 0.0174 | -0.271 | 230 | 13.90 | 19.25 | 1 | 65 | 51.4% | -0.81 | 0.0175 | -0.266 |
| 1.18 | 1.31 | 84 | 223 | 49.5% | 0.16 | 0.0152 | -0.237 | 232.5 | 18.00 | 22.00 | 2 | 8 | 66.5% | -0.85 | 0.0152 | -0.229 |
| 0.9100 | 1.00 | 805 | 716 | 49.8% | 0.13 | 0.0130 | -0.203 | 235 | 19.85 | 25.00 | 34 | 70.8% | -0.88 | 0.0130 | -0.194 | |
| 0.6900 | 0.8100 | 65 | 206 | 50.5% | 0.10 | 0.0111 | -0.173 | 237.5 | 22.35 | 26.85 | 2 | 72.0% | -0.90 | 0.0110 | -0.162 | |
| 0.4900 | 0.6500 | 176 | 895 | 50.9% | 0.08 | 0.0092 | -0.145 | 240 | 24.60 | 29.60 | 1 | 8 | 76.7% | -0.92 | 0.0093 | -0.133 |
| 0.3700 | 0.6400 | 12 | 75 | 53.0% | 0.07 | 0.0077 | -0.121 | 242.5 | 26.15 | 32.00 | 1 | 74.5% | -0.94 | 0.0080 | -0.107 | |
| 0.0100 | 0.3800 | 257 | 386 | 47.0% | 0.05 | 0.0063 | -0.101 | 245 | 28.35 | 34.40 | 2 | 75.9% | -0.95 | 0.0070 | -0.086 | |
| 0.1500 | 0.3000 | 164 | 58 | 51.2% | 0.04 | 0.0052 | -0.083 | 247.5 | 31.35 | 36.80 | 1 | 82.8% | -0.97 | 0.0062 | -0.072 | |
| 0.1500 | 0.2000 | 98 | 1,366 | 52.0% | 0.03 | 0.0042 | -0.069 | 250 | 33.10 | 39.25 | 9 | 80.7% | -0.98 | 0.0054 | -0.062 | |
| 0 | 0.5100 | 7 | 84 | 58.4% | 0.03 | 0.0035 | -0.057 | 252.5 | 36.05 | 41.75 | 88.1% | -0.98 | 0.0043 | -0.061 | ||
| 0.0200 | 0.2000 | 11 | 256 | 53.7% | 0.02 | 0.0028 | -0.047 | 255 | 39.35 | 43.75 | 94.2% | -0.99 | 0.0033 | -0.061 | ||
| 0.0100 | 0.2200 | 3 | 77 | 56.7% | 0.02 | 0.0023 | -0.039 | 257.5 | 41.95 | 46.75 | 1 | 1 | 102.5% | -0.99 | 0.0022 | -0.067 |
| 0.0600 | 0.2500 | 2 | 224 | 61.9% | 0.01 | 0.0019 | -0.032 | 260 | 42.20 | 49.25 | 1 | 1 | 86.5% | -1.00 | 0.0013 | -0.072 |
| 0 | 0.5900 | 67 | 71.5% | 0.01 | 0.0015 | -0.026 | 262.5 | 46.05 | 51.75 | 102.7% | -1.00 | 0.0008 | -0.078 | |||
| 0.0200 | 0.4400 | 25 | 182 | 71.2% | 0.01 | 0.0013 | -0.022 | 265 | 49.50 | 53.75 | 110.0% | -1.00 | 0.0003 | -0.083 | ||
| 0 | 0.1500 | 2 | 35 | 63.1% | 0.01 | 0.0010 | -0.018 | 267.5 | 51.25 | 56.75 | 111.3% | -1.00 | 0.0001 | -0.086 | ||
| 0 | 0.1700 | 97 | 66.5% | 0.01 | 0.0008 | -0.015 | 270 | 54.00 | 59.25 | 116.9% | -1.00 | 0.0001 | -0.089 | |||
| 0 | 0.5500 | 18 | 81.3% | 0.00 | 0.0007 | -0.013 | 272.5 | 55.80 | 61.75 | 114.0% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.2500 | 22 | 91 | 74.7% | 0.00 | 0.0006 | -0.011 | 275 | 58.45 | 64.25 | 118.6% | -1.00 | 0.0000 | -0.093 | ||
| 0 | 0.0100 | 4 | 55.3% | 0.00 | 0.0005 | -0.009 | 277.5 | 61.05 | 66.75 | 122.7% | -1.00 | 0.0000 | -0.095 | |||
| 0 | 0.0100 | 183 | 57.1% | 0.00 | 0.0004 | -0.007 | 280 | 63.55 | 69.25 | 125.9% | -1.00 | 0.0000 | -0.095 | |||
| 0 | 1.51 | 46 | 111.8% | 0.00 | 0.0003 | -0.005 | 285 | 68.35 | 74.25 | 130.1% | -1.00 | 0.0000 | -0.097 | |||
| 0 | 2.11 | 34 | 125.3% | 0.00 | 0.0002 | -0.004 | 290 | 73.50 | 78.75 | 132.3% | -1.00 | 0.0000 | -0.097 | |||
| 0 | 0.1100 | 10 | 425 | 87.9% | 0.00 | 0.0001 | -0.002 | 300 | 84.30 | 88.75 | 152.1% | -1.00 | 0.0000 | -0.098 | ||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs