CRWD Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 190.00 | 177.20 | 204.80 | 211.40 | 0.00 | 2 | 2 | 298.0% |
| 210.00 | 157.50 | 184.55 | 191.45 | 0.00 | 1 | 1 | 263.7% |
| 220.00 | 148.00 | 174.55 | 181.10 | 0.00 | 1 | 1 | 239.2% |
| 295.00 | 94.05 | 99.65 | 105.60 | 0.00 | 0 | 0 | 127.2% |
| 300.00 | 94.60 | 94.95 | 101.15 | 0.00 | 4 | 10 | 130.1% |
| 305.00 | 134.60 | 90.00 | 96.10 | 0.00 | 8 | 13 | 123.3% |
| 310.00 | 86.60 | 85.00 | 91.20 | -42.95 | 2 | 2 | 118.7% |
| 315.00 | 124.35 | 80.00 | 86.55 | 0.00 | 6 | 8 | 117.1% |
| 320.00 | 66.53 | 75.00 | 80.85 | 0.00 | 6 | 15 | 102.2% |
| 325.00 | 81.45 | 70.00 | 76.60 | 0.00 | 0 | 7 | 105.6% |
| 330.00 | 43.16 | 65.00 | 71.00 | 0.00 | 8 | 14 | 92.7% |
| 335.00 | 38.95 | 60.25 | 66.05 | 0.00 | 25 | 35 | 87.5% |
| 340.00 | 53.80 | 55.35 | 61.95 | 5.92 | 2 | 19 | 90.9% |
| 345.00 | 51.28 | 50.20 | 56.70 | 5.69 | 32 | 8 | 82.5% |
| 350.00 | 46.98 | 45.35 | 51.80 | 1.30 | 8 | 27 | 77.4% |
| 355.00 | 41.27 | 40.60 | 47.05 | 16.07 | 6 | 35 | 73.4% |
| 360.00 | 37.68 | 35.85 | 41.25 | 3.41 | 6 | 42 | 60.8% |
| 365.00 | 33.09 | 32.20 | 36.60 | 3.09 | 5 | 74 | 57.7% |
| 370.00 | 27.15 | 27.60 | 33.55 | 1.24 | 1 | 52 | 64.3% |
| 375.00 | 25.15 | 23.55 | 28.85 | 2.05 | 13 | 185 | 59.1% |
| 377.50 | 20.98 | 22.10 | 26.35 | 2.08 | 5 | 21 | 55.5% |
| 380.00 | 21.13 | 21.25 | 24.80 | 1.83 | 28 | 138 | 56.9% |
| 382.50 | 18.30 | 18.25 | 22.00 | -0.05 | 23 | 60 | 51.5% |
| 385.00 | 17.00 | 16.40 | 19.85 | 0.85 | 20 | 58 | 49.4% |
| 387.50 | 15.53 | 14.65 | 17.50 | 1.20 | 35 | 59 | 46.1% |
| 390.00 | 14.35 | 13.05 | 16.00 | 1.40 | 79 | 164 | 46.5% |
| 392.50 | 11.70 | 11.70 | 14.25 | 0.54 | 87 | 61 | 45.4% |
| 395.00 | 12.20 | 11.80 | 14.00 | 1.81 | 214 | 180 | 50.4% |
| 397.50 | 10.50 | 10.30 | 10.85 | 1.26 | 102 | 179 | 42.6% |
| 400.00 | 9.38 | 9.10 | 9.95 | 1.58 | 1,345 | 302 | 44.0% |
| 405.00 | 7.00 | 6.65 | 7.55 | 1.29 | 272 | 100 | 43.1% |
| 410.00 | 4.87 | 4.25 | 5.45 | 0.72 | 182 | 335 | 41.7% |
| 415.00 | 3.41 | 3.00 | 3.90 | 0.49 | 958 | 220 | 41.1% |
| 420.00 | 2.50 | 2.26 | 2.73 | 0.40 | 318 | 633 | 40.7% |
| 422.50 | 1.91 | 1.65 | 2.28 | -0.09 | 30 | 61 | 40.7% |
| 425.00 | 1.50 | 1.11 | 2.15 | 0.08 | 81 | 92 | 42.4% |
| 427.50 | 1.39 | 1.16 | 1.76 | 0.13 | 187 | 18 | 42.1% |
| 430.00 | 1.11 | 0.99 | 1.20 | 0.15 | 81 | 311 | 39.8% |
| 432.50 | 0.95 | 0.81 | 1.25 | 0.08 | 21 | 28 | 42.5% |
| 435.00 | 0.75 | 0.50 | 0.92 | 0.02 | 26 | 122 | 41.3% |
| 437.50 | 0.59 | 0.54 | 0.86 | -0.21 | 39 | 15 | 42.7% |
| 440.00 | 0.51 | 0.12 | 0.60 | 0.01 | 22 | 119 | 41.3% |
| 442.50 | 0.44 | 0.13 | 0.55 | -0.31 | 5 | 14 | 42.4% |
| 445.00 | 0.41 | 0.03 | 0.52 | 0.08 | 3 | 85 | 43.7% |
| 450.00 | 0.25 | 0.03 | 0.25 | -0.09 | 72 | 70 | 41.5% |
| 455.00 | 0.13 | 0.00 | 0.59 | -0.52 | 8 | 302 | 51.9% |
| 460.00 | 0.12 | 0.01 | 0.43 | 0.05 | 18 | 123 | 52.2% |
| 465.00 | 0.23 | 0.00 | 0.40 | -0.10 | 13 | 27 | 54.7% |
| 470.00 | 0.13 | 0.00 | 0.48 | -0.13 | 7 | 84 | 53.3% |
| 475.00 | 0.05 | 0.00 | 0.08 | -0.62 | 11 | 54 | 48.6% |
| 480.00 | 0.02 | 0.00 | 0.16 | -0.13 | 1 | 75 | 51.2% |
| 485.00 | 0.11 | 0.00 | 0.49 | 0.02 | 4 | 96 | 62.0% |
| 490.00 | 0.17 | 0.00 | 1.50 | 0.01 | 1 | 70 | 77.6% |
| 495.00 | 0.23 | 0.00 | 1.51 | 0.00 | 4 | 12 | 80.7% |
| 500.00 | 0.04 | 0.00 | 0.40 | 0.00 | 1 | 443 | 68.2% |
| 505.00 | 0.01 | 0.00 | 1.50 | 0.00 | 13 | 64 | 86.6% |
| 510.00 | 0.30 | 0.00 | 1.50 | 0.00 | 1 | 59 | 89.5% |
| 515.00 | 0.20 | 0.00 | 1.50 | 0.00 | 1 | 4 | 92.3% |
| 520.00 | 0.85 | 0.00 | 1.51 | 0.00 | 1 | 27 | 95.3% |
| 525.00 | 0.54 | 0.00 | 1.50 | 0.00 | 2 | 8 | 97.9% |
| 530.00 | 0.25 | 0.00 | 1.51 | 0.00 | 1 | 20 | 100.8% |
| 535.00 | 0.56 | 0.00 | 1.50 | 0.00 | 1 | 15 | 103.4% |
| 540.00 | 0.15 | 0.00 | 0.59 | 0.00 | 4 | 21 | 92.1% |
| 545.00 | 1.60 | 0.00 | 1.50 | 0.00 | 0 | 13 | 108.6% |
| 550.00 | 0.54 | 0.00 | 1.70 | 0.00 | 0 | 1 | 113.5% |
| 575.00 | 0.03 | 0.00 | 0.06 | 0.00 | 20 | 41 | 84.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 190.00 | 0.02 | 0.00 | 4.80 | -0.13 | 10 | 1 | 301.1% |
| 210.00 | 0.15 | 0.00 | 0.30 | 0.00 | 2 | 2 | 173.8% |
| 230.00 | 0.31 | 0.00 | 0.40 | 0.00 | 1 | 10 | 156.3% |
| 240.00 | 0.81 | 0.00 | 0.40 | 0.00 | 0 | 10 | 145.3% |
| 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | 10 | 13 | 197.9% |
| 260.00 | 0.04 | 0.00 | 0.94 | -0.31 | 2 | 6 | 140.0% |
| 270.00 | 0.03 | 0.00 | 2.51 | 0.00 | 1 | 8 | 152.6% |
| 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | 1 | 54 | 96.3% |
| 290.00 | 0.10 | 0.00 | 0.61 | 0.00 | 2 | 42 | 101.4% |
| 295.00 | 0.06 | 0.05 | 0.10 | -0.07 | 37 | 34 | 80.9% |
| 300.00 | 0.08 | 0.04 | 0.20 | -0.12 | 52 | 51 | 81.1% |
| 305.00 | 0.75 | 0.00 | 1.70 | 0.00 | 1 | 13 | 103.5% |
| 310.00 | 0.18 | 0.00 | 0.25 | -0.07 | 87 | 47 | 73.0% |
| 315.00 | 0.12 | 0.04 | 0.30 | -0.17 | 98 | 100 | 71.8% |
| 320.00 | 0.23 | 0.00 | 0.42 | -0.15 | 83 | 36 | 69.6% |
| 325.00 | 0.34 | 0.00 | 0.55 | -0.13 | 31 | 20 | 68.0% |
| 330.00 | 0.37 | 0.22 | 0.35 | -0.26 | 97 | 95 | 64.0% |
| 335.00 | 0.34 | 0.09 | 0.55 | -0.36 | 41 | 129 | 60.7% |
| 340.00 | 0.57 | 0.30 | 0.77 | -0.23 | 103 | 246 | 61.7% |
| 345.00 | 0.60 | 0.45 | 0.64 | -0.49 | 91 | 130 | 57.2% |
| 350.00 | 0.75 | 0.64 | 0.92 | -0.57 | 51 | 155 | 56.5% |
| 355.00 | 0.85 | 0.75 | 1.03 | -0.86 | 197 | 218 | 53.1% |
| 360.00 | 1.30 | 1.10 | 1.41 | -0.84 | 150 | 275 | 52.4% |
| 365.00 | 1.86 | 1.26 | 2.00 | -0.89 | 23 | 213 | 50.6% |
| 370.00 | 2.08 | 1.94 | 2.20 | -1.42 | 66 | 155 | 49.5% |
| 375.00 | 2.95 | 2.55 | 2.89 | -1.60 | 184 | 181 | 48.1% |
| 377.50 | 3.55 | 2.86 | 3.65 | -1.81 | 28 | 408 | 49.4% |
| 380.00 | 3.70 | 3.05 | 4.00 | -2.15 | 105 | 438 | 47.9% |
| 382.50 | 4.21 | 4.00 | 4.45 | -2.04 | 133 | 87 | 46.7% |
| 385.00 | 5.26 | 4.15 | 5.00 | -2.53 | 139 | 124 | 45.8% |
| 387.50 | 6.40 | 4.65 | 6.30 | -2.10 | 43 | 226 | 48.1% |
| 390.00 | 6.20 | 6.00 | 6.45 | -3.25 | 112 | 141 | 44.6% |
| 392.50 | 7.25 | 6.80 | 7.90 | -3.30 | 30 | 34 | 46.6% |
| 395.00 | 8.70 | 7.60 | 9.10 | -3.10 | 148 | 89 | 47.1% |
| 397.50 | 9.50 | 8.70 | 9.50 | -2.80 | 38 | 12 | 43.8% |
| 400.00 | 11.71 | 9.70 | 10.70 | -2.69 | 49 | 128 | 43.5% |
| 405.00 | 14.65 | 12.25 | 15.10 | -1.95 | 9 | 100 | 50.3% |
| 410.00 | 17.23 | 14.05 | 18.40 | -2.32 | 24 | 175 | 51.1% |
| 415.00 | 22.75 | 18.35 | 20.35 | -1.90 | 1 | 54 | 44.0% |
| 420.00 | 22.65 | 22.65 | 24.15 | -7.05 | 5 | 92 | 43.8% |
| 422.50 | 30.13 | 23.65 | 29.80 | 0.00 | 13 | 10 | 63.4% |
| 425.00 | 29.83 | 26.25 | 31.30 | -1.97 | 2 | 51 | 61.4% |
| 427.50 | 21.35 | 27.95 | 34.20 | 0.00 | 0 | 1 | 66.5% |
| 430.00 | 33.72 | 29.20 | 35.00 | -4.41 | 2 | 34 | 60.0% |
| 432.50 | 43.40 | 32.05 | 38.65 | 0.00 | 2 | 2 | 69.3% |
| 435.00 | 42.91 | 34.45 | 41.00 | -3.49 | 2 | 21 | 71.2% |
| 440.00 | 51.40 | 39.35 | 45.95 | 0.00 | 3 | 51 | 53.7% |
| 445.00 | 58.22 | 43.95 | 50.80 | 0.00 | 2 | 3 | 55.5% |
| 450.00 | 57.13 | 50.00 | 55.45 | 0.00 | 1 | 13 | 63.0% |
| 455.00 | 82.94 | 53.60 | 60.65 | 0.00 | 4 | 2 | 60.8% |
| 460.00 | 88.07 | 59.35 | 65.65 | 0.00 | 4 | 0 | 68.8% |
| 465.00 | 41.79 | 64.05 | 70.60 | 0.00 | 1 | 0 | 70.7% |
| 470.00 | 39.75 | 69.35 | 75.60 | 0.00 | 2 | 0 | 76.1% |
| 475.00 | 45.80 | 74.20 | 80.00 | 0.00 | 1 | 0 | 75.1% |
| 480.00 | 73.20 | 78.75 | 85.60 | 0.00 | 3 | 0 | 79.6% |
| 485.00 | 48.10 | 83.45 | 90.25 | 0.00 | 0 | 0 | 78.2% |
| 490.00 | 59.85 | 89.90 | 95.60 | 0.00 | 0 | 0 | 93.6% |
| 495.00 | 60.05 | 94.70 | 100.60 | 0.00 | 0 | 0 | 95.8% |
| 510.00 | 67.20 | 109.75 | 115.60 | 0.00 | 14 | 0 | 106.0% |
| 520.00 | 132.55 | 119.20 | 125.60 | 0.00 | 0 | 0 | 108.5% |
| 530.00 | 89.85 | 128.90 | 135.60 | 0.00 | 2 | 0 | 112.2% |
| 540.00 | 117.10 | 139.55 | 145.60 | 0.00 | 0 | 0 | 123.0% |
| 545.00 | 108.65 | 143.85 | 150.60 | 0.00 | 0 | 0 | 120.4% |
| 550.00 | 108.00 | 148.80 | 155.60 | 0.00 | 0 | 0 | 122.7% |
| 565.00 | 133.55 | 163.75 | 170.60 | 0.00 | 0 | 0 | 130.3% |
| 575.00 | 143.55 | 174.05 | 180.60 | 0.00 | 0 | 0 | 138.1% |
Sign up free to access Options Chain Data
Explore CRWD options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.