CRWD Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

228.58

Change

+11.68

Open

219.48

Previous

216.90

High

231.23

Low

216.25

Bid

-

Ask

-

Volume

8,466,650

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

75.1%

Hist Vol

151.0%

Opt Volume

85,301

Open Int

1,237,894

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWD 261113C00222500	10.70	12.55	10.91	15.62	393	94	W	222.50	CRWD 261113P00222500	4.40	4.65	4.60	9.48	152	246	W
CRWD 261113C00225000	9.15	9.55	9.40	14.28	2,248	674	W	225.00	CRWD 261113P00225000	5.45	5.70	5.50	10.64	1,775	1,935	W
CRWD 261113C00227500	7.60	8.15	8.15	13.02	523	265	W	227.50	CRWD 261113P00227500	6.40	7.50	6.65	11.88	97	169	W
CRWD 261113C00230000	6.45	6.80	6.75	11.84	3,389	774	W	230.00	CRWD 261113P00230000	7.65	8.10	7.75	13.20	178	375	W
CRWD 261113C00232500	5.45	5.75	5.55	10.74	511	675	W	232.50	CRWD 261113P00232500	8.95	10.45	9.05	14.60	31	328	W
CRWD 261113C00235000	4.45	4.65	4.60	9.72	1,103	347	W	235.00	CRWD 261113P00235000	10.45	12.05	10.50	16.08	107	392	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWD 261120C00222500	14.45	15.90	15.78	25.92	87	349	S	222.50	CRWD 261120P00222500	7.90	9.10	8.05	19.19	101	419	S
CRWD 261120C00225000	13.10	14.20	13.10	24.70	402	463	S	225.00	CRWD 261120P00225000	8.90	9.30	9.38	20.47	199	4,002	S
CRWD 261120C00227500	11.45	13.00	12.00	23.53	58	295	S	227.50	CRWD 261120P00227500	10.05	11.30	10.37	21.78	124	992	S
CRWD 261120C00230000	10.45	11.00	10.70	22.39	1,422	1,478	S	230.00	CRWD 261120P00230000	11.20	12.00	11.78	23.15	236	1,817	S
CRWD 261120C00232500	9.20	10.55	9.75	21.31	81	688	S	232.50	CRWD 261120P00232500	12.50	13.45	13.08	24.55	79	1,228	S
CRWD 261120C00235000	8.05	8.50	8.44	20.26	573	1,258	S	235.00	CRWD 261120P00235000	13.30	14.55	14.15	26.00	113	3,191	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWD 261127C00222500	15.20	17.60	15.48	33.21	10	0	W	222.50	CRWD 261127P00222500	9.60	11.00	11.65	25.27	37	0	W
CRWD 261127C00225000	14.00	15.55	15.33	32.04	47	114	W	225.00	CRWD 261127P00225000	10.65	12.95	10.85	26.58	59	229	W
CRWD 261127C00227500	12.55	14.20	15.05	30.91	12	0	W	227.50	CRWD 261127P00227500	10.95	14.65	11.90	27.92	3	0	W
CRWD 261127C00230000	12.25	12.90	12.63	29.81	51	125	W	230.00	CRWD 261127P00230000	12.90	13.55	13.20	29.30	53	241	W
CRWD 261127C00232500	11.10	11.70	11.34	28.74	3	0	W	232.50	CRWD 261127P00232500	12.35	17.60	14.40	30.71	9	0	W
CRWD 261127C00235000	9.25	10.55	10.53	27.70	19	70	W	235.00	CRWD 261127P00235000	15.65	17.15	16.19	32.15	255	552	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWD 261204C00215000	25.15	26.40	21.81	43.02	1	12	W	215.00	CRWD 261204P00215000	10.20	12.00	10.62	25.87	37	151	W
CRWD 261204C00220000	22.05	23.45	22.85	40.61	43	145	W	220.00	CRWD 261204P00220000	12.45	13.50	14.62	28.37	20	305	W
CRWD 261204C00225000	19.35	20.15	20.00	38.31	52	33	W	225.00	CRWD 261204P00225000	14.70	16.30	14.60	30.98	67	138	W
CRWD 261204C00230000	16.80	17.70	17.55	36.12	58	76	W	230.00	CRWD 261204P00230000	17.10	18.15	17.95	33.71	110	205	W
CRWD 261204C00235000	14.35	15.40	14.67	34.04	34	74	W	235.00	CRWD 261204P00235000	19.75	21.15	20.87	36.55	26	52	W
CRWD 261204C00240000	11.35	13.30	12.90	32.06	44	321	W	240.00	CRWD 261204P00240000	22.70	24.10	23.13	39.49	16	139	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWD 261211C00215000	25.10	29.95	27.30	48.63	1	1	W	215.00	CRWD 261211P00215000	11.95	13.50	12.15	29.12	51	24	W
CRWD 261211C00220000	22.20	25.50	20.81	46.28	7	22	W	220.00	CRWD 261211P00220000	14.10	16.60	15.92	31.63	62	19	W
CRWD 261211C00225000	19.30	23.55	18.77	44.04	2	65	W	225.00	CRWD 261211P00225000	15.70	18.95	20.42	34.25	3	20	W
CRWD 261211C00230000	18.45	19.90	19.00	41.89	3	65	W	230.00	CRWD 261211P00230000	18.50	20.40	19.96	36.96	3	78	W
CRWD 261211C00235000	14.40	18.40	14.65	39.83	9	7	W	235.00	CRWD 261211P00235000	20.10	24.65	24.29	39.77	1	11	W
CRWD 261211C00240000	11.05	16.30	14.80	37.87	9	68	W	240.00	CRWD 261211P00240000	23.00	27.00	29.30	42.66	3	12	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWD 261218C00222500	23.05	25.50	24.60	50.56	70	571	S	222.50	CRWD 261218P00222500	16.15	17.25	17.00	35.32	34	312	S
CRWD 261218C00225000	21.70	25.50	23.70	49.47	343	525	S	225.00	CRWD 261218P00225000	17.65	18.60	17.80	36.63	129	604	S
CRWD 261218C00227500	20.50	23.20	20.15	48.40	97	204	S	227.50	CRWD 261218P00227500	18.20	20.95	21.20	37.96	39	318	S
CRWD 261218C00230000	19.90	20.75	20.45	47.36	223	469	S	230.00	CRWD 261218P00230000	19.95	21.10	20.95	39.30	120	1,566	S
CRWD 261218C00232500	19.05	20.70	19.95	46.33	45	487	S	232.50	CRWD 261218P00232500	21.30	23.70	24.60	40.68	21	601	S
CRWD 261218C00235000	17.10	18.45	17.90	45.32	27	371	S	235.00	CRWD 261218P00235000	22.45	23.80	22.98	42.07	29	740	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWD 261224C00215000	25.60	32.45	25.75	58.42	1	8	W	215.00	CRWD 261224P00215000	13.50	18.60	16.71	33.05	9	7	W
CRWD 261224C00220000	25.10	30.80	25.50	56.17	4	14	W	220.00	CRWD 261224P00220000	16.00	20.95	18.00	35.53	9	21	W
CRWD 261224C00225000	20.00	26.95	23.47	54.00	6	13	W	225.00	CRWD 261224P00225000	15.20	23.00	19.98	38.08	6	3	W
CRWD 261224C00230000	18.00	25.35	22.00	51.91	1	5	W	230.00	CRWD 261224P00230000	18.25	25.15	22.43	40.72	6	10	W
CRWD 261224C00235000	15.85	23.40	18.60	49.90	2	0	W	235.00	CRWD 261224P00235000	20.65	26.65	24.51	43.43	2	2	W
CRWD 261224C00240000	14.20	21.05	14.57	47.96	12	4	W	240.00	CRWD 261224P00240000	24.45	30.90	30.00	46.22	0	4	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWD 270115C00222500	27.00	31.60	28.93	71.22	15	160	S	222.50	CRWD 270115P00222500	20.10	23.50	20.71	38.63	50	229	S
CRWD 270115C00225000	26.10	29.05	27.89	70.20	58	1,432	S	225.00	CRWD 270115P00225000	21.60	23.20	22.55	39.81	72	641	S
CRWD 270115C00227500	25.00	28.20	26.43	69.19	37	196	S	227.50	CRWD 270115P00227500	21.60	24.95	24.58	41.01	39	542	S
CRWD 270115C00230000	24.00	25.85	26.45	68.20	24	1,044	S	230.00	CRWD 270115P00230000	23.05	25.85	25.25	42.22	29	872	S
CRWD 270115C00232500	22.45	25.45	24.85	67.22	14	377	S	232.50	CRWD 270115P00232500	24.40	27.40	27.95	43.44	11	253	S
CRWD 270115C00235000	21.95	24.35	23.27	66.26	32	504	S	235.00	CRWD 270115P00235000	25.65	28.60	27.00	44.68	15	383	S

Below are few quick-links for most popular options chains: