CRWD · Option chain

CRWD Option Chain

Every listed CRWD strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$214.97

Call open interest

110,304

Put open interest

81,013

Put/call (volume)

0.49

36,990 contracts changed hands across these expirations — 24,877 calls against 12,113 puts. Calls outtraded puts 2.05 to one.

Sep 11, 20266 days

call OI 11,922 · put OI 8,034

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	46.55 / 52.30	—	80	165	0.14	0.00 / 0.20	1	199
—	44.65 / 50.10	—	30	167.5	0.17	0.00 / 0.57	1	56
—	42.25 / 46.65	—	74	170	0.07	0.04 / 0.10	19	317
40.37	38.55 / 44.75	2	—	172.5	0.06	0.05 / 0.10	11	48
38.29	35.80 / 43.15	2	83	175	0.10	0.00 / 0.09	2	253
35.37	34.10 / 40.35	4	2	177.5	0.10	0.00 / 0.15	44	203
33.25	31.10 / 37.80	3	30	180	0.16	0.10 / 0.23	92	684
30.24	28.65 / 34.45	1	7	182.5	0.13	0.13 / 0.24	98	347
27.89	27.05 / 32.60	1	54	185	0.22	0.20 / 0.31	164	457
25.64	25.00 / 28.60	10	115	187.5	0.26	0.01 / 0.37	193	297
24.15	21.35 / 27.70	199	571	190	0.35	0.35 / 0.42	721	757
—	19.00 / 24.85	—	68	192.5	0.50	0.45 / 0.60	542	206
19.40	17.50 / 21.75	6	82	195	0.77	0.67 / 0.80	194	357
14.85	17.50 / 19.25	3	164	197.5	1.07	0.93 / 1.22	253	124
16.30	15.05 / 16.80	95	171	200	1.34	1.27 / 1.41	799	1,002
13.74	13.55 / 15.00	50	68	202.5	1.80	1.73 / 1.87	234	145
12.50	12.30 / 13.35	355	481	205	2.45	2.28 / 2.44	297	364
10.00	10.35 / 11.10	116	110	207.5	3.45	2.99 / 3.25	356	133
9.00	8.80 / 9.50	503	679	210	4.00	3.85 / 4.10	302	641
7.62	7.35 / 7.95	267	61	212.5	4.99	4.85 / 5.20	107	102
6.30	6.10 / 6.40	923	610	215	6.25	6.05 / 6.35	130	203
5.10	4.95 / 5.30	392	161	217.5	8.83	6.75 / 7.80	5	72
4.20	4.05 / 4.35	1,635	1,104	220	9.90	8.85 / 9.35	616	430
2.96	3.20 / 3.50	168	193	222.5	—	9.90 / 11.05	—	27
2.65	2.55 / 2.95	1,539	990	225	12.95	11.10 / 13.40	17	434
2.10	1.98 / 2.39	137	307	227.5	15.50	14.20 / 15.40	2	44
1.65	1.29 / 1.70	2,978	777	230	21.50	13.90 / 19.25	1	65
1.20	1.18 / 1.31	84	223	232.5	26.00	18.00 / 22.00	2	8
0.95	0.91 / 1.00	805	716	235	—	19.85 / 25.00	—	34
0.75	0.69 / 0.81	65	206	237.5	—	22.35 / 26.85	—	2
0.50	0.49 / 0.65	176	895	240	35.00	24.60 / 29.60	1	8
0.45	0.37 / 0.64	12	75	242.5	—	26.15 / 32.00	—	1
0.25	0.01 / 0.38	257	386	245	—	28.35 / 34.40	—	2
0.22	0.15 / 0.30	164	58	247.5	—	31.35 / 36.80	—	1
0.17	0.15 / 0.20	98	1,366	250	—	33.10 / 39.25	—	9
0.15	0.00 / 0.51	7	84	252.5	—	36.05 / 41.75	—	—
0.09	0.02 / 0.20	11	256	255	—	39.35 / 43.75	—	—
0.15	0.01 / 0.22	3	77	257.5	44.00	41.95 / 46.75	1	1
0.08	0.06 / 0.25	2	224	260	46.40	42.20 / 49.25	1	1
—	0.00 / 0.59	—	67	262.5	—	46.05 / 51.75	—	—
0.02	0.02 / 0.44	25	182	265	—	49.50 / 53.75	—	—
0.04	0.00 / 0.15	2	35	267.5	—	51.25 / 56.75	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 63,698 · put OI 42,082

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	49.60 / 53.55	—	2,690	162.5	0.23	0.10 / 0.23	4	714
—	47.05 / 51.65	—	1,762	165	0.12	0.06 / 0.38	14	1,650
—	44.35 / 48.90	—	622	167.5	0.18	0.08 / 0.34	3	4,889
38.40	44.90 / 46.70	10	434	170	0.20	0.13 / 0.28	20	3,589
—	39.45 / 44.00	—	521	172.5	0.30	0.22 / 0.51	2	788
—	38.40 / 41.45	—	1,130	175	0.33	0.29 / 0.37	51	2,193
—	34.85 / 39.35	—	578	177.5	0.49	0.26 / 0.75	8	698
34.35	34.95 / 36.75	1	1,738	180	0.52	0.48 / 0.57	93	2,256
—	29.55 / 34.70	—	720	182.5	0.64	0.50 / 0.91	58	817
24.70	28.90 / 31.85	6	762	185	0.75	0.51 / 0.83	140	1,788
27.61	28.20 / 29.40	1,091	2,899	187.5	1.08	0.89 / 1.03	1,138	5,936
24.62	25.00 / 26.80	13	658	190	1.25	1.13 / 1.29	160	2,012
22.35	23.05 / 24.85	23	1,105	192.5	1.52	1.45 / 1.59	37	568
20.30	20.90 / 23.80	19	1,173	195	1.91	1.82 / 1.98	174	1,262
18.76	18.55 / 20.80	6	235	197.5	2.63	1.95 / 2.46	96	516
18.01	17.25 / 18.60	95	2,423	200	2.92	2.83 / 3.05	241	1,498
15.50	15.45 / 16.80	28	382	202.5	3.85	3.45 / 3.75	25	482
14.50	14.50 / 15.00	134	2,212	205	4.45	4.20 / 4.50	95	1,235
11.85	12.65 / 13.90	46	1,515	207.5	5.50	5.05 / 5.40	34	700
11.50	11.15 / 11.70	165	4,078	210	6.21	6.05 / 6.35	200	1,858
9.59	9.75 / 10.30	69	824	212.5	7.30	7.10 / 7.35	127	354
8.70	8.70 / 9.00	505	3,779	215	8.55	8.30 / 8.70	72	996
7.20	7.35 / 7.75	225	582	217.5	9.85	9.55 / 10.10	9	743
6.25	6.30 / 6.70	1,453	2,802	220	11.80	11.00 / 11.55	12	707
5.00	5.40 / 5.80	42	427	222.5	12.95	12.20 / 13.15	5	282
4.75	4.60 / 5.00	249	3,198	225	15.36	13.55 / 14.80	2	1,737
3.55	3.85 / 4.25	29	1,231	227.5	20.10	15.65 / 17.30	4	536
3.38	3.30 / 3.50	577	5,011	230	20.19	17.35 / 19.20	8	708
2.62	2.46 / 3.05	283	662	232.5	—	19.25 / 21.20	—	171
2.30	2.34 / 2.50	323	1,006	235	—	21.35 / 23.30	—	22
1.90	1.91 / 2.20	215	3,137	237.5	—	23.55 / 27.15	—	37
1.68	1.63 / 1.79	456	2,002	240	33.28	25.50 / 29.60	16	57
1.25	1.29 / 1.53	9	1,731	242.5	—	27.65 / 32.15	—	25
1.16	1.09 / 1.22	378	1,426	245	32.17	28.20 / 34.75	66	51
0.85	0.86 / 1.28	11	700	247.5	35.03	32.30 / 37.35	2	51
0.75	0.70 / 0.80	378	2,734	250	—	33.85 / 38.75	—	51
0.64	0.31 / 0.91	65	964	252.5	—	36.15 / 41.55	—	3
0.52	0.45 / 0.59	147	2,228	255	—	37.75 / 43.15	—	50
0.41	0.27 / 0.63	58	180	257.5	—	41.50 / 46.85	—	16
0.37	0.11 / 0.42	94	638	260	—	43.65 / 48.60	—	31
0.25	0.14 / 0.41	40	448	262.5	—	46.30 / 51.75	—	5
0.25	0.07 / 0.25	70	206	265	—	47.15 / 54.25	—	—
0.19	0.00 / 0.45	14	145	267.5	—	51.20 / 56.25	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,673 · put OI 3,267

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	47.15 / 53.20	—	31	165	0.37	0.26 / 0.73	2	350
43.80	41.70 / 48.75	6	20	170	0.51	0.45 / 0.62	7	196
—	37.55 / 42.50	—	21	175	0.70	0.58 / 0.83	5	119
35.49	32.80 / 37.85	3	123	180	1.05	0.90 / 1.18	65	521
30.28	28.40 / 33.25	1	90	185	1.58	1.15 / 1.63	76	349
27.00	24.60 / 28.40	15	146	190	2.32	1.99 / 2.70	53	199
—	22.30 / 24.60	—	57	195	3.10	2.95 / 3.30	64	181
14.75	18.60 / 21.00	2	134	200	4.35	3.85 / 4.45	102	486
14.75	15.55 / 17.50	9	184	205	6.02	5.75 / 6.20	11	160
13.30	12.50 / 13.85	43	333	210	8.85	7.70 / 8.65	85	136
10.67	10.00 / 11.10	114	140	215	11.51	10.00 / 11.25	1	320
8.25	8.30 / 8.75	332	723	220	13.55	12.30 / 14.05	31	58
5.77	5.80 / 6.85	155	240	225	16.40	15.35 / 17.30	21	113
5.08	4.60 / 5.15	44	276	230	—	18.75 / 20.90	—	20
3.75	3.40 / 4.05	71	131	235	—	22.45 / 24.85	—	13
2.84	2.74 / 3.10	89	215	240	—	26.15 / 30.70	—	4
2.10	1.61 / 2.36	52	88	245	—	30.40 / 35.30	—	—
1.50	1.32 / 1.70	66	307	250	—	34.90 / 40.55	—	23
1.15	0.96 / 1.20	13	121	255	—	39.80 / 44.95	—	7
0.82	0.71 / 0.92	14	207	260	46.66	43.80 / 49.65	2	11
0.52	0.31 / 0.98	76	86	265	—	48.70 / 54.45	—	1
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2,288 · put OI 3,057

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	46.90 / 53.10	—	7	165	0.58	0.48 / 0.86	16	430
39.20	42.15 / 49.05	2	32	170	0.84	0.45 / 1.18	20	270
—	38.30 / 44.10	—	28	175	1.12	0.96 / 1.19	44	183
36.10	33.70 / 38.25	1	31	180	1.50	1.15 / 1.68	33	210
—	29.85 / 34.70	—	42	185	2.20	2.04 / 2.39	69	259
21.75	27.95 / 29.20	2	139	190	3.14	2.88 / 3.50	218	418
24.13	23.40 / 25.55	2	61	195	4.29	4.05 / 4.55	18	212
20.95	19.85 / 22.30	16	75	200	5.94	5.30 / 6.50	16	384
16.81	16.70 / 18.70	43	98	205	7.50	7.15 / 8.00	46	91
13.72	13.90 / 15.85	56	54	210	9.41	8.60 / 10.25	250	193
11.92	11.90 / 12.80	52	103	215	12.42	11.15 / 12.75	11	133
10.10	9.65 / 11.15	49	232	220	—	14.15 / 15.75	—	46
7.95	7.60 / 8.50	170	207	225	—	17.10 / 18.90	—	93
6.60	6.15 / 6.60	20	397	230	22.00	20.15 / 22.40	1	58
5.00	4.30 / 5.35	326	183	235	—	23.75 / 26.15	—	18
3.60	3.45 / 4.20	44	118	240	—	27.30 / 30.15	—	23
3.20	2.71 / 3.35	48	84	245	—	31.25 / 35.65	—	1
2.15	2.00 / 3.20	41	116	250	—	35.50 / 40.50	—	11
1.74	1.29 / 2.50	11	135	255	—	39.00 / 45.00	—	2
1.55	1.05 / 1.85	10	75	260	—	44.50 / 49.60	—	—
—	0.54 / 1.48	—	71	265	—	49.20 / 54.30	—	22
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 1,347 · put OI 1,324

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	48.00 / 52.50	—	—	165	0.95	0.41 / 1.13	10	57
—	43.40 / 49.00	—	1	170	1.35	0.73 / 1.44	13	96
—	38.60 / 45.40	—	16	175	1.73	1.18 / 2.00	10	71
—	34.55 / 40.50	—	25	180	2.29	1.85 / 2.75	13	86
—	31.45 / 35.10	—	16	185	3.00	2.62 / 3.70	9	114
28.30	27.85 / 30.55	3	11	190	4.15	3.50 / 4.70	26	178
21.00	24.45 / 26.15	1	30	195	5.48	4.05 / 6.00	26	43
21.89	21.05 / 23.80	19	78	200	7.20	6.50 / 7.90	42	268
18.60	17.95 / 20.45	11	18	205	8.90	8.25 / 9.80	3	132
16.00	15.20 / 17.45	35	29	210	11.80	9.60 / 12.05	15	89
13.55	13.10 / 14.85	19	258	215	14.35	12.75 / 14.50	6	56
11.50	10.45 / 12.30	24	321	220	—	15.30 / 17.35	—	27
9.40	8.50 / 10.40	9	39	225	—	17.70 / 20.45	—	14
7.57	6.90 / 8.95	38	101	230	—	21.50 / 23.85	—	7
6.55	5.80 / 6.80	8	74	235	—	24.40 / 27.55	—	3
5.12	4.30 / 6.35	10	67	240	—	28.30 / 31.40	—	73
3.84	3.60 / 4.40	13	97	245	—	32.10 / 35.45	—	3
3.05	2.63 / 3.75	74	33	250	—	36.30 / 42.05	—	3
2.50	1.82 / 3.70	2	46	255	—	41.15 / 45.70	—	—
2.22	1.67 / 2.67	13	47	260	—	45.10 / 49.95	—	4
1.34	1.32 / 2.17	1	40	265	—	49.60 / 54.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 27,376 · put OI 23,249

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	50.90 / 55.75	—	310	162.5	—	0.92 / 1.08	—	344
50.10	48.70 / 53.45	4	327	165	1.17	1.09 / 1.19	17	1,700
—	46.45 / 50.35	—	196	167.5	1.41	0.90 / 1.84	5	752
46.82	44.15 / 48.60	22	1,498	170	1.64	1.49 / 1.67	105	1,150
—	41.95 / 45.85	—	270	172.5	1.77	1.67 / 1.93	12	445
39.39	40.05 / 44.30	3	492	175	2.10	2.03 / 2.18	132	962
—	37.45 / 41.70	—	207	177.5	2.56	2.35 / 2.57	20	1,021
38.12	37.25 / 39.00	13	547	180	2.80	2.70 / 2.95	140	1,797
33.14	34.75 / 37.80	3	692	182.5	3.33	2.92 / 3.40	36	828
33.60	31.90 / 34.85	4	484	185	3.72	3.55 / 3.90	328	860
32.50	30.00 / 33.30	5	493	187.5	4.40	4.05 / 4.45	124	409
29.71	29.45 / 32.05	5	695	190	4.89	4.70 / 5.05	206	2,807
—	27.65 / 29.40	—	265	192.5	5.82	5.35 / 5.70	40	548
26.50	25.90 / 28.25	7	764	195	6.53	6.05 / 6.45	50	906
24.62	24.20 / 25.95	95	171	197.5	7.05	6.75 / 7.25	108	497
23.63	22.80 / 23.90	120	1,485	200	8.00	7.70 / 8.10	158	2,015
21.57	21.05 / 22.70	47	246	202.5	9.15	8.60 / 9.15	6	135
20.20	20.25 / 21.20	43	302	205	9.80	9.55 / 10.00	49	2,685
18.75	18.85 / 20.00	46	215	207.5	12.05	10.55 / 11.15	1	158
16.90	17.45 / 18.80	140	648	210	12.10	11.70 / 12.15	516	550
16.48	16.40 / 17.20	71	264	212.5	13.60	12.35 / 13.35	49	93
15.10	14.95 / 15.65	575	800	215	14.72	13.90 / 14.65	254	127
13.20	13.75 / 14.65	108	773	217.5	16.55	14.90 / 16.65	50	286
12.60	12.65 / 13.80	619	1,973	220	17.78	16.75 / 17.35	34	968
11.15	11.15 / 12.25	10	181	222.5	19.65	17.70 / 19.60	56	266
10.90	10.75 / 11.35	71	1,352	225	20.80	19.20 / 21.20	36	205
9.58	9.75 / 10.30	16	383	227.5	—	21.20 / 22.00	—	59
9.03	9.05 / 9.40	755	1,592	230	—	22.80 / 24.60	—	269
8.00	8.15 / 8.65	77	1,151	232.5	—	24.55 / 26.35	—	61
7.50	7.45 / 8.10	208	545	235	—	26.30 / 28.15	—	122
7.03	6.75 / 7.40	12	324	237.5	—	27.80 / 30.05	—	9
6.45	6.15 / 6.70	357	1,147	240	31.00	29.40 / 32.00	6	51
5.55	5.60 / 6.15	10	115	242.5	—	31.25 / 34.00	—	20
5.20	5.05 / 5.40	229	1,359	245	—	33.50 / 36.05	—	3
4.58	4.15 / 5.35	21	159	247.5	—	35.75 / 38.10	—	1
4.25	4.15 / 4.45	156	2,410	250	46.00	37.25 / 40.20	3	53
3.75	3.75 / 4.30	13	383	252.5	—	39.85 / 43.35	—	10
3.26	3.35 / 3.75	60	400	255	—	41.15 / 45.75	—	1
3.00	3.05 / 3.55	19	91	257.5	—	43.60 / 49.25	—	14
2.87	2.80 / 3.00	69	1,119	260	—	45.40 / 50.50	—	25
2.55	2.07 / 2.81	22	108	262.5	51.20	47.60 / 53.70	10	37
2.45	2.28 / 2.56	133	378	265	—	50.20 / 54.05	—	—
2.07	2.04 / 2.58	4	62	267.5	—	52.35 / 57.50	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CRWD

CRWD options score CRWD gamma walls CRWD max pain CRWD IV rank CRWD put/call ratio CRWD options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.