StocksCafe

337 Followers USX:CRWD - CrowdStrike Holdings Inc CrowdStrike
Sector: Information Technology, Industry: Systems Software

Add Alert

Yahoo Finance

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
52.43	8,894	6,516	9,235	7,058	168	2024-05-06

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-06	165	152.575	150.7	154.45	+6.1%	0.971	-1.365	0.019	1	1
2024-05-06	170	147.625	146.15	149.1	0%	0.975	-1.123	0.017	1	0
2024-05-06	175	142.625	141.15	144.1	0%	0.974	-1.114	0.018	2	0
2024-05-06	180	137.625	135.75	139.5	0%	0.967	-1.364	0.021	3	0
2024-05-06	185	132.65	130.75	134.55	0%	0.965	-1.383	0.022	0	0
2024-05-06	190	127.625	125.75	129.5	0%	0.964	-1.34	0.023	0	0
2024-05-06	195	122.525	120.55	124.5	0%	0.962	-1.327	0.024	1	0
2024-05-06	200	117.55	115.55	119.55	0%	0.96	-1.344	0.025	1	0
2024-05-06	205	112.65	110.8	114.5	0%	0.959	-1.3	0.025	1	0
2024-05-06	210	107.55	105.95	109.15	0%	0.964	-1.074	0.023	0	0
2024-05-06	215	102.475	100.8	104.15	0%	0.962	-1.062	0.024	0	0
2024-05-06	220	97.55	95.95	99.15	0%	0.96	-1.049	0.025	0	0
2024-05-06	225	92.35	90.6	94.1	0%	0.96	-1.005	0.025	0	0
2024-05-06	230	87.625	86.1	89.15	0%	0.956	-1.021	0.027	0	0
2024-05-06	235	82.6	81	84.2	0%	0.953	-1.035	0.028	2	0
2024-05-06	237.5	80.225	78.75	81.7	0%	0.951	-1.027	0.029	0	0
2024-05-06	240	77.95	76.2	79.7	0%	0.997	-0.091	0.003	1	0
2024-05-06	242.5	75.1	73.5	76.7	0%	0.949	-1.01	0.03	1	0
2024-05-06	245	72.475	70.85	74.1	0%	0.95	-0.945	0.03	3	0
2024-05-06	247.5	70.1	68.5	71.7	0%	0.946	-0.993	0.032	0	0
2024-05-06	250	67.65	66.05	69.25	0%	0.943	-1.011	0.033	91	0
2024-05-06	252.5	65.025	63.5	66.55	0%	0.947	-0.892	0.031	0	0
2024-05-06	255	62.75	61.3	64.2	0%	0.941	-0.964	0.034	16	0
2024-05-06	257.5	60.15	58.55	61.75	0%	0.937	-0.98	0.036	0	0
2024-05-06	260	57.55	55.85	59.25	0%	0.935	-0.969	0.036	18	0
2024-05-06	262.5	54.95	53.2	56.7	0%	0.935	-0.933	0.037	0	0
2024-05-06	265	52.65	51.05	54.25	0%	0.931	-0.946	0.038	5	0
2024-05-06	267.5	50.275	48.8	51.75	0%	0.928	-0.934	0.04	0	0
2024-05-06	270	47.95	46.15	49.75	0%	0.996	-0.074	0.003	36	0
2024-05-06	272.5	45.2	43.6	46.8	0%	0.92	-0.932	0.043	1	0
2024-05-06	275	42.725	41.15	44.3	0%	0.917	-0.917	0.044	21	0
2024-05-06	277.5	40.1	38.55	41.65	0%	0.92	-0.833	0.043	6	0
2024-05-06	280	37.625	35.95	39.3	0%	0.91	-0.886	0.047	27	0
2024-05-06	282.5	35.35	33.9	36.8	0%	0.905	-0.87	0.049	23	0
2024-05-06	285	32.75	31.15	34.35	+55.8%	0.899	-0.873	0.051	137	5
2024-05-06	287.5	30.225	28.55	31.9	+40.3%	0.891	-0.874	0.054	114	1
2024-05-06	290	27.85	26.25	29.45	+14.6%	0.883	-0.872	0.057	410	9
2024-05-06	292.5	25.55	24.05	27.05	+33.6%	0.871	-0.885	0.06	31	13
2024-05-06	295	23.05	21.45	24.65	+22.1%	0.859	-0.893	0.065	278	45
2024-05-06	297.5	21.225	19.75	22.7	+10.3%	0.902	-0.518	0.05	159	2
2024-05-06	300	19.125	17.9	20.35	+23.3%	0.866	-0.653	0.062	155	78
2024-05-06	302.5	16.625	15.8	17.45	+27.6%	0.91	-0.364	0.047	317	62
2024-05-06	305	14.575	13.95	15.2	+21.6%	0.811	-0.728	0.078	326	117
2024-05-06	307.5	12.625	11.95	13.3	+27.4%	0.789	-0.688	0.083	729	101
2024-05-06	310	10.575	10.05	11.1	+27.8%	0.738	-0.741	0.094	686	825
2024-05-06	312.5	8.7	8.55	8.85	+18.7%	0.66	-0.887	0.105	528	556
2024-05-06	315	7.225	7.1	7.35	+13.1%	0.592	-0.936	0.112	1,257	1,342
2024-05-06	317.5	5.925	5.75	6.1	+11.7%	0.522	-0.972	0.115	143	161
2024-05-06	320	4.8	4.6	5	+1.6%	0.453	-0.972	0.114	420	796
2024-05-06	322.5	3.7	3.55	3.85	+5.9%	0.381	-0.899	0.11	50	487
2024-05-06	325	2.795	2.69	2.9	-1.1%	0.316	-0.837	0.102	552	1,345
2024-05-06	327.5	2.16	1.94	2.38	-10.7%	0.264	-0.795	0.094	298	679
2024-05-06	330	1.56	1.45	1.67	-36%	0.204	-0.666	0.082	572	883
2024-05-06	332.5	1.12	1.04	1.2	-43.6%	0.152	-0.538	0.068	78	275
2024-05-06	335	0.83	0.76	0.9	-48.7%	0.117	-0.454	0.057	181	333
2024-05-06	337.5	0.73	0.56	0.9	-47.9%	0.096	-0.409	0.049	53	137
2024-05-06	340	0.45	0.4	0.5	-52.6%	0.072	-0.331	0.04	174	155
2024-05-06	342.5	0.335	0.3	0.37	-52.2%	0.053	-0.264	0.031	37	70
2024-05-06	345	0.38	0.23	0.53	-50%	0.045	-0.238	0.027	122	42
2024-05-06	347.5	0.215	0.09	0.34	-65.6%	0.035	-0.2	0.022	21	61
2024-05-06	350	0.165	0.08	0.25	-63.6%	0.032	-0.196	0.021	86	67
2024-05-06	352.5	0.145	0.01	0.28	-45.5%	0.021	-0.134	0.014	37	1
2024-05-06	355	0.08	0.01	0.15	-52.4%	0.017	-0.117	0.012	194	2
2024-05-06	357.5	0.15	0.04	0.26	0%	0.022	-0.164	0.015	1	0
2024-05-06	360	0.055	0.01	0.1	-75%	0.009	-0.068	0.007	144	20
2024-05-06	362.5	0.125	0	0.25	0%	0	0	0	9	0
2024-05-06	365	0.09	0	0.18	-66.7%	0.008	-0.07	0.007	141	2
2024-05-06	370	0.145	0	0.29	-84.4%	0.008	-0.071	0.006	98	5
2024-05-06	375	0.345	0	0.69	0%	0.005	-0.047	0.004	9	4
2024-05-06	380	0.1	0	0.2	0%	0.023	-0.252	0.016	88	40
2024-05-06	385	0.74	0	1.48	0%	0	0	0	2	0
2024-05-06	390	0.27	0	0.54	0%	0	0	0	1	0
2024-05-06	395	0.27	0	0.54	0%	0	0	0	3	0
2024-05-06	400	0.27	0	0.54	0%	0	0	0	7	0
2024-05-06	405	0.27	0	0.54	0%	0	0	0	10	0
2024-05-06	410	0.27	0	0.54	0%	0	0	0	0	0
2024-05-06	415	0.265	0	0.53	0%	0	0	0	0	0
2024-05-06	420	0.63	0	1.26	0%	0	0	0	0	0
2024-05-06	425	0.27	0.01	0.53	0%	0.006	-0.093	0.004	162	1
2024-05-06	430	0.265	0	0.53	0%	0	0	0	0	0
2024-05-06	435	0.01	0	0.02	0%	0.001	-0.02	0.001	0	10
2024-05-06	440	0.015	0	0.03	0%	0.001	-0.021	0.001	70	2
2024-05-06	445	0.125	0	0.25	0%	0.001	-0.021	0.001	11	75
2024-05-06	450	0.005	0	0.01	0%	0.001	-0.021	0.001	73	84