CRWD option chain CrowdStrike Holdings, Inc.
Cboe delayed options data · as of 12:35 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 ±5.2% (214.04–237.69) · ATM IV 60.6% · P/C open interest 0.88
| 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 | |
| 111.30 | 117.15 | 4 | 89 | 374.8% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0500 | 3 | 229 | 230.5% | 0.00 | 0.0000 | -0.000 |
| 106.85 | 112.20 | 6 | 14 | 372.4% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 5.10 | 209 | 226 | 426.6% | 0.00 | 0.0000 | -0.000 |
| 101.40 | 107.20 | 7 | 5 | 338.8% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 1 | 36 | 178.3% | 0.00 | 0.0000 | -0.000 |
| 96.50 | 100.70 | 8 | 7 | 266.7% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 1 | 307 | 167.3% | 0.00 | 0.0000 | -0.000 |
| 91.65 | 95.85 | 4 | 14 | 264.2% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.3200 | 148 | 182 | 156.7% | -0.00 | 0.0000 | -0.000 |
| 87.20 | 91.40 | 2 | 16 | 282.6% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.3200 | 569 | 204 | 146.4% | -0.00 | 0.0000 | -0.001 |
| 80.05 | 87.20 | 2 | 4 | 221.7% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.3200 | 3 | 51 | 136.5% | -0.00 | 0.0000 | -0.002 |
| 74.30 | 82.20 | 1 | 27 | 145.1% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0100 | 42 | 716 | 126.9% | -0.00 | 0.0001 | -0.004 |
| 69.30 | 77.20 | 132.4% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.3200 | 5 | 75 | 117.6% | -0.00 | 0.0001 | -0.006 | ||
| 64.30 | 72.20 | 21 | 120.0% | 1.00 | 0.0002 | -0.002 | 160 | 0 | 0.3300 | 117 | 291 | 156.4% | -0.00 | 0.0002 | -0.010 | |
| 60.05 | 67.25 | 32 | 166.5% | 1.00 | 0.0003 | -0.006 | 165 | 0.0100 | 0.0200 | 63 | 80 | 109.7% | -0.00 | 0.0003 | -0.014 | |
| 54.30 | 62.25 | 2 | 35 | 108.9% | 1.00 | 0.0004 | -0.011 | 170 | 0 | 0.2700 | 35 | 151 | 100.3% | -0.00 | 0.0004 | -0.018 |
| 50.45 | 57.25 | 5 | 25 | 151.0% | 1.00 | 0.0006 | -0.018 | 175 | 0 | 0.0300 | 43 | 58 | 91.2% | -0.00 | 0.0006 | -0.025 |
| 44.35 | 51.00 | 23 | 0.99 | 0.0008 | -0.027 | 180 | 0 | 0.2500 | 121 | 813 | 105.5% | -0.01 | 0.0008 | -0.033 | ||
| 40.60 | 47.30 | 17 | 128.3% | 0.99 | 0.0012 | -0.041 | 185 | 0.0500 | 0.4700 | 52 | 148 | 106.3% | -0.01 | 0.0012 | -0.046 | |
| 35.45 | 42.35 | 1 | 32 | 113.0% | 0.99 | 0.0019 | -0.063 | 190 | 0.0100 | 0.3200 | 828 | 875 | 87.9% | -0.01 | 0.0019 | -0.067 |
| 29.60 | 37.40 | 29 | 82.2% | 0.98 | 0.0030 | -0.097 | 195 | 0 | 0.5200 | 19 | 268 | 83.4% | -0.02 | 0.0030 | -0.101 | |
| 26.15 | 32.30 | 55 | 96.3% | 0.96 | 0.0048 | -0.152 | 200 | 0.2500 | 0.3000 | 1,504 | 1,691 | 72.8% | -0.04 | 0.0048 | -0.156 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 202.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.95 | 27.40 | 1 | 65 | 81.3% | 0.93 | 0.0077 | -0.237 | 205 | 0.4300 | 0.5200 | 815 | 564 | 69.1% | -0.07 | 0.0077 | -0.240 |
| 17.75 | 25.05 | 67.5% | 0.91 | 0.0096 | -0.291 | 207.5 | 0.5500 | 0.7100 | 212 | 123 | 67.4% | -0.09 | 0.0096 | -0.295 | ||
| 16.35 | 22.80 | 4 | 94 | 75.6% | 0.89 | 0.0118 | -0.355 | 210 | 0.8100 | 0.9000 | 543 | 898 | 66.3% | -0.11 | 0.0118 | -0.358 |
| 13.60 | 20.55 | 68.1% | 0.86 | 0.0143 | -0.425 | 212.5 | 0.6500 | 1.21 | 226 | 126 | 60.7% | -0.14 | 0.0143 | -0.428 | ||
| 12.40 | 17.25 | 35 | 115 | 64.6% | 0.82 | 0.0170 | -0.499 | 215 | 1.46 | 1.59 | 1,041 | 2,783 | 64.2% | -0.18 | 0.0170 | -0.502 |
| 11.50 | 13.00 | 13 | 5 | 55.5% | 0.78 | 0.0197 | -0.573 | 217.5 | 1.96 | 2.06 | 315 | 199 | 63.1% | -0.22 | 0.0198 | -0.576 |
| 9.80 | 11.15 | 43 | 105 | 57.0% | 0.73 | 0.0224 | -0.641 | 220 | 2.55 | 2.69 | 1,246 | 2,729 | 62.1% | -0.28 | 0.0225 | -0.645 |
| 7.60 | 9.40 | 54.0% | 0.67 | 0.0248 | -0.698 | 222.5 | 3.20 | 3.45 | 907 | 750 | 61.0% | -0.33 | 0.0249 | -0.702 | ||
| 7.40 | 7.75 | 100 | 248 | 61.0% | 0.60 | 0.0267 | -0.736 | 225 | 4.15 | 4.35 | 426 | 924 | 60.1% | -0.40 | 0.0268 | -0.741 |
| 5.95 | 6.35 | 258 | 165 | 60.3% | 0.53 | 0.0279 | -0.752 | 227.5 | 5.15 | 5.45 | 267 | 358 | 59.2% | -0.47 | 0.0280 | -0.757 |
| 4.70 | 4.95 | 1,312 | 713 | 59.1% | 0.46 | 0.0282 | -0.743 | 230 | 6.35 | 6.70 | 526 | 942 | 58.4% | -0.54 | 0.0284 | -0.748 |
| 3.65 | 3.95 | 245 | 199 | 58.7% | 0.39 | 0.0276 | -0.708 | 232.5 | 6.90 | 8.15 | 49 | 161 | 53.0% | -0.61 | 0.0278 | -0.713 |
| 2.80 | 2.96 | 883 | 816 | 57.8% | 0.33 | 0.0261 | -0.652 | 235 | 9.40 | 9.80 | 82 | 411 | 57.5% | -0.68 | 0.0262 | -0.655 |
| 2.10 | 2.24 | 467 | 324 | 57.7% | 0.27 | 0.0238 | -0.579 | 237.5 | 10.10 | 11.60 | 12 | 241 | 50.0% | -0.74 | 0.0240 | -0.582 |
| 1.54 | 1.64 | 1,411 | 1,313 | 57.3% | 0.21 | 0.0211 | -0.499 | 240 | 13.10 | 13.80 | 92 | 2,256 | 56.4% | -0.79 | 0.0212 | -0.500 |
| 1.11 | 1.23 | 232 | 234 | 57.4% | 0.17 | 0.0181 | -0.417 | 242.5 | 11.75 | 18.85 | 63 | 169 | 54.9% | -0.84 | 0.0182 | -0.417 |
| 0.7700 | 0.9300 | 1,327 | 1,001 | 56.6% | 0.13 | 0.0151 | -0.339 | 245 | 16.65 | 20.35 | 119 | 957 | 72.9% | -0.88 | 0.0152 | -0.340 |
| 0.5600 | 0.6600 | 401 | 636 | 57.8% | 0.10 | 0.0124 | -0.271 | 247.5 | 17.10 | 22.00 | 41 | 315 | 46.4% | -0.91 | 0.0124 | -0.271 |
| 0.4000 | 0.4300 | 1,307 | 1,301 | 57.5% | 0.07 | 0.0099 | -0.213 | 250 | 20.60 | 25.00 | 87 | 2,929 | 72.3% | -0.93 | 0.0100 | -0.212 |
| 0.2800 | 0.3500 | 232 | 236 | 58.8% | 0.05 | 0.0078 | -0.167 | 252.5 | 22.35 | 27.40 | 35 | 334 | 67.3% | -0.95 | 0.0080 | -0.165 |
| 0.0100 | 0.3300 | 700 | 957 | 56.5% | 0.04 | 0.0062 | -0.130 | 255 | 25.80 | 29.85 | 23 | 1,115 | 83.7% | -0.96 | 0.0064 | -0.127 |
| 0.0200 | 0.2100 | 270 | 535 | 56.9% | 0.03 | 0.0048 | -0.101 | 257.5 | 27.90 | 32.30 | 10 | 71 | 83.3% | -0.97 | 0.0050 | -0.097 |
| 0.1100 | 0.1400 | 590 | 4,005 | 61.4% | 0.02 | 0.0038 | -0.079 | 260 | 29.60 | 34.75 | 12 | 354 | 74.1% | -0.98 | 0.0040 | -0.075 |
| 0.0300 | 0.4200 | 59 | 114 | 71.7% | 0.02 | 0.0030 | -0.062 | 262.5 | 30.45 | 37.25 | 4 | 208 | -0.99 | 0.0030 | -0.060 | |
| 0.0500 | 0.1000 | 529 | 1,345 | 64.1% | 0.01 | 0.0024 | -0.050 | 265 | 32.90 | 39.70 | 22 | 217 | -0.99 | 0.0023 | -0.049 | |
| 0 | 0.1900 | 42 | 220 | 70.7% | 0.01 | 0.0019 | -0.040 | 267.5 | 38.25 | 42.15 | 30 | 15 | 105.1% | -0.99 | 0.0017 | -0.043 |
| 0.0300 | 0.1400 | 347 | 1,396 | 72.1% | 0.01 | 0.0015 | -0.032 | 270 | 40.75 | 44.65 | 139 | 41 | 109.7% | -1.00 | 0.0012 | -0.038 |
| 0 | 0.1300 | 75 | 892 | 72.9% | 0.01 | 0.0012 | -0.026 | 272.5 | 40.40 | 48.35 | 11 | -1.00 | 0.0009 | -0.035 | ||
| 0.0200 | 0.0900 | 52 | 3,882 | 74.5% | 0.01 | 0.0010 | -0.022 | 275 | 42.90 | 50.80 | 35 | -1.00 | 0.0006 | -0.033 | ||
| 0 | 0.0900 | 41 | 407 | 75.8% | 0.00 | 0.0008 | -0.018 | 277.5 | 46.45 | 53.35 | 112.6% | -1.00 | 0.0004 | -0.032 | ||
| 0 | 0.0500 | 70 | 780 | 74.0% | 0.00 | 0.0007 | -0.015 | 280 | 49.95 | 52.95 | 36 | -1.00 | 0.0003 | -0.032 | ||
| 0 | 0.2400 | 1 | 293 | 92.5% | 0.00 | 0.0006 | -0.013 | 282.5 | 53.55 | 58.35 | 151.6% | -1.00 | 0.0002 | -0.031 | ||
| 0 | 0.5300 | 3 | 432 | 107.6% | 0.00 | 0.0005 | -0.011 | 285 | 53.95 | 60.85 | 124.5% | -1.00 | 0.0001 | -0.031 | ||
| 0 | 0.0600 | 50 | 489 | 85.4% | 0.00 | 0.0004 | -0.009 | 287.5 | 57.30 | 63.35 | 143.5% | -1.00 | 0.0001 | -0.031 | ||
| 0.0100 | 0.0400 | 400 | 2,159 | 85.1% | 0.00 | 0.0003 | -0.008 | 290 | 61.15 | 65.85 | 1 | 166.1% | -1.00 | 0.0001 | -0.031 | |
| 0 | 0.5000 | 224 | 116.9% | 0.00 | 0.0003 | -0.007 | 292.5 | 63.55 | 68.35 | 169.1% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0700 | 9 | 257 | 93.7% | 0.00 | 0.0002 | -0.006 | 295 | 64.25 | 70.85 | 1 | 1 | 145.8% | -1.00 | 0.0000 | -0.031 |
| 0 | 0.3300 | 16 | 85.5% | 0.00 | 0.0002 | -0.005 | 297.5 | 66.45 | 73.35 | 143.1% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0900 | 378 | 849 | 101.8% | 0.00 | 0.0002 | -0.004 | 300 | 67.90 | 74.70 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0100 | 3 | 104 | 85.4% | 0.00 | 0.0001 | -0.004 | 302.5 | 73.65 | 78.35 | 186.9% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.3300 | 2 | 265 | 87.7% | 0.00 | 0.0001 | -0.004 | 305 | 72.90 | 80.85 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 4.30 | 205.1% | 0.00 | 0.0001 | -0.003 | 307.5 | 75.40 | 83.35 | -1.00 | 0.0000 | -0.031 | |||||
| 0 | 0.3300 | 8 | 391 | 92.1% | 0.00 | 0.0001 | -0.003 | 310 | 78.95 | 85.85 | 160.6% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 4.30 | 213.1% | 0.00 | 0.0001 | -0.002 | 312.5 | 80.40 | 87.20 | -1.00 | 0.0000 | -0.031 | |||||
| 0 | 0.0500 | 490 | 110.8% | 0.00 | 0.0001 | -0.002 | 315 | 82.90 | 90.85 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.0500 | 418 | 115.6% | 0.00 | 0.0001 | -0.002 | 320 | 87.90 | 95.85 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.0500 | 330 | 120.3% | 0.00 | 0.0000 | -0.001 | 325 | 92.90 | 98.65 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.0500 | 1 | 206 | 124.9% | 0.00 | 0.0000 | -0.001 | 330 | 98.95 | 105.85 | 186.4% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.0500 | 283 | 129.4% | 0.00 | 0.0000 | -0.001 | 335 | 102.90 | 110.85 | -1.00 | 0.0000 | -0.031 | ||||
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 — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs