CRWD option chain CrowdStrike Holdings, Inc.
Cboe delayed options data · as of 00:33 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 ±29.1% (152.06–276.81) · ATM IV 54.2% · P/C open interest 0.55
| 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 | |
| 104.50 | 111.45 | 55.7% | 0.97 | 0.0008 | 0.000 | 110 | 0.7700 | 1.61 | 181 | 60.5% | -0.03 | 0.0008 | -0.018 | |||
| 100.40 | 105.20 | 2 | 48.6% | 0.96 | 0.0009 | -0.003 | 115 | 1.32 | 1.97 | 83 | 61.0% | -0.04 | 0.0009 | -0.021 | ||
| 95.35 | 101.30 | 4 | 45.3% | 0.95 | 0.0011 | -0.007 | 120 | 1.49 | 2.26 | 8 | 20 | 59.3% | -0.05 | 0.0011 | -0.025 | |
| 91.40 | 96.40 | 16 | 52.3% | 0.94 | 0.0013 | -0.011 | 125 | 2.04 | 2.85 | 211 | 59.5% | -0.06 | 0.0013 | -0.028 | ||
| 86.50 | 93.95 | 2 | 14 | 57.1% | 0.93 | 0.0015 | -0.016 | 130 | 2.65 | 3.50 | 107 | 59.5% | -0.07 | 0.0015 | -0.032 | |
| 82.10 | 87.60 | 17 | 51.0% | 0.92 | 0.0017 | -0.021 | 135 | 2.58 | 4.15 | 59 | 57.5% | -0.08 | 0.0017 | -0.036 | ||
| 77.90 | 84.85 | 7 | 55.0% | 0.91 | 0.0019 | -0.026 | 140 | 3.90 | 4.45 | 136 | 57.6% | -0.09 | 0.0020 | -0.040 | ||
| 73.50 | 79.20 | 2 | 51.0% | 0.90 | 0.0022 | -0.031 | 145 | 4.45 | 5.50 | 48 | 57.2% | -0.11 | 0.0022 | -0.044 | ||
| 69.50 | 76.75 | 12 | 54.2% | 0.88 | 0.0024 | -0.036 | 150 | 5.35 | 6.20 | 520 | 56.5% | -0.12 | 0.0024 | -0.048 | ||
| 66.45 | 71.25 | 39 | 52.9% | 0.86 | 0.0026 | -0.041 | 155 | 5.55 | 7.65 | 53 | 55.6% | -0.14 | 0.0027 | -0.052 | ||
| 62.85 | 68.00 | 1 | 17 | 53.9% | 0.85 | 0.0029 | -0.045 | 160 | 7.50 | 8.80 | 20 | 417 | 56.5% | -0.16 | 0.0029 | -0.057 |
| 59.30 | 64.35 | 1 | 17 | 53.9% | 0.83 | 0.0031 | -0.050 | 165 | 8.35 | 9.75 | 1 | 119 | 55.3% | -0.17 | 0.0032 | -0.061 |
| 56.05 | 60.25 | 9 | 53.4% | 0.81 | 0.0034 | -0.055 | 170 | 10.10 | 11.15 | 18 | 114 | 55.5% | -0.20 | 0.0034 | -0.065 | |
| 53.05 | 56.80 | 1 | 8 | 53.7% | 0.79 | 0.0036 | -0.059 | 175 | 11.50 | 13.10 | 94 | 55.8% | -0.22 | 0.0037 | -0.068 | |
| 49.85 | 53.50 | 26 | 53.6% | 0.76 | 0.0038 | -0.064 | 180 | 13.20 | 13.90 | 38 | 95 | 54.5% | -0.24 | 0.0039 | -0.072 | |
| 46.80 | 50.35 | 33 | 53.5% | 0.74 | 0.0040 | -0.068 | 185 | 14.75 | 16.50 | 1 | 48 | 54.9% | -0.26 | 0.0041 | -0.075 | |
| 43.90 | 47.65 | 3 | 62 | 52.9% | 0.72 | 0.0042 | -0.071 | 190 | 16.85 | 18.60 | 1 | 156 | 55.0% | -0.29 | 0.0044 | -0.078 |
| 41.15 | 44.80 | 27 | 53.8% | 0.69 | 0.0044 | -0.075 | 195 | 18.90 | 20.80 | 48 | 55.0% | -0.31 | 0.0045 | -0.081 | ||
| 38.60 | 41.80 | 24 | 117 | 53.5% | 0.67 | 0.0046 | -0.078 | 200 | 21.05 | 22.90 | 20 | 87 | 54.9% | -0.34 | 0.0047 | -0.083 |
| 33.90 | 36.70 | 3 | 99 | 53.6% | 0.62 | 0.0048 | -0.083 | 210 | 26.05 | 28.10 | 22 | 83 | 54.8% | -0.39 | 0.0050 | -0.087 |
| 29.60 | 32.10 | 6 | 92 | 53.5% | 0.57 | 0.0050 | -0.086 | 220 | 31.30 | 33.65 | 20 | 81 | 54.6% | -0.44 | 0.0052 | -0.089 |
| 25.75 | 28.05 | 26 | 158 | 53.5% | 0.52 | 0.0050 | -0.088 | 230 | 37.15 | 39.70 | 72 | 64 | 54.6% | -0.49 | 0.0052 | -0.090 |
| 22.30 | 24.25 | 68 | 1,665 | 53.2% | 0.48 | 0.0050 | -0.089 | 240 | 43.50 | 46.20 | 2 | 54.6% | -0.54 | 0.0053 | -0.090 | |
| 19.45 | 21.20 | 10 | 328 | 53.5% | 0.43 | 0.0050 | -0.088 | 250 | 50.30 | 53.30 | 3 | 54.8% | -0.58 | 0.0052 | -0.088 | |
| 16.60 | 18.95 | 7 | 95 | 53.8% | 0.39 | 0.0048 | -0.086 | 260 | 56.45 | 60.85 | 1 | 54.1% | -0.63 | 0.0052 | -0.085 | |
| 14.30 | 16.25 | 410 | 53.3% | 0.35 | 0.0047 | -0.084 | 270 | 64.70 | 68.75 | 1 | 55.0% | -0.67 | 0.0050 | -0.081 | ||
| 12.40 | 14.15 | 2 | 396 | 53.3% | 0.32 | 0.0045 | -0.081 | 280 | 72.95 | 77.00 | 3 | 55.7% | -0.70 | 0.0049 | -0.077 | |
| 10.60 | 12.30 | 1,419 | 53.4% | 0.29 | 0.0043 | -0.077 | 290 | 80.15 | 85.45 | 1 | 54.9% | -0.74 | 0.0047 | -0.073 | ||
| 9.30 | 10.25 | 39 | 231 | 53.4% | 0.26 | 0.0040 | -0.073 | 300 | 88.80 | 93.60 | 1 | 54.9% | -0.77 | 0.0045 | -0.068 | |
| 8.05 | 9.15 | 28 | 53.8% | 0.23 | 0.0038 | -0.069 | 310 | 97.70 | 102.95 | 56.0% | -0.80 | 0.0043 | -0.062 | |||
| 6.70 | 8.00 | 70 | 53.7% | 0.20 | 0.0035 | -0.065 | 320 | 106.55 | 111.85 | 56.1% | -0.83 | 0.0041 | -0.057 | |||
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 — Feb 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs