Detailed CRWD options chain for 2026-11-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for CRWD.
This page focuses on a single options expiration date for CRWD – 2026-11-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for CRWD into 2026-11-20.
This CRWD 2026-11-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on CRWD expiring on 2026-11-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CRWD 261120C00290000 | 290.00 | 0.18 | 0.14 | 0.16 | 124 | 5103 | 66.70% | |
| CRWD 261120C00300000 | 300.00 | 0.13 | 0.09 | 0.14 | 339 | 3209 | 70.80% | |
| CRWD 261120C00250000 | 250.00 | 2 | 2.02 | 2.2 | 389 | 2498 | 66.43% | |
| CRWD 261120C00280000 | 280.00 | 0.29 | 0.25 | 0.64 | 96 | 2350 | 71.00% | |
| CRWD 261120C00270000 | 270.00 | 0.58 | 0.48 | 0.58 | 323 | 2134 | 64.89% | |
| CRWD 261120C00310000 | 310.00 | 0.07 | 0.06 | 0.3 | 74 | 2060 | 81.45% | |
| CRWD 261120C00240000 | 240.00 | 3.9 | 3.75 | 4.05 | 488 | 1805 | 67.91% | |
| CRWD 261120C00255000 | 255.00 | 1.45 | 1.45 | 1.64 | 439 | 1545 | 66.19% | |
| CRWD 261120C00260000 | 260.00 | 1.08 | 1.02 | 1.16 | 439 | 1498 | 65.58% | |
| CRWD 261120C00230000 | 230.00 | 6.83 | 6.65 | 7 | 306 | 1446 | 70.41% | |
| CRWD 261120C00340000 | 340.00 | 0.03 | 0 | 0.34 | 7 | 1351 | 98.14% | |
| CRWD 261120C00330000 | 330.00 | 0.03 | 0.02 | 0.04 | 5 | 1312 | 76.56% | |
| CRWD 261120C00262500 | 262.50 | 0.92 | 0.84 | 1 | 118 | 1277 | 65.48% | |
| CRWD 261120C00265000 | 265.00 | 0.79 | 0.71 | 0.84 | 375 | 1257 | 65.38% | |
| CRWD 261120C00235000 | 235.00 | 5.15 | 5.05 | 5.4 | 93 | 1243 | 69.19% | |
| CRWD 261120C00275000 | 275.00 | 0.33 | 0.2 | 0.52 | 182 | 1160 | 64.50% | |
| CRWD 261120C00360000 | 360.00 | 0.06 | 0.01 | 0.33 | 5 | 1103 | 108.59% | |
| CRWD 261120C00350000 | 350.00 | 0.05 | 0 | 0.14 | 62 | 1087 | 93.36% | |
| CRWD 261120C00205000 | 205.00 | 20 | 19.15 | 20.6 | 12 | 911 | 79.41% | YES |
| CRWD 261120C00245000 | 245.00 | 2.81 | 2.71 | 3.05 | 187 | 902 | 67.00% | |
| CRWD 261120C00237500 | 237.50 | 4.55 | 4.35 | 4.7 | 46 | 799 | 68.52% | |
| CRWD 261120C00320000 | 320.00 | 0.04 | 0.04 | 0.05 | 39 | 767 | 74.41% | |
| CRWD 261120C00267500 | 267.50 | 0.63 | 0.58 | 0.7 | 289 | 721 | 65.09% | |
| CRWD 261120C00185000 | 185.00 | 38.2 | 31.65 | 39.3 | 11 | 674 | 90.50% | YES |
| CRWD 261120C00217500 | 217.50 | 12.7 | 12.05 | 12.45 | 77 | 671 | 74.00% | |
| CRWD 261120C00287500 | 287.50 | 0.18 | 0.03 | 0.23 | 72 | 670 | 63.77% | |
| CRWD 261120C00232500 | 232.50 | 5.9 | 5.8 | 6.65 | 55 | 663 | 71.33% | |
| CRWD 261120C00272500 | 272.50 | 0.49 | 0.06 | 1.04 | 219 | 643 | 67.48% | |
| CRWD 261120C00390000 | 390.00 | 0.03 | 0.02 | 0.04 | 59 | 640 | 102.73% | |
| CRWD 261120C00285000 | 285.00 | 0.2 | 0.15 | 0.34 | 58 | 614 | 67.97% | |
| CRWD 261120C00200000 | 200.00 | 24.62 | 21.1 | 25.1 | 10 | 539 | 79.52% | YES |
| CRWD 261120C00160000 | 160.00 | 62.99 | 55.25 | 61.8 | 24 | 504 | 113.60% | YES |
| CRWD 261120C00247500 | 247.50 | 2.41 | 2.36 | 2.62 | 41 | 497 | 66.89% | |
| CRWD 261120C00197500 | 197.50 | 26.3 | 22.3 | 26.85 | 10 | 482 | 77.73% | YES |
| CRWD 261120C00252500 | 252.50 | 1.76 | 1.7 | 2.26 | 169 | 474 | 68.14% | |
| CRWD 261120C00225000 | 225.00 | 8.78 | 8.55 | 9.05 | 51 | 449 | 72.08% | |
| CRWD 261120C00147500 | 147.50 | 72.07 | 66.95 | 73.9 | 28 | 445 | 123.78% | YES |
| CRWD 261120C00220000 | 220.00 | 11.03 | 10.8 | 11.25 | 98 | 439 | 73.38% | |
| CRWD 261120C00277500 | 277.50 | 0.33 | 0.06 | 0.8 | 60 | 429 | 68.56% | |
| CRWD 261120C00150000 | 150.00 | 66.33 | 66 | 71.45 | 1 | 420 | 136.26% | YES |
| CRWD 261120C00282500 | 282.50 | 0.25 | 0.03 | 0.67 | 11 | 419 | 70.02% | |
| CRWD 261120C00115000 | 115.00 | 105.3 | 99.1 | 105.95 | 3 | 414 | 172.85% | YES |
| CRWD 261120C00102500 | 102.50 | 160.65 | 110.7 | 118.4 | 2 | 395 | 162.89% | YES |
| CRWD 261120C00257500 | 257.50 | 1.31 | 1.21 | 1.37 | 316 | 394 | 65.75% | |
| CRWD 261120C00155000 | 155.00 | 93.08 | 59.6 | 66.6 | 8 | 375 | 114.40% | YES |
| CRWD 261120C00215000 | 215.00 | 13.35 | 13.4 | 13.9 | 83 | 367 | 75.20% | YES |
| CRWD 261120C00370000 | 370.00 | 0.04 | 0 | 0.57 | 3 | 352 | 121.29% | |
| CRWD 261120C00242500 | 242.50 | 3.22 | 2.88 | 3.55 | 44 | 351 | 66.28% | |
| CRWD 261120C00222500 | 222.50 | 10.01 | 9.6 | 10.2 | 18 | 347 | 72.89% | |
| CRWD 261120C00140000 | 140.00 | 79.66 | 74.3 | 81.25 | 31 | 342 | 133.30% | YES |
| CRWD 261120C00170000 | 170.00 | 83.97 | 45.25 | 52.4 | 5 | 338 | 100.07% | YES |
| CRWD 261120C00175000 | 175.00 | 48.42 | 40.6 | 48 | 8 | 333 | 97.17% | YES |
| CRWD 261120C00380000 | 380.00 | 0.01 | 0 | 0.09 | 51 | 326 | 102.73% | |
| CRWD 261120C00092500 | 92.50 | 157.51 | 123.35 | 128.6 | 4 | 320 | 267.38% | YES |
| CRWD 261120C00190000 | 190.00 | 31.32 | 27.35 | 33.5 | 2 | 318 | 80.03% | YES |
| CRWD 261120C00210000 | 210.00 | 17.48 | 16.25 | 17.55 | 12 | 314 | 79.02% | YES |
| CRWD 261120C00227500 | 227.50 | 8.27 | 7.55 | 8.65 | 55 | 274 | 73.24% | |
| CRWD 261120C00195000 | 195.00 | 28.52 | 24.5 | 29.9 | 2 | 266 | 84.20% | YES |
| CRWD 261120C00165000 | 165.00 | 58.95 | 50 | 57.05 | 16 | 258 | 104.49% | YES |
| CRWD 261120C00122500 | 122.50 | 121.15 | 91.2 | 98.5 | 1 | 223 | 149.12% | YES |
| CRWD 261120C00202500 | 202.50 | 25.02 | 18.8 | 24.55 | 1 | 222 | 80.98% | YES |
| CRWD 261120C00125000 | 125.00 | 94.53 | 88.8 | 96.05 | 1 | 210 | 148.14% | YES |
| CRWD 261120C00180000 | 180.00 | 42.3 | 36.05 | 43.6 | 26 | 193 | 93.73% | YES |
| CRWD 261120C00172500 | 172.50 | 47.92 | 42.9 | 50.1 | 179 | 186 | 97.92% | YES |
| CRWD 261120C00182500 | 182.50 | 51.35 | 33.85 | 41.45 | 4 | 185 | 92.27% | YES |
| CRWD 261120C00130000 | 130.00 | 89.1 | 85.1 | 91.1 | 17 | 173 | 162.30% | YES |
| CRWD 261120C00097500 | 97.50 | 63.78 | 108.3 | 115.6 | 0 | 172 | 0.00% | YES |
| CRWD 261120C00740000 | 740.00 | 131.63 | 0 | 0 | 4 | 172 | 50.00% | |
| CRWD 261120C00137500 | 137.50 | 79.13 | 76.95 | 83.7 | 1 | 165 | 139.45% | YES |
| CRWD 261120C00105000 | 105.00 | 132.76 | 109 | 115.9 | 3 | 163 | 190.63% | YES |
| CRWD 261120C00120000 | 120.00 | 100 | 93.55 | 101 | 2 | 156 | 149.41% | YES |
| CRWD 261120C00110000 | 110.00 | 134.78 | 103.2 | 110.95 | 7 | 146 | 151.76% | YES |
| CRWD 261120C00162500 | 162.50 | 70.33 | 52.4 | 59.45 | 7 | 142 | 107.28% | YES |
| CRWD 261120C00107500 | 107.50 | 129.92 | 106.05 | 113.45 | 1 | 136 | 172.46% | YES |
| CRWD 261120C00212500 | 212.50 | 15.7 | 13.15 | 16.4 | 4 | 135 | 74.29% | YES |
| CRWD 261120C00167500 | 167.50 | 52.32 | 47.6 | 54.7 | 134 | 128 | 101.98% | YES |
| CRWD 261120C00700000 | 700.00 | 149.04 | 0 | 0 | 6 | 123 | 50.00% | |
| CRWD 261120C00132500 | 132.50 | 86.28 | 81.55 | 88.6 | 2 | 121 | 140.43% | YES |
| CRWD 261120C00640000 | 640.00 | 183.05 | 0 | 0 | 1 | 119 | 50.00% | |
| CRWD 261120C00117500 | 117.50 | 135.3 | 97.2 | 103.5 | 3 | 117 | 180.91% | YES |
| CRWD 261120C00100000 | 100.00 | 119 | 113.15 | 120.9 | 1 | 113 | 164.06% | YES |
| CRWD 261120C00410000 | 410.00 | 364.65 | 0 | 0 | 2 | 113 | 50.00% | |
| CRWD 261120C00590000 | 590.00 | 156.7 | 0 | 0 | 1 | 112 | 50.00% | |
| CRWD 261120C00142500 | 142.50 | 79.17 | 72.2 | 78.8 | 2 | 110 | 134.96% | YES |
| CRWD 261120C00177500 | 177.50 | 43.35 | 38.95 | 45.85 | 20 | 109 | 99.43% | YES |
| CRWD 261120C00800000 | 800.00 | 105 | 0 | 0 | 16 | 109 | 50.00% | |
| CRWD 261120C00790000 | 790.00 | 68.09 | 0 | 0 | 1 | 108 | 50.00% | |
| CRWD 261120C00600000 | 600.00 | 209.44 | 0 | 0 | 3 | 106 | 50.00% | |
| CRWD 261120C00192500 | 192.50 | 57.13 | 26.25 | 31.4 | 2 | 105 | 82.64% | YES |
| CRWD 261120C00127500 | 127.50 | 132.91 | 86 | 93.55 | 4 | 105 | 135.74% | YES |
| CRWD 261120C00187500 | 187.50 | 32.24 | 29.5 | 37.2 | 4 | 103 | 88.93% | YES |
| CRWD 261120C00087500 | 87.50 | 128.9 | 126 | 133.35 | 80 | 100 | 210.94% | YES |
| CRWD 261120C00680000 | 680.00 | 156.03 | 0 | 0 | 1 | 98 | 50.00% | |
| CRWD 261120C00460000 | 460.00 | 305.27 | 0 | 0 | 1 | 97 | 50.00% | |
| CRWD 261120C00980000 | 980.00 | 27.88 | 0 | 0 | 70 | 96 | 50.00% | |
| CRWD 261120C00152500 | 152.50 | 69.94 | 62.05 | 69.05 | 8 | 96 | 117.77% | YES |
| CRWD 261120C00207500 | 207.50 | 18.3 | 17.85 | 19.05 | 13 | 95 | 79.83% | YES |
| CRWD 261120C00145000 | 145.00 | 125.85 | 68.7 | 76.35 | 1 | 93 | 116.41% | YES |
| CRWD 261120C00620000 | 620.00 | 123.08 | 0 | 0 | 1 | 89 | 50.00% | |
| CRWD 261120C00080000 | 80.00 | 161.21 | 134.15 | 140.85 | 40 | 75 | 258.59% | YES |
| CRWD 261120C00780000 | 780.00 | 103.62 | 0 | 0 | 6 | 70 | 50.00% | |
| CRWD 261120C00870000 | 870.00 | 65.5 | 0 | 0 | 3 | 66 | 50.00% | |
| CRWD 261120C00560000 | 560.00 | 227.3 | 0 | 0 | 5 | 62 | 50.00% | |
| CRWD 261120C00090000 | 90.00 | 160 | 125.65 | 130.85 | 4 | 61 | 266.60% | YES |
| CRWD 261120C00070000 | 70.00 | 101.09 | 110.85 | 118.2 | 0 | 60 | 0.00% | YES |
| CRWD 261120C00660000 | 660.00 | 169.85 | 0 | 0 | 23 | 60 | 50.00% | |
| CRWD 261120C00810000 | 810.00 | 108.83 | 0 | 0 | 5 | 60 | 50.00% | |
| CRWD 261120C00440000 | 440.00 | 262.35 | 0 | 0 | 3 | 60 | 50.00% | |
| CRWD 261120C00490000 | 490.00 | 285.61 | 0 | 0 | 1 | 60 | 50.00% | |
| CRWD 261120C00135000 | 135.00 | 82.43 | 78.65 | 86.15 | 14 | 58 | 128.81% | YES |
| CRWD 261120C00082500 | 82.50 | 160.08 | 131 | 138.35 | 40 | 56 | 223.63% | YES |
| CRWD 261120C00760000 | 760.00 | 129 | 0 | 0 | 1 | 54 | 50.00% | |
| CRWD 261120C00500000 | 500.00 | 226.9 | 0 | 0 | 2 | 49 | 50.00% | |
| CRWD 261120C00820000 | 820.00 | 102.05 | 0 | 0 | 1 | 47 | 50.00% | |
| CRWD 261120C00730000 | 730.00 | 132 | 0 | 0 | 19 | 45 | 50.00% | |
| CRWD 261120C00840000 | 840.00 | 51.3 | 0 | 0 | 6 | 44 | 50.00% | |
| CRWD 261120C00157500 | 157.50 | 61.78 | 57.3 | 64.2 | 100 | 44 | 113.04% | YES |
| CRWD 261120C00112500 | 112.50 | 130.9 | 101.9 | 108.45 | 4 | 41 | 185.01% | YES |
| CRWD 261120C00550000 | 550.00 | 183 | 0 | 0 | 1 | 41 | 50.00% | |
| CRWD 261120C01160000 | 1160.00 | 27 | 0 | 0 | 4 | 41 | 50.00% | |
| CRWD 261120C00420000 | 420.00 | 357 | 0 | 0 | 1 | 41 | 50.00% | |
| CRWD 261120C00750000 | 750.00 | 122.27 | 0 | 0 | 2 | 39 | 50.00% | |
| CRWD 261120C00950000 | 950.00 | 55.38 | 0 | 0 | 1 | 38 | 50.00% | |
| CRWD 261120C00480000 | 480.00 | 226.5 | 0 | 0 | 10 | 37 | 50.00% | |
| CRWD 261120C00095000 | 95.00 | 91.25 | 92.95 | 99.8 | 8 | 36 | 0.00% | YES |
| CRWD 261120C00470000 | 470.00 | 251.36 | 0 | 0 | 2 | 36 | 50.00% | |
| CRWD 261120C00520000 | 520.00 | 211.26 | 0 | 0 | 2 | 36 | 50.00% | |
| CRWD 261120C00085000 | 85.00 | 173.95 | 128.75 | 135.85 | 4 | 36 | 229.10% | YES |
| CRWD 261120C00650000 | 650.00 | 188.4 | 0 | 0 | 1 | 35 | 50.00% | |
| CRWD 261120C00430000 | 430.00 | 284.83 | 0 | 0 | 2 | 34 | 50.00% | |
| CRWD 261120C00710000 | 710.00 | 142.19 | 0 | 0 | 22 | 34 | 50.00% | |
| CRWD 261120C00930000 | 930.00 | 69.07 | 0 | 0 | 6 | 32 | 50.00% | |
| CRWD 261120C00850000 | 850.00 | 91.27 | 0 | 0 | 7 | 31 | 50.00% | |
| CRWD 261120C00720000 | 720.00 | 145.55 | 0 | 0 | 1 | 31 | 50.00% | |
| CRWD 261120C00075000 | 75.00 | 152.3 | 138.4 | 145.85 | 4 | 31 | 237.70% | YES |
| CRWD 261120C00530000 | 530.00 | 204.86 | 0 | 0 | 2 | 31 | 50.00% | |
| CRWD 261120C00400000 | 400.00 | 355.57 | 0 | 0 | 1 | 29 | 50.00% | |
| CRWD 261120C01150000 | 1150.00 | 23.86 | 0 | 0 | 2 | 29 | 50.00% | |
| CRWD 261120C00570000 | 570.00 | 244.45 | 0 | 0 | 1 | 28 | 50.00% | |
| CRWD 261120C01000000 | 1000.00 | 48.35 | 0 | 0 | 2 | 27 | 50.00% | |
| CRWD 261120C00890000 | 890.00 | 38.35 | 0 | 0 | 1 | 26 | 50.00% | |
| CRWD 261120C00900000 | 900.00 | 76.15 | 0 | 0 | 7 | 26 | 50.00% | |
| CRWD 261120C00580000 | 580.00 | 212.13 | 0 | 0 | 1 | 26 | 50.00% | |
| CRWD 261120C00830000 | 830.00 | 50 | 0 | 0 | 8 | 26 | 50.00% | |
| CRWD 261120C00510000 | 510.00 | 203.85 | 0 | 0 | 2 | 25 | 50.00% | |
| CRWD 261120C00610000 | 610.00 | 214.23 | 0 | 0 | 1 | 25 | 50.00% | |
| CRWD 261120C01060000 | 1060.00 | 41.63 | 0 | 0 | 2 | 24 | 50.00% | |
| CRWD 261120C00670000 | 670.00 | 173.6 | 0 | 0 | 1 | 22 | 50.00% | |
| CRWD 261120C00077500 | 77.50 | 141.57 | 137 | 143.35 | 2 | 20 | 277.83% | YES |
| CRWD 261120C00860000 | 860.00 | 47 | 0 | 0 | 6 | 18 | 50.00% | |
| CRWD 261120C00910000 | 910.00 | 72.47 | 0 | 0 | 7 | 18 | 50.00% | |
| CRWD 261120C00690000 | 690.00 | 145.05 | 0 | 0 | 3 | 17 | 50.00% | |
| CRWD 261120C01130000 | 1130.00 | 31.75 | 0 | 0 | 1 | 16 | 50.00% | |
| CRWD 261120C01040000 | 1040.00 | 21.98 | 0 | 0 | 21 | 16 | 50.00% | |
| CRWD 261120C00770000 | 770.00 | 123.7 | 0 | 0 | 2 | 14 | 50.00% | |
| CRWD 261120C00060000 | 60.00 | 114.93 | 144.3 | 151.55 | 0 | 12 | 0.00% | YES |
| CRWD 261120C01100000 | 1100.00 | 29.4 | 0 | 0 | 10 | 11 | 50.00% | |
| CRWD 261120C01120000 | 1120.00 | 33.45 | 0 | 0 | 5 | 10 | 50.00% | |
| CRWD 261120C00450000 | 450.00 | 267.03 | 0 | 0 | 2 | 10 | 50.00% | |
| CRWD 261120C00960000 | 960.00 | 23.94 | 0 | 0 | 2 | 9 | 50.00% | |
| CRWD 261120C00920000 | 920.00 | 36.95 | 0 | 0 | 1 | 9 | 50.00% | |
| CRWD 261120C00072500 | 72.50 | 97 | 108.4 | 115.8 | 0 | 8 | 0.00% | YES |
| CRWD 261120C00062500 | 62.50 | 156 | 150.55 | 158.3 | 1 | 8 | 217.19% | YES |
| CRWD 261120C01140000 | 1140.00 | 30.65 | 0 | 0 | 2 | 8 | 50.00% | |
| CRWD 261120C01070000 | 1070.00 | 39.8 | 0 | 0 | 1 | 8 | 50.00% | |
| CRWD 261120C00540000 | 540.00 | 199.39 | 0 | 0 | 1 | 7 | 50.00% | |
| CRWD 261120C00630000 | 630.00 | 171.93 | 0 | 0 | 1 | 7 | 50.00% | |
| CRWD 261120C00990000 | 990.00 | 21.97 | 0 | 0 | 1 | 7 | 50.00% | |
| CRWD 261120C00940000 | 940.00 | 57.53 | 0 | 0 | 1 | 6 | 50.00% | |
| CRWD 261120C01030000 | 1030.00 | 46.78 | 0 | 0 | 1 | 6 | 50.00% | |
| CRWD 261120C01010000 | 1010.00 | 25.85 | 0 | 0 | 1 | 6 | 100.00% | |
| CRWD 261120C01020000 | 1020.00 | 43.5 | 0 | 0 | 1 | 5 | 50.00% | |
| CRWD 261120C01110000 | 1110.00 | 17.8 | 0 | 0 | 1 | 2 | 50.00% | |
| CRWD 261120C01050000 | 1050.00 | 43.7 | 0 | 0 | 1 | 2 | 50.00% | |
| CRWD 261120C00880000 | 880.00 | 75.8 | 0 | 0 | 1 | 2 | 50.00% | |
| CRWD 261120C00052500 | 52.50 | 45.39 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261120C00057500 | 57.50 | 46.55 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261120C00047500 | 47.50 | 43.23 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261120C00046250 | 46.25 | 45.11 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261120C00055000 | 55.00 | 126.81 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261120C00065000 | 65.00 | 117.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261120C00067500 | 67.50 | 36.32 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261120C00045000 | 45.00 | 145 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on CRWD expiring on 2026-11-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CRWD 261120P00200000 | 200.00 | 6.05 | 5.75 | 6.15 | 928 | 4482 | 77.76% | |
| CRWD 261120P00225000 | 225.00 | 16.65 | 16.1 | 16.65 | 49 | 4008 | 68.93% | YES |
| CRWD 261120P00235000 | 235.00 | 22.91 | 21.9 | 23.25 | 140 | 3216 | 64.04% | YES |
| CRWD 261120P00240000 | 240.00 | 26.75 | 26 | 28.55 | 157 | 3056 | 69.96% | YES |
| CRWD 261120P00210000 | 210.00 | 9.42 | 9 | 9.4 | 321 | 2561 | 74.10% | |
| CRWD 261120P00265000 | 265.00 | 43.62 | 44.9 | 51.7 | 5 | 2021 | 51.03% | YES |
| CRWD 261120P00230000 | 230.00 | 19.81 | 19.25 | 19.75 | 233 | 1896 | 67.74% | YES |
| CRWD 261120P00250000 | 250.00 | 33.15 | 33.3 | 35.75 | 40 | 1830 | 59.06% | YES |
| CRWD 261120P00215000 | 215.00 | 11.22 | 11.05 | 11.45 | 59 | 1775 | 72.23% | |
| CRWD 261120P00220000 | 220.00 | 13.93 | 13.45 | 13.95 | 418 | 1751 | 70.87% | YES |
| CRWD 261120P00280000 | 280.00 | 59.52 | 60.35 | 66.75 | 4 | 1603 | 71.14% | YES |
| CRWD 261120P00075000 | 75.00 | 0.01 | 0 | 0.23 | 120 | 1387 | 218.75% | |
| CRWD 261120P00177500 | 177.50 | 1.62 | 1.44 | 2.66 | 6 | 1386 | 88.13% | |
| CRWD 261120P00245000 | 245.00 | 29.99 | 29.6 | 32.25 | 29 | 1275 | 66.54% | YES |
| CRWD 261120P00180000 | 180.00 | 2.35 | 2.12 | 2.39 | 111 | 1251 | 86.11% | |
| CRWD 261120P00232500 | 232.50 | 21.25 | 19.75 | 24.15 | 63 | 1246 | 72.14% | YES |
| CRWD 261120P00160000 | 160.00 | 0.81 | 0.61 | 1 | 75 | 1223 | 96.73% | |
| CRWD 261120P00087500 | 87.50 | 0.02 | 0 | 0.1 | 347 | 1214 | 171.88% | |
| CRWD 261120P00125000 | 125.00 | 0.09 | 0 | 0.16 | 34 | 1118 | 113.87% | |
| CRWD 261120P00140000 | 140.00 | 0.3 | 0.03 | 0.69 | 6 | 1060 | 113.77% | |
| CRWD 261120P00162500 | 162.50 | 1 | 0.88 | 1 | 17 | 1047 | 95.80% | |
| CRWD 261120P00182500 | 182.50 | 2.77 | 2.46 | 2.74 | 53 | 1019 | 85.40% | |
| CRWD 261120P00190000 | 190.00 | 3.65 | 3.65 | 3.85 | 106 | 1007 | 82.04% | |
| CRWD 261120P00227500 | 227.50 | 16.05 | 16.5 | 19.35 | 7 | 992 | 68.49% | YES |
| CRWD 261120P00205000 | 205.00 | 7.54 | 7.2 | 8.55 | 465 | 976 | 78.76% | |
| CRWD 261120P00217500 | 217.50 | 12 | 11.45 | 12.7 | 248 | 971 | 69.43% | YES |
| CRWD 261120P00170000 | 170.00 | 1.4 | 1.3 | 1.36 | 267 | 934 | 90.75% | |
| CRWD 261120P00237500 | 237.50 | 23.5 | 23.2 | 26 | 35 | 931 | 64.75% | YES |
| CRWD 261120P00175000 | 175.00 | 1.87 | 1.66 | 1.85 | 29 | 926 | 88.62% | |
| CRWD 261120P00150000 | 150.00 | 0.68 | 0.1 | 0.91 | 405 | 835 | 103.91% | |
| CRWD 261120P00100000 | 100.00 | 0.05 | 0 | 0.1 | 563 | 834 | 148.44% | |
| CRWD 261120P00195000 | 195.00 | 4.79 | 4.55 | 5.45 | 390 | 691 | 81.88% | |
| CRWD 261120P00185000 | 185.00 | 3 | 2.81 | 3.4 | 101 | 682 | 85.91% | |
| CRWD 261120P00092500 | 92.50 | 0.06 | 0 | 4.3 | 312 | 656 | 285.94% | |
| CRWD 261120P00255000 | 255.00 | 38.76 | 36.3 | 41.85 | 21 | 639 | 58.74% | YES |
| CRWD 261120P00212500 | 212.50 | 9.2 | 9.4 | 11.35 | 73 | 637 | 74.29% | |
| CRWD 261120P00257500 | 257.50 | 34.91 | 38.95 | 44.7 | 1 | 604 | 64.89% | YES |
| CRWD 261120P00130000 | 130.00 | 0.15 | 0 | 0.23 | 1 | 588 | 111.33% | |
| CRWD 261120P00267500 | 267.50 | 45.4 | 47.2 | 54.4 | 3 | 582 | 53.03% | YES |
| CRWD 261120P00155000 | 155.00 | 0.53 | 0.25 | 1.18 | 2 | 571 | 102.54% | |
| CRWD 261120P00135000 | 135.00 | 0.29 | 0.01 | 0.73 | 6 | 531 | 122.56% | |
| CRWD 261120P00197500 | 197.50 | 4.85 | 4.75 | 5.5 | 104 | 519 | 77.37% | |
| CRWD 261120P00260000 | 260.00 | 43.15 | 42.05 | 47.55 | 58 | 508 | 73.58% | YES |
| CRWD 261120P00167500 | 167.50 | 0.96 | 1.14 | 1.26 | 2 | 483 | 92.68% | |
| CRWD 261120P00137500 | 137.50 | 0.3 | 0.01 | 0.77 | 6 | 466 | 119.34% | |
| CRWD 261120P00270000 | 270.00 | 52.52 | 51.6 | 56.95 | 49 | 448 | 76.81% | YES |
| CRWD 261120P00055000 | 55.00 | 0.04 | 0 | 4.3 | 40 | 444 | 443.16% | |
| CRWD 261120P00192500 | 192.50 | 4.2 | 4.05 | 4.35 | 261 | 436 | 80.77% | |
| CRWD 261120P00222500 | 222.50 | 14.1 | 14.75 | 15.25 | 55 | 431 | 69.92% | YES |
| CRWD 261120P00045000 | 45.00 | 0.01 | 0 | 2 | 21 | 397 | 435.16% | |
| CRWD 261120P00080000 | 80.00 | 0.04 | 0 | 0.2 | 3 | 396 | 202.73% | |
| CRWD 261120P00247500 | 247.50 | 30.83 | 31.2 | 35.2 | 5 | 328 | 67.90% | YES |
| CRWD 261120P00152500 | 152.50 | 0.91 | 0.01 | 1.14 | 65 | 326 | 102.30% | |
| CRWD 261120P00165000 | 165.00 | 0.99 | 1 | 1.11 | 26 | 323 | 94.09% | |
| CRWD 261120P00202500 | 202.50 | 5.75 | 5.95 | 7.3 | 53 | 323 | 76.59% | |
| CRWD 261120P00142500 | 142.50 | 0.43 | 0 | 0.96 | 2 | 318 | 115.14% | |
| CRWD 261120P00275000 | 275.00 | 56.95 | 54.5 | 61.4 | 31 | 318 | 107.20% | YES |
| CRWD 261120P00207500 | 207.50 | 8.17 | 7.3 | 9.3 | 36 | 317 | 75.11% | |
| CRWD 261120P00145000 | 145.00 | 0.49 | 0.01 | 0.74 | 18 | 306 | 106.45% | |
| CRWD 261120P00120000 | 120.00 | 0.06 | 0 | 0.23 | 2 | 302 | 126.95% | |
| CRWD 261120P00277500 | 277.50 | 36.5 | 56.95 | 64.65 | 20 | 274 | 60.64% | YES |
| CRWD 261120P00560000 | 560.00 | 28.28 | 0 | 0 | 6 | 256 | 0.00% | YES |
| CRWD 261120P00147500 | 147.50 | 0.6 | 0 | 2.1 | 2 | 252 | 124.41% | |
| CRWD 261120P00070000 | 70.00 | 0.05 | 0 | 4.3 | 24 | 249 | 369.29% | |
| CRWD 261120P00500000 | 500.00 | 16.1 | 0 | 0 | 8 | 248 | 0.00% | YES |
| CRWD 261120P00062500 | 62.50 | 0.01 | 0 | 4.3 | 200 | 246 | 403.71% | |
| CRWD 261120P00400000 | 400.00 | 6.61 | 0 | 0 | 171 | 242 | 0.00% | YES |
| CRWD 261120P00097500 | 97.50 | 0.05 | 0 | 3.3 | 1 | 241 | 255.18% | |
| CRWD 261120P00090000 | 90.00 | 0.03 | 0 | 4.3 | 65 | 237 | 294.09% | |
| CRWD 261120P00187500 | 187.50 | 2.68 | 3 | 4.15 | 9 | 235 | 85.50% | |
| CRWD 261120P00242500 | 242.50 | 25.83 | 27.45 | 31 | 3 | 226 | 69.56% | YES |
| CRWD 261120P00110000 | 110.00 | 0.1 | 0 | 0.54 | 7 | 226 | 161.13% | |
| CRWD 261120P00102500 | 102.50 | 0.02 | 0 | 0.3 | 1 | 226 | 163.09% | |
| CRWD 261120P00157500 | 157.50 | 0.55 | 0.3 | 1.3 | 1 | 221 | 100.68% | |
| CRWD 261120P00048750 | 48.75 | 0.02 | 0 | 2.63 | 1 | 217 | 434.96% | |
| CRWD 261120P00132500 | 132.50 | 0.38 | 0 | 0.72 | 3 | 212 | 126.27% | |
| CRWD 261120P00107500 | 107.50 | 0.07 | 0 | 0.25 | 6 | 211 | 150.00% | |
| CRWD 261120P00252500 | 252.50 | 33.65 | 35 | 40.75 | 27 | 209 | 71.14% | YES |
| CRWD 261120P00172500 | 172.50 | 1.09 | 1.08 | 1.65 | 1 | 205 | 87.06% | |
| CRWD 261120P00105000 | 105.00 | 0.04 | 0 | 0.36 | 1 | 185 | 161.91% | |
| CRWD 261120P00112500 | 112.50 | 0.28 | 0 | 2.4 | 1 | 171 | 201.07% | |
| CRWD 261120P00082500 | 82.50 | 2 | 0 | 2 | 8 | 153 | 274.32% | |
| CRWD 261120P00095000 | 95.00 | 0.08 | 0 | 4.3 | 6 | 147 | 278.03% | |
| CRWD 261120P00067500 | 67.50 | 1.51 | 0 | 4.3 | 1 | 143 | 380.27% | |
| CRWD 261120P00262500 | 262.50 | 43.16 | 42.45 | 49.8 | 4 | 136 | 58.13% | YES |
| CRWD 261120P00115000 | 115.00 | 0.03 | 0 | 2.61 | 1 | 129 | 198.54% | |
| CRWD 261120P00065000 | 65.00 | 1.41 | 0 | 1.5 | 1 | 128 | 320.31% | |
| CRWD 261120P00122500 | 122.50 | 0.19 | 0 | 1.9 | 3 | 106 | 170.21% | |
| CRWD 261120P00720000 | 720.00 | 80 | 0 | 0 | 1 | 103 | 0.00% | YES |
| CRWD 261120P00117500 | 117.50 | 0.02 | 0 | 0.68 | 1 | 102 | 151.95% | |
| CRWD 261120P00282500 | 282.50 | 37 | 62.05 | 68.8 | 15 | 97 | 114.09% | YES |
| CRWD 261120P00370000 | 370.00 | 3.57 | 0 | 0 | 1 | 97 | 0.00% | YES |
| CRWD 261120P00072500 | 72.50 | 0.08 | 0 | 4.3 | 16 | 94 | 358.69% | |
| CRWD 261120P00272500 | 272.50 | 56.13 | 52.05 | 58.95 | 2 | 88 | 104.98% | YES |
| CRWD 261120P00077500 | 77.50 | 0.19 | 0 | 4.3 | 1 | 87 | 338.67% | |
| CRWD 261120P00127500 | 127.50 | 0.13 | 0.06 | 0.59 | 2 | 85 | 132.81% | |
| CRWD 261120P00290000 | 290.00 | 35.95 | 70.75 | 76.25 | 5 | 69 | 77.34% | YES |
| CRWD 261120P00430000 | 430.00 | 8.49 | 0 | 0 | 18 | 65 | 0.00% | YES |
| CRWD 261120P00570000 | 570.00 | 30.8 | 0 | 0 | 2 | 65 | 0.00% | YES |
| CRWD 261120P00390000 | 390.00 | 11.33 | 0 | 0 | 1 | 59 | 0.00% | YES |
| CRWD 261120P00380000 | 380.00 | 4 | 0 | 0 | 3 | 58 | 0.00% | YES |
| CRWD 261120P00550000 | 550.00 | 26.12 | 0 | 0 | 3 | 54 | 0.00% | YES |
| CRWD 261120P00285000 | 285.00 | 26.4 | 64.65 | 71.95 | 4 | 51 | 66.02% | YES |
| CRWD 261120P00600000 | 600.00 | 35.75 | 0 | 0 | 1 | 50 | 0.00% | YES |
| CRWD 261120P00410000 | 410.00 | 7.19 | 0 | 0 | 1 | 49 | 0.00% | YES |
| CRWD 261120P00700000 | 700.00 | 69.64 | 0 | 0 | 10 | 47 | 0.00% | YES |
| CRWD 261120P00420000 | 420.00 | 7.13 | 0 | 0 | 1 | 41 | 0.00% | YES |
| CRWD 261120P00060000 | 60.00 | 2.17 | 0 | 4.3 | 2 | 40 | 416.26% | |
| CRWD 261120P00590000 | 590.00 | 35.4 | 0 | 0 | 1 | 39 | 0.00% | YES |
| CRWD 261120P00490000 | 490.00 | 13.69 | 0 | 0 | 1 | 38 | 0.00% | YES |
| CRWD 261120P00450000 | 450.00 | 13 | 0 | 0 | 1 | 38 | 0.00% | YES |
| CRWD 261120P00520000 | 520.00 | 19.15 | 0 | 0 | 4 | 38 | 0.00% | YES |
| CRWD 261120P00620000 | 620.00 | 49.99 | 0 | 0 | 4 | 37 | 0.00% | YES |
| CRWD 261120P00440000 | 440.00 | 12.3 | 0 | 0 | 1 | 36 | 0.00% | YES |
| CRWD 261120P00530000 | 530.00 | 22.47 | 0 | 0 | 3 | 34 | 0.00% | YES |
| CRWD 261120P00470000 | 470.00 | 13.71 | 0 | 0 | 1 | 34 | 0.00% | YES |
| CRWD 261120P00710000 | 710.00 | 76.75 | 0 | 0 | 8 | 32 | 0.00% | YES |
| CRWD 261120P00760000 | 760.00 | 105 | 0 | 0 | 31 | 32 | 0.00% | YES |
| CRWD 261120P00050000 | 50.00 | 0.08 | 0 | 1.15 | 22 | 31 | 370.70% | |
| CRWD 261120P00046250 | 46.25 | 2 | 0 | 2.08 | 2 | 31 | 430.86% | |
| CRWD 261120P00460000 | 460.00 | 11.48 | 0 | 0 | 20 | 31 | 0.00% | YES |
| CRWD 261120P00480000 | 480.00 | 17.55 | 0 | 0 | 4 | 30 | 0.00% | YES |
| CRWD 261120P00680000 | 680.00 | 70.95 | 0 | 0 | 1 | 30 | 0.00% | YES |
| CRWD 261120P00660000 | 660.00 | 54.55 | 0 | 0 | 1 | 28 | 0.00% | YES |
| CRWD 261120P00047500 | 47.50 | 2.09 | 0 | 2.83 | 2 | 27 | 448.63% | |
| CRWD 261120P00580000 | 580.00 | 48.33 | 0 | 0 | 2 | 26 | 0.00% | YES |
| CRWD 261120P00510000 | 510.00 | 16.67 | 0 | 0 | 3 | 24 | 0.00% | YES |
| CRWD 261120P00730000 | 730.00 | 82.44 | 0 | 0 | 5 | 22 | 0.00% | YES |
| CRWD 261120P00287500 | 287.50 | 37.5 | 66.85 | 74.6 | 5 | 19 | 63.57% | YES |
| CRWD 261120P00650000 | 650.00 | 55.35 | 0 | 0 | 2 | 17 | 0.00% | YES |
| CRWD 261120P00610000 | 610.00 | 37.95 | 0 | 0 | 4 | 13 | 0.00% | YES |
| CRWD 261120P00630000 | 630.00 | 44.1 | 0 | 0 | 4 | 12 | 0.00% | YES |
| CRWD 261120P00640000 | 640.00 | 51.8 | 0 | 0 | 2 | 12 | 0.00% | YES |
| CRWD 261120P00780000 | 780.00 | 112.5 | 0 | 0 | 4 | 12 | 0.00% | YES |
| CRWD 261120P00670000 | 670.00 | 58.3 | 0 | 0 | 2 | 11 | 0.00% | YES |
| CRWD 261120P00540000 | 540.00 | 23.95 | 0 | 0 | 2 | 11 | 0.00% | YES |
| CRWD 261120P00690000 | 690.00 | 94.57 | 0 | 0 | 2 | 11 | 0.00% | YES |
| CRWD 261120P00770000 | 770.00 | 126.3 | 0 | 0 | 0 | 10 | 0.00% | YES |
| CRWD 261120P00740000 | 740.00 | 88.94 | 0 | 0 | 1 | 10 | 0.00% | YES |
| CRWD 261120P00052500 | 52.50 | 0.01 | 0 | 4.3 | 4 | 7 | 457.62% | |
| CRWD 261120P00750000 | 750.00 | 126.75 | 0 | 0 | 2 | 6 | 0.00% | YES |
| CRWD 261120P00300000 | 300.00 | 79.75 | 80.2 | 86.75 | 2 | 4 | 83.74% | YES |
| CRWD 261120P00800000 | 800.00 | 155.4 | 0 | 0 | 3 | 3 | 0.00% | YES |
| CRWD 261120P00850000 | 850.00 | 202.6 | 0 | 0 | 3 | 3 | 0.00% | YES |
| CRWD 261120P00930000 | 930.00 | 266.25 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 261120P00860000 | 860.00 | 214.95 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 261120P00330000 | 330.00 | 106.95 | 109.3 | 116.05 | 1 | 0 | 153.49% | YES |
| CRWD 261120P00320000 | 320.00 | 98.2 | 99.3 | 106.75 | 43 | 0 | 153.78% | YES |
| CRWD 261120P00360000 | 360.00 | 78.1 | 139.6 | 147 | 1 | 0 | 110.94% | YES |
| CRWD 261120P00350000 | 350.00 | 100.5 | 129.6 | 136.7 | 1 | 0 | 90.43% | YES |
| CRWD 261120P00340000 | 340.00 | 96.54 | 119.3 | 126.85 | 2 | 0 | 171.07% | YES |
| CRWD 261120P00310000 | 310.00 | 93.2 | 89.3 | 96.3 | 232 | 0 | 140.04% | YES |
| CRWD 261120P00085000 | 85.00 | 0.24 | 0 | 0 | 12 | 0 | 50.00% | |
| CRWD 261120P00057500 | 57.50 | 0.49 | 0 | 0 | 1 | 0 | 50.00% | |
| CRWD 261120P01140000 | 1140.00 | 457.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full CRWD options chain for contracts expiring on 2026-11-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-11-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in CRWD.
The ITM column highlights whether a contract is currently in-the-money for CRWD: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for CRWD between now and 2026-11-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-11-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in CRWD, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The CRWD options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-11-20 approaches.
