Cboe Global Markets

CRWD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Crowdstrike Holdings Inc (crwd)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
445
Ask: 
446.3
Vol: 
3,014,399
Last: 
446.24
Change: 
-7.91 (+-1.7709%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 440.000
13.75
-8.025
13.3
13.95
613
0.39
0.6229
0.0153
31
CRWD 442.500
12.28
-7.87
12
12.4
82
0.4
0.5842
0.0158
7
CRWD 445.000
10.9
-7.5
10.6
11
102
0.4
0.5443
0.0162
89
CRWD 447.500
9.2
-7.45
9.3
9.7
59
0.39
0.5036
0.0164
15
CRWD 450.000
8.4
-6.5
8.15
8.45
320
0.39
0.4626
0.0164
82
CRWD 452.500
7.15
-6.325
7.05
7.55
52
0.39
0.4219
0.0162
11
Fri Aug 08 2025
Strike
CRWD 440.000
CRWD 442.500
CRWD 445.000
CRWD 447.500
CRWD 450.000
CRWD 452.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 440.000
6.85
+2.825
6.6
6.85
321
0.4
-0.3798
0.0154
284
CRWD 442.500
7.78
+3.155
7.6
7.9
87
0.4
-0.4188
0.016
82
CRWD 445.000
8.73
+3.43
8.65
9
313
0.39
-0.4591
0.0164
425
CRWD 447.500
10.5
+4.4
9.8
10.2
99
0.39
-0.5002
0.0166
116
CRWD 450.000
11.25
+4.275
11.05
11.45
305
0.39
-0.5416
0.0166
348
CRWD 452.500
11.5
+3.575
12.05
12.9
90
0.39
-0.5826
0.0164
155
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 435.000
39.43
+0
20.6
21.8
0
0.41
0.6538
0.0104
2
CRWD 440.000
17.9
-7.25
17.55
18
26
0.4
0.6002
0.0111
567
CRWD 445.000
14.7
-7.05
14.7
15.5
89
0.4
0.5439
0.0115
435
CRWD 450.000
12.48
-5.995
12.2
13.1
164
0.39
0.486
0.0117
643
CRWD 452.500
11.65
-5.4
11.05
11.75
67
0.39
0.4569
0.0117
8
CRWD 455.000
10.3
-5.35
10
10.7
16
0.39
0.428
0.0116
58
Fri Aug 15 2025
Strike
CRWD 435.000
CRWD 440.000
CRWD 445.000
CRWD 450.000
CRWD 452.500
CRWD 455.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 435.000
7.9
+2.425
8.4
8.75
87
0.4
-0.3488
0.0105
195
CRWD 440.000
10.44
+3.69
10.3
10.6
156
0.4
-0.4029
0.0112
1283
CRWD 445.000
12.8
+4.5
12.35
13.05
174
0.4
-0.4598
0.0116
268
CRWD 450.000
15
+4.875
14.6
15.25
284
0.38
-0.5183
0.0118
1523
CRWD 452.500
17
+5.875
15.6
16.6
39
0.38
-0.5477
0.0118
60
CRWD 455.000
17.35
+5.125
17.2
18
53
0.38
-0.577
0.0117
272
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 435.000
26.8
-4.275
21.65
26.15
2
0.39
0.6358
0.0085
5
CRWD 440.000
37.4
+0
21.1
21.9
0
0.41
0.592
0.0089
5
CRWD 445.000
18.5
-5.625
18.35
18.9
7
0.4
0.5466
0.0092
3
CRWD 450.000
16.2
-5.5
15.8
16.3
29
0.4
0.5003
0.0093
8
CRWD 455.000
14.02
-4.955
13.45
14.15
2
0.4
0.4538
0.0094
18
CRWD 460.000
14.7
-1.55
11.45
13.2
31
0.41
0.4078
0.0092
89
Fri Aug 22 2025
Strike
CRWD 435.000
CRWD 440.000
CRWD 445.000
CRWD 450.000
CRWD 455.000
CRWD 460.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 435.000
11.97
+4.17
11.4
11.8
40
0.41
-0.3676
0.0086
89
CRWD 440.000
14.6
+5.375
13.3
13.8
43
0.4
-0.4118
0.009
105
CRWD 445.000
16.01
+4.685
15.3
17.1
39
0.41
-0.4578
0.0093
118
CRWD 450.000
17.8
+4.575
17.6
18.5
55
0.39
-0.5047
0.0095
193
CRWD 455.000
21.83
+6.855
20.5
21.45
35
0.4
-0.5519
0.0095
119
CRWD 460.000
23.19
+5.74
23.45
24.55
47
0.39
-0.5987
0.0094
237
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 435.000
43.25
+0
29.15
34.95
0
0.51
0.6132
0.006
3
CRWD 440.000
26.72
-9.98
28.7
31
21
0.52
0.5823
0.0062
18
CRWD 445.000
26.55
-6.05
23.65
29.65
3
0.51
0.551
0.0063
9
CRWD 450.000
25.15
-5.125
23
26.15
23
0.51
0.5194
0.0064
29
CRWD 455.000
22.8
-4.45
21.3
22.3
11
0.5
0.4877
0.0064
38
CRWD 460.000
21.4
-3.275
19.15
20
9
0.5
0.4562
0.0064
146
Fri Aug 29 2025
Strike
CRWD 435.000
CRWD 440.000
CRWD 445.000
CRWD 450.000
CRWD 455.000
CRWD 460.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWD 435.000
19.55
+4.7
16.7
20.1
24
0.5
-0.3908
0.0061
58
CRWD 440.000
21.55
+4.575
18.65
23.3
36
0.5
-0.422
0.0062
76
CRWD 445.000
23.82
+5.145
22.6
25.85
15
0.52
-0.4538
0.0064
44
CRWD 450.000
26.2
+5.525
25.1
27.4
29
0.51
-0.4858
0.0064
214
CRWD 455.000
28.42
+4.92
27.15
32.4
30
0.5
-0.5179
0.0065
42
CRWD 460.000
31.45
+6.2
30.45
31.75
9
0.48
-0.5499
0.0065
122
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.