Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free CRWD Stock Alerts

CrowdStrike (CRWD) Options Chain & Prices

CrowdStrike logo
$194.62 -4.76 (-2.39%)
Closing price 04:00 PM Eastern
Extended Trading
$194.73 +0.11 (+0.06%)
As of 05:14 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

CRWD Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2026$156.88$0.114Put2 - - 128
(+128)		107.38%
(+32.73%)		-0.0144792
7/10/2026$157.50$0.118Put402810236
(+236)		106.28%
(+32.29%)		-0.0149966
7/10/2026$159.38$0.130Put1 - - 52
(+52)		103.04%
(+30.99%)		-0.0167791
7/10/2026$160.00$0.134Put60130266
(+266)		102.01%
(+30.56%)		-0.01744847
7/10/2026$160.00$39.686Call145516
(+16)		102.01%
(+30.56%)		0.9827424
7/10/2026$160.63$0.139Put103232
(+32)		100.98%
(+30.13%)		-0.01817510
7/10/2026$161.25$0.144Put11969150
(+150)		99.98%
(+29.71%)		-0.0189480
7/10/2026$161.88$0.150Put35213104
(+104)		98.99%
(+29.28%)		-0.01977217
7/10/2026$162.50$0.156Put23514542345
(+2345)		98.03%
(+28.86%)		-0.02064949
7/10/2026$162.50$37.209Call4 - 4176
(+176)		98.03%
(+28.86%)		0.9795451
7/10/2026$163.13$0.163Put351488
(+88)		97.07%
(+28.44%)		-0.02160432
7/10/2026$163.75$0.170Put6527228
(+228)		96.15%
(+28.03%)		-0.02261253
7/10/2026$164.38$0.177Put4443528
(+28)		95.23%
(+27.62%)		-0.02371137
7/10/2026$165.00$0.185Put2412382332
(+332)		100.58%
(+33.44%)		-0.0248775
7/10/2026$165.63$0.194Put522263
(+63)		93.47%
(+26.81%)		-0.02613534
7/10/2026$166.25$0.204Put36 - 16841
(+841)		92.63%
(+26.41%)		-0.02746814
7/10/2026$166.88$0.214Put30119180
(+180)		91.78%
(+26.01%)		-0.02891930
7/10/2026$167.50$0.225Put1362237426
(+426)		90.97%
(+25.62%)		-0.03044936
7/10/2026$168.13$0.238Put4973152
(+52)		90.16%
(+25.23%)		-0.03211517
7/10/2026$168.75$0.250Put131 - 100
(+100)		89.39%
(+24.85%)		-0.0338716
7/10/2026$168.75$31.058Call1 - - 311
(+311)		89.39%
(+24.85%)		0.9663381
7/10/2026$169.38$0.265Put41257
(+57)		88.61%
(+24.46%)		-0.0357834
7/10/2026$170.00$0.280Put1201465639
(+639)		87.87%
(+24.08%)		-0.03779950
7/10/2026$170.00$29.838Call188 - 153
(+153)		87.87%
(+24.08%)		0.96241513
7/10/2026$170.63$0.296Put883234
(+4)		87.12%
(+23.70%)		-0.03999288
7/10/2026$170.63$29.225Call44 - 4
(+4)		87.12%
(+23.70%)		0.9602272
7/10/2026$171.25$0.313Put2818175
(+175)		86.41%
(+23.32%)		-0.04229817
7/10/2026$171.25$28.623Call5 - - 367
(+367)		86.41%
(+23.32%)		0.9579265
7/10/2026$171.88$0.332Put1094027204
(+204)		85.70%
(+22.94%)		-0.04480143
7/10/2026$172.50$0.352Put5218196
(+196)		85.01%
(+22.57%)		-0.04743423
7/10/2026$172.50$27.413Call24 - - 452
(+452)		85.01%
(+22.57%)		0.9527988
7/10/2026$173.13$0.374Put7 - 432
(+32)		84.32%
(+22.20%)		-0.0502917
7/10/2026$173.75$0.397Put23412523
(+523)		83.66%
(+22.66%)		-0.05329625
7/10/2026$173.75$26.209Call12 - - 296
(+296)		83.66%
(+2.03%)		0.9469424
7/10/2026$174.38$0.423Put11 - 15
(+5)		83.00%
(+21.46%)		-0.05656111
7/10/2026$175.00$0.450Put1562345447
(+447)		82.37%
(+21.10%)		-0.05998660
7/10/2026$175.00$25.012Call27 - 8491
(+491)		82.37%
(+21.10%)		0.940275
7/10/2026$175.63$0.479Put2711113
(+13)		81.74%
(+20.73%)		-0.0636949
7/10/2026$175.63$24.412Call48 - - 52
(+52)		81.74%
(+20.73%)		0.936573
7/10/2026$176.25$0.510Put3412117
(+117)		81.13%
(+20.38%)		-0.06758120
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
7/10/2026$176.25$23.823Call60 - - 176
(+176)		81.13%
(+20.38%)		0.9326897
7/10/2026$176.88$0.544Put4471417
(+17)		80.52%
(+20.02%)		-0.07179128
7/10/2026$177.50$0.580Put124485124
(+124)		79.94%
(+19.67%)		-0.07620729
7/10/2026$177.50$22.644Call9 - - 169
(+169)		79.94%
(+19.67%)		0.9240783
7/10/2026$178.13$0.620Put2 - - 56
(+56)		79.36%
(+19.33%)		-0.0809922
7/10/2026$178.75$0.661Put295 - 45134
(+134)		78.80%
(+18.99%)		-0.08599631
7/10/2026$178.75$21.476Call843743156
(+156)		78.80%
(+18.99%)		0.9143194
7/10/2026$179.38$0.707Put52 - 11
(+11)		78.25%
(+18.66%)		-0.0913974
7/10/2026$180.00$0.755Put33146114401
(+401)		77.72%
(+18.64%)		-0.097041104
7/10/2026$180.00$20.320Call7243 - 2494
(+2494)		77.72%
(+18.34%)		0.9032979
7/10/2026$180.63$0.808Put32 - 6103
(+103)		77.20%
(+18.02%)		-0.1031337
7/10/2026$180.63$19.743Call20 - - 56
(+56)		77.20%
(+18.02%)		0.8972151
7/10/2026$181.25$0.863Put1635125
(+125)		76.70%
(+17.72%)		-0.10951213
7/10/2026$181.25$19.179Call17 - - 143
(+143)		76.70%
(+17.72%)		0.8908624
7/10/2026$181.88$0.924Put3521137
(+37)		76.20%
(+17.42%)		-0.1163769
7/10/2026$181.88$18.610Call4 - - 16
(+16)		76.20%
(+17.42%)		0.8840231
7/10/2026$182.50$0.989Put4751585209
(+209)		75.73%
(+17.14%)		-0.12351944
7/10/2026$182.50$18.055Call1511 - 831
(+831)		75.73%
(+17.14%)		0.8768986
7/10/2026$183.13$1.059Put209204433
(+33)		75.27%
(+16.87%)		-0.13119311
7/10/2026$183.75$1.133Put3542286
(+286)		74.83%
(+16.62%)		-0.13917514
7/10/2026$184.38$1.214Put1817 - 9
(+9)		74.40%
(+16.37%)		-0.1477594
7/10/2026$184.38$16.401Call44 - 8
(+8)		74.40%
(+16.37%)		0.8527343
7/10/2026$185.00$1.299Put1,192614381769
(+769)		74.00%
(+16.14%)		-0.15665242
7/10/2026$185.00$15.867Call1263289
(+289)		74.00%
(+16.14%)		0.8438777
7/10/2026$185.63$1.392Put131695
(+95)		73.60%
(+15.93%)		-0.1661446
7/10/2026$186.25$1.490Put2434225
(+225)		73.23%
(+15.73%)		-0.17595311
7/10/2026$186.88$1.597Put2192153185
(+185)		72.86%
(+15.54%)		-0.1864325
7/10/2026$186.88$14.285Call1 - - 96
(+96)		72.86%
(+15.54%)		0.8141931
7/10/2026$187.50$1.709Put41313791366
(+366)		72.52%
(+15.37%)		-0.19723365
7/10/2026$187.50$13.778Call42343443
(+443)		72.52%
(+15.37%)		0.80344121
7/10/2026$188.75$1.958Put56146109
(+109)		71.89%
(+15.07%)		-0.22043524
7/10/2026$188.75$12.777Call30 - 8652
(+652)		71.89%
(+15.07%)		0.78031911
7/10/2026$190.00$2.241Put9953753923288
(+3288)		71.32%
(+14.83%)		-0.245604250
7/10/2026$190.00$11.810Call171106321107
(+1107)		71.32%
(+14.83%)		0.75526545
7/10/2026$191.25$2.560Put2,0196861,30491
(+91)		70.81%
(+14.65%)		-0.272628122
7/10/2026$191.25$10.879Call1501214168
(+168)		70.81%
(+14.65%)		0.72835344
7/10/2026$192.50$2.918Put1713433441
(+441)		70.37%
(+14.52%)		-0.30141656
7/10/2026$192.50$9.987Call772412572
(+572)		70.37%
(+14.52%)		0.699733
7/10/2026$193.75$3.317Put1043718118
(+118)		69.99%
(+14.43%)		-0.33179540
7/10/2026$193.75$9.135Call24876130243
(+243)		69.99%
(+14.43%)		0.66946742
7/10/2026$195.00$3.760Put765334248335
(+335)		69.66%
(+14.38%)		-0.363544300
7/10/2026$195.00$8.327Call1442937597
(+597)		69.66%
(+14.38%)		0.63787357
7/10/2026$196.25$4.247Put150594932
(+32)		69.38%
(+14.36%)		-0.39643744
7/10/2026$196.25$7.564Call1161846189
(+189)		69.38%
(+14.36%)		0.60515631
7/10/2026$197.50$4.780Put118372118
(+18)		69.16%
(+14.37%)		-0.43015437
7/10/2026$197.50$6.846Call1405324258
(+258)		69.16%
(+14.37%)		0.5716150
7/10/2026$198.75$5.360Put121642713
(+13)		68.98%
(+14.40%)		-0.4644451
7/10/2026$198.75$6.174Call65339603
(+603)		68.98%
(+14.40%)		0.53752341
7/10/2026$200.00$5.986Put1,9171,124439783
(+783)		68.35%
(+13.95%)		-0.498923412
7/10/2026$200.00$5.549Call1,6051,0732041990
(+1990)		70.16%
(+15.48%)		0.503219322
Do NOT Buy SpaceX – Do This Instead (Ad)

SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in could be a costly mistake. He calls it among the most overhyped, overvalued large-cap offerings ever pushed onto everyday investors. Tilson believes a rare economic event is approaching - one with serious consequences for your portfolio this summer. He has prepared a free analysis outlining what he sees and the specific steps he recommends taking now.tc pixel

Read Tilson's free analysis and find out what to do with your money
7/10/2026$201.25$6.660Put322649
(+9)		68.75%
(+14.51%)		-0.53335216
7/10/2026$201.25$4.971Call24262140185
(+185)		68.75%
(+14.51%)		0.46900191
7/10/2026$202.50$7.378Put130363116
(+16)		68.69%
(+14.58%)		-0.56735444
7/10/2026$202.50$4.437Call832464308810
(+810)		68.69%
(+12.64%)		0.435179281
7/10/2026$203.75$8.142Put12885394
(+4)		68.67%
(+14.65%)		-0.6007134
7/10/2026$203.75$3.949Call1133755212
(+212)		68.67%
(+14.65%)		0.40203459
7/10/2026$205.00$8.948Put82645930616
(+16)		68.68%
(+14.72%)		-0.633095155
7/10/2026$205.00$3.503Call1,134264741627
(+627)		68.68%
(+14.72%)		0.369823369
7/10/2026$206.25$9.797Put4516170
(+0)		68.72%
(+14.80%)		-0.66433427
7/10/2026$206.25$3.098Call448119109223
(+223)		68.72%
(+14.80%)		0.338779131
7/10/2026$207.50$10.683Put60143928
(+28)		68.79%
(+14.87%)		-0.69420231
7/10/2026$207.50$2.732Call648160332885
(+885)		68.79%
(+14.87%)		0.30908190
7/10/2026$208.75$11.608Put93611
(+11)		68.89%
(+14.94%)		-0.7225466
7/10/2026$208.75$2.403Call227759435
(+35)		68.89%
(+14.94%)		0.280896104
7/10/2026$210.00$12.565Put167933273
(+73)		69.01%
(+15.01%)		-0.74929119
7/10/2026$210.00$2.108Call2,048890870146
(+146)		69.53%
(+14.33%)		0.25432750
7/10/2026$211.25$13.556Put2020 - 12
(+12)		69.16%
(+15.07%)		-0.7742781
7/10/2026$211.25$1.845Call29812614042
(+42)		71.20%
(+17.12%)		0.229451128
7/10/2026$212.50$14.576Put3837127
(+27)		69.33%
(+15.13%)		-0.7975723
7/10/2026$212.50$1.611Call419148203453
(+453)		69.33%
(+15.13%)		0.206309196
7/10/2026$213.75$1.404Call103612453
(+53)		69.52%
(+15.19%)		0.18491942
7/10/2026$215.00$16.694Put221920
(+0)		69.73%
(+15.23%)		-0.8388338
7/10/2026$215.00$1.221Call2,033542979379
(+379)		69.58%
(+15.09%)		0.165254611
7/10/2026$217.50$18.900Put66 - 0
(+0)		70.21%
(+15.32%)		-0.8733196
7/10/2026$217.50$0.919Call1,4133011,0431213
(+1213)		70.21%
(+15.32%)		0.13091471
7/10/2026$220.00$21.176Put4220
(+0)		70.75%
(+15.37%)		-0.9016064
7/10/2026$220.00$0.688Call2,245743926225
(+225)		71.08%
(+15.71%)		0.102723461
7/10/2026$222.50$23.509Put191810
(+0)		71.35%
(+15.40%)		-0.9244925
7/10/2026$222.50$0.513Call542101369150
(+150)		71.35%
(+15.40%)		0.079963138
7/10/2026$225.00$25.885Put2020 - 3
(+3)		71.99%
(+15.41%)		-0.9427061
7/10/2026$225.00$0.381Call652149186159
(+159)		73.46%
(+16.87%)		0.061838215
7/10/2026$227.50$0.283Call3191478757
(+57)		82.19%
(+24.90%)		0.04756397
7/10/2026$230.00$30.729Put2020 - 0
(+0)		73.38%
(+15.33%)		-0.9684731
7/10/2026$230.00$0.209Call968362197315
(+315)		73.38%
(+15.33%)		0.036412211
7/10/2026$232.50$0.155Call120484338
(+38)		74.10%
(+15.24%)		0.02776731
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:CRWD) was last updated on 7/7/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel