CRWD option chain CrowdStrike Holdings, Inc.
Cboe delayed options data · as of 21:53 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 ±32.4% (154.50–302.30) · ATM IV 58.3% · P/C open interest 1.40
| 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 | |
| 114.05 | 121.95 | 1 | 65.1% | 0.96 | 0.0008 | -0.009 | 115 | 1.18 | 2.56 | 2 | 11 | 65.3% | -0.04 | 0.0008 | -0.024 | |
| 109.60 | 117.40 | 16 | 64.4% | 0.96 | 0.0009 | -0.013 | 120 | 1.47 | 2.80 | 4 | 12 | 63.8% | -0.05 | 0.0009 | -0.027 | |
| 105.05 | 112.90 | 5 | 63.3% | 0.95 | 0.0010 | -0.017 | 125 | 0.8200 | 3.45 | 5 | 21 | 60.5% | -0.05 | 0.0011 | -0.031 | |
| 101.90 | 108.40 | 3 | 65.5% | 0.94 | 0.0012 | -0.021 | 130 | 2.63 | 3.90 | 2 | 12 | 63.6% | -0.06 | 0.0012 | -0.034 | |
| 96.40 | 104.20 | 3 | 62.2% | 0.93 | 0.0014 | -0.025 | 135 | 3.55 | 4.00 | 45 | 62.6% | -0.07 | 0.0014 | -0.038 | ||
| 93.10 | 99.95 | 1 | 4 | 63.6% | 0.92 | 0.0015 | -0.030 | 140 | 4.15 | 4.70 | 35 | 62.2% | -0.08 | 0.0015 | -0.042 | |
| 88.55 | 95.80 | 1 | 62.2% | 0.91 | 0.0017 | -0.035 | 145 | 4.70 | 6.30 | 1 | 24 | 62.8% | -0.10 | 0.0017 | -0.046 | |
| 84.10 | 91.85 | 1 | 61.2% | 0.89 | 0.0019 | -0.039 | 150 | 4.20 | 7.05 | 689 | 59.8% | -0.11 | 0.0019 | -0.050 | ||
| 80.95 | 87.90 | 10 | 62.0% | 0.88 | 0.0020 | -0.044 | 155 | 5.95 | 8.30 | 3 | 61 | 61.3% | -0.12 | 0.0021 | -0.055 | |
| 77.10 | 84.05 | 2 | 61.6% | 0.87 | 0.0022 | -0.049 | 160 | 7.75 | 8.95 | 78 | 83 | 61.4% | -0.14 | 0.0023 | -0.059 | |
| 73.40 | 80.30 | 61.2% | 0.85 | 0.0024 | -0.053 | 165 | 8.65 | 9.55 | 8 | 45 | 59.9% | -0.15 | 0.0024 | -0.063 | ||
| 68.70 | 76.80 | 38 | 59.7% | 0.83 | 0.0026 | -0.058 | 170 | 10.20 | 11.60 | 2 | 356 | 61.0% | -0.17 | 0.0026 | -0.067 | |
| 66.25 | 73.15 | 17 | 60.5% | 0.82 | 0.0028 | -0.062 | 175 | 11.50 | 12.25 | 1 | 72 | 59.7% | -0.19 | 0.0028 | -0.071 | |
| 61.75 | 68.80 | 81 | 58.0% | 0.80 | 0.0030 | -0.067 | 180 | 13.00 | 14.75 | 335 | 60.5% | -0.21 | 0.0030 | -0.075 | ||
| 59.55 | 65.95 | 29 | 59.4% | 0.78 | 0.0031 | -0.071 | 185 | 12.35 | 17.30 | 296 | 58.8% | -0.22 | 0.0032 | -0.079 | ||
| 56.40 | 62.20 | 52 | 58.6% | 0.76 | 0.0033 | -0.075 | 190 | 16.20 | 18.05 | 5 | 466 | 59.7% | -0.24 | 0.0034 | -0.082 | |
| 53.40 | 59.20 | 2 | 58.6% | 0.74 | 0.0034 | -0.078 | 195 | 18.00 | 20.70 | 90 | 60.2% | -0.26 | 0.0035 | -0.085 | ||
| 49.95 | 56.70 | 120 | 58.3% | 0.72 | 0.0036 | -0.082 | 200 | 20.15 | 21.95 | 1 | 689 | 59.4% | -0.28 | 0.0037 | -0.088 | |
| 44.90 | 51.05 | 101 | 58.2% | 0.68 | 0.0038 | -0.087 | 210 | 24.60 | 25.90 | 169 | 58.9% | -0.33 | 0.0039 | -0.093 | ||
| 40.70 | 45.90 | 1 | 95 | 58.6% | 0.64 | 0.0040 | -0.092 | 220 | 29.05 | 30.90 | 11 | 110 | 58.4% | -0.37 | 0.0042 | -0.097 |
| 35.20 | 41.15 | 28 | 77 | 57.5% | 0.60 | 0.0042 | -0.095 | 230 | 34.50 | 36.95 | 9 | 607 | 59.0% | -0.41 | 0.0044 | -0.100 |
| 32.20 | 35.90 | 6 | 214 | 57.5% | 0.56 | 0.0043 | -0.098 | 240 | 40.20 | 41.65 | 4 | 79 | 58.0% | -0.46 | 0.0045 | -0.101 |
| 27.20 | 33.40 | 6 | 104 | 57.3% | 0.52 | 0.0043 | -0.099 | 250 | 45.95 | 49.25 | 33 | 267 | 58.9% | -0.50 | 0.0046 | -0.102 |
| 24.25 | 28.50 | 21 | 165 | 56.6% | 0.48 | 0.0044 | -0.099 | 260 | 52.55 | 54.25 | 3 | 128 | 57.4% | -0.54 | 0.0046 | -0.101 |
| 21.45 | 26.60 | 2 | 96 | 57.6% | 0.44 | 0.0043 | -0.098 | 270 | 56.35 | 61.50 | 2 | 85 | 55.0% | -0.58 | 0.0046 | -0.099 |
| 18.60 | 21.45 | 1 | 157 | 55.3% | 0.40 | 0.0042 | -0.096 | 280 | 65.75 | 68.80 | 9 | 86 | 56.8% | -0.62 | 0.0046 | -0.097 |
| 16.50 | 19.95 | 20 | 269 | 56.4% | 0.37 | 0.0041 | -0.093 | 290 | 71.85 | 76.00 | 37 | 55.0% | -0.65 | 0.0045 | -0.094 | |
| 15.10 | 16.75 | 3 | 723 | 55.8% | 0.34 | 0.0040 | -0.091 | 300 | 79.70 | 85.65 | 41 | 56.5% | -0.69 | 0.0044 | -0.091 | |
| 13.95 | 14.90 | 762 | 56.5% | 0.31 | 0.0039 | -0.087 | 310 | 88.35 | 94.30 | 3 | 57.5% | -0.72 | 0.0043 | -0.087 | ||
| 11.10 | 13.70 | 1 | 312 | 55.8% | 0.28 | 0.0037 | -0.084 | 320 | 95.75 | 102.70 | 4 | 56.6% | -0.75 | 0.0041 | -0.083 | |
| 11.00 | 12.90 | 128 | 57.8% | 0.26 | 0.0035 | -0.080 | 330 | 104.35 | 111.25 | 4 | 56.5% | -0.78 | 0.0040 | -0.079 | ||
| 9.60 | 10.45 | 4 | 52 | 56.6% | 0.23 | 0.0034 | -0.076 | 340 | 113.20 | 120.00 | 5 | 56.6% | -0.81 | 0.0039 | -0.074 | |
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs