Detailed CRWD options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This CRWD 2026-12-18 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 2026-12-18. 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 261218C00240000 | 240.00 | 12.2 | 10.9 | 13.1 | 51 | 4807 | 70.14% | |
| CRWD 261218C00125000 | 125.00 | 95.61 | 89.7 | 97.45 | 11 | 3614 | 107.20% | YES |
| CRWD 261218C00145000 | 145.00 | 75.35 | 71.7 | 78.5 | 20 | 3560 | 97.97% | YES |
| CRWD 261218C00285000 | 285.00 | 3.15 | 2.38 | 3.2 | 43 | 3306 | 64.75% | |
| CRWD 261218C00120000 | 120.00 | 143 | 94.25 | 102 | 8 | 3105 | 106.54% | YES |
| CRWD 261218C00200000 | 200.00 | 31.5 | 29.1 | 31.8 | 3 | 2642 | 74.40% | YES |
| CRWD 261218C00162500 | 162.50 | 59.63 | 55.15 | 63.3 | 7 | 2611 | 87.30% | YES |
| CRWD 261218C00165000 | 165.00 | 62.17 | 53.2 | 61.15 | 16 | 2603 | 86.83% | YES |
| CRWD 261218C00300000 | 300.00 | 1.9 | 1.78 | 1.95 | 157 | 2509 | 65.94% | |
| CRWD 261218C00277500 | 277.50 | 3.7 | 3 | 4.55 | 9 | 2475 | 66.14% | |
| CRWD 261218C00132500 | 132.50 | 89.8 | 82.1 | 90.35 | 1 | 2446 | 99.58% | YES |
| CRWD 261218C00205000 | 205.00 | 27.95 | 26.9 | 31.15 | 5 | 2197 | 79.35% | YES |
| CRWD 261218C00137500 | 137.50 | 82 | 79.85 | 85.65 | 5 | 2006 | 109.36% | YES |
| CRWD 261218C00310000 | 310.00 | 1.82 | 1.25 | 1.46 | 149 | 1912 | 65.97% | |
| CRWD 261218C00320000 | 320.00 | 1.02 | 0.9 | 1.11 | 116 | 1871 | 66.31% | |
| CRWD 261218C00270000 | 270.00 | 4.72 | 4.75 | 5.3 | 66 | 1813 | 67.65% | |
| CRWD 261218C00142500 | 142.50 | 76.11 | 74.2 | 80.8 | 2 | 1781 | 100.34% | YES |
| CRWD 261218C00250000 | 250.00 | 9.15 | 8.85 | 9.5 | 112 | 1701 | 69.45% | |
| CRWD 261218C00152500 | 152.50 | 66.8 | 65.2 | 71.95 | 6 | 1670 | 95.97% | YES |
| CRWD 261218C00130000 | 130.00 | 96.45 | 84.45 | 92.7 | 41 | 1622 | 100.76% | YES |
| CRWD 261218C00110000 | 110.00 | 117.32 | 103.95 | 111.7 | 40 | 1611 | 113.67% | YES |
| CRWD 261218C00050000 | 50.00 | 207.1 | 163.3 | 171 | 4 | 1557 | 189.65% | YES |
| CRWD 261218C00065000 | 65.00 | 198.31 | 148.15 | 156.35 | 4 | 1482 | 164.36% | YES |
| CRWD 261218C00112500 | 112.50 | 108.5 | 102.35 | 109.55 | 1 | 1440 | 122.36% | YES |
| CRWD 261218C00122500 | 122.50 | 147.56 | 91.8 | 99.8 | 2 | 1431 | 106.27% | YES |
| CRWD 261218C00330000 | 330.00 | 0.7 | 0.67 | 1.22 | 37 | 1430 | 69.53% | |
| CRWD 261218C00117500 | 117.50 | 133 | 96.45 | 104.7 | 1 | 1392 | 108.89% | YES |
| CRWD 261218C00100000 | 100.00 | 132.08 | 113.5 | 121.75 | 3 | 1382 | 122.27% | YES |
| CRWD 261218C00095000 | 95.00 | 123.6 | 119.5 | 126.4 | 4 | 1375 | 138.48% | YES |
| CRWD 261218C00160000 | 160.00 | 69.3 | 57.75 | 65.45 | 1 | 1322 | 89.77% | YES |
| CRWD 261218C00185000 | 185.00 | 63.5 | 38.85 | 42.55 | 2 | 1312 | 77.64% | YES |
| CRWD 261218C00092500 | 92.50 | 125.13 | 121.15 | 128.9 | 2 | 1300 | 130.08% | YES |
| CRWD 261218C00290000 | 290.00 | 2.5 | 2.28 | 3.25 | 226 | 1259 | 67.38% | |
| CRWD 261218C00087500 | 87.50 | 155.63 | 126.1 | 133.7 | 4 | 1184 | 132.91% | YES |
| CRWD 261218C00500000 | 500.00 | 309.26 | 0 | 0 | 1 | 1138 | 50.00% | |
| CRWD 261218C00150000 | 150.00 | 71.5 | 66.2 | 74.2 | 36 | 1104 | 92.40% | YES |
| CRWD 261218C00135000 | 135.00 | 85.59 | 80.3 | 88 | 1 | 1084 | 101.51% | YES |
| CRWD 261218C00260000 | 260.00 | 6.71 | 6.5 | 7.6 | 170 | 1082 | 69.37% | |
| CRWD 261218C00187500 | 187.50 | 40 | 37.5 | 41.9 | 15 | 1064 | 80.55% | YES |
| CRWD 261218C00147500 | 147.50 | 74.6 | 68.45 | 76.25 | 21 | 984 | 92.55% | YES |
| CRWD 261218C00127500 | 127.50 | 93.03 | 87.4 | 94.85 | 82 | 983 | 104.66% | YES |
| CRWD 261218C00287500 | 287.50 | 2.78 | 1.97 | 3.75 | 68 | 963 | 66.61% | |
| CRWD 261218C00097500 | 97.50 | 185.17 | 116.2 | 123.95 | 4 | 951 | 124.32% | YES |
| CRWD 261218C00580000 | 580.00 | 251.75 | 0 | 0 | 1 | 894 | 50.00% | |
| CRWD 261218C00107500 | 107.50 | 120.39 | 106.15 | 112.65 | 4 | 880 | 154.25% | YES |
| CRWD 261218C00800000 | 800.00 | 127 | 0 | 0 | 703 | 873 | 50.00% | |
| CRWD 261218C00085000 | 85.00 | 173.97 | 169.3 | 176.85 | 7 | 848 | 558.79% | YES |
| CRWD 261218C00280000 | 280.00 | 3.4 | 3.4 | 4.2 | 111 | 797 | 67.83% | |
| CRWD 261218C00480000 | 480.00 | 305.7 | 0 | 0 | 2 | 794 | 50.00% | |
| CRWD 261218C00820000 | 820.00 | 118.02 | 0 | 0 | 2 | 791 | 50.00% | |
| CRWD 261218C00275000 | 275.00 | 4.15 | 4 | 5.25 | 19 | 753 | 69.04% | |
| CRWD 261218C00175000 | 175.00 | 51.7 | 45.95 | 53.05 | 52 | 749 | 86.02% | YES |
| CRWD 261218C00210000 | 210.00 | 25 | 24.15 | 26.3 | 98 | 723 | 74.98% | YES |
| CRWD 261218C00115000 | 115.00 | 103.75 | 100.1 | 106.85 | 1 | 721 | 119.24% | YES |
| CRWD 261218C00140000 | 140.00 | 82.37 | 75.3 | 83.1 | 8 | 718 | 95.69% | YES |
| CRWD 261218C00650000 | 650.00 | 191.02 | 0 | 0 | 1 | 687 | 50.00% | |
| CRWD 261218C00660000 | 660.00 | 192.6 | 0 | 0 | 4 | 654 | 50.00% | |
| CRWD 261218C00075000 | 75.00 | 151.47 | 138.2 | 146.05 | 4 | 645 | 137.21% | YES |
| CRWD 261218C00530000 | 530.00 | 232.55 | 0 | 0 | 3 | 624 | 50.00% | |
| CRWD 261218C00105000 | 105.00 | 134 | 108.85 | 116.6 | 2 | 605 | 118.02% | YES |
| CRWD 261218C00360000 | 360.00 | 0.44 | 0.02 | 0.6 | 12 | 584 | 67.82% | |
| CRWD 261218C00212500 | 212.50 | 24.55 | 22.25 | 25.8 | 34 | 566 | 75.07% | YES |
| CRWD 261218C00222500 | 222.50 | 19 | 18.5 | 21.35 | 64 | 559 | 76.28% | |
| CRWD 261218C00550000 | 550.00 | 260 | 0 | 0 | 1 | 545 | 50.00% | |
| CRWD 261218C00102500 | 102.50 | 118.85 | 111.3 | 119.05 | 60 | 532 | 120.17% | YES |
| CRWD 261218C00370000 | 370.00 | 0.25 | 0.2 | 0.42 | 5 | 529 | 70.85% | |
| CRWD 261218C00225000 | 225.00 | 17.52 | 17.5 | 18.35 | 23 | 528 | 72.88% | |
| CRWD 261218C00192500 | 192.50 | 64.93 | 33.8 | 38.35 | 30 | 515 | 78.77% | YES |
| CRWD 261218C00350000 | 350.00 | 0.41 | 0.07 | 0.79 | 18 | 512 | 67.77% | |
| CRWD 261218C00245000 | 245.00 | 10.1 | 10.25 | 10.95 | 25 | 501 | 70.11% | |
| CRWD 261218C00090000 | 90.00 | 162.79 | 123.6 | 131.35 | 5 | 494 | 132.03% | YES |
| CRWD 261218C00172500 | 172.50 | 76.99 | 49.35 | 55.05 | 1 | 486 | 90.55% | YES |
| CRWD 261218C00230000 | 230.00 | 15.76 | 15.25 | 16.3 | 80 | 485 | 71.95% | |
| CRWD 261218C00070000 | 70.00 | 157.05 | 143.2 | 151.4 | 5 | 483 | 157.72% | YES |
| CRWD 261218C00232500 | 232.50 | 15.25 | 13.15 | 18.1 | 7 | 480 | 74.46% | |
| CRWD 261218C00520000 | 520.00 | 294.51 | 0 | 0 | 6 | 473 | 50.00% | |
| CRWD 261218C00262500 | 262.50 | 6.4 | 6.05 | 7.65 | 7 | 470 | 70.47% | |
| CRWD 261218C00440000 | 440.00 | 265.31 | 0 | 0 | 1 | 466 | 50.00% | |
| CRWD 261218C00570000 | 570.00 | 219.2 | 0 | 0 | 4 | 463 | 50.00% | |
| CRWD 261218C00170000 | 170.00 | 58.27 | 49 | 55.15 | 17 | 460 | 79.70% | YES |
| CRWD 261218C00062500 | 62.50 | 161.7 | 150.85 | 158.35 | 8 | 458 | 157.03% | YES |
| CRWD 261218C00077500 | 77.50 | 170.1 | 136 | 143.7 | 1 | 444 | 146.97% | YES |
| CRWD 261218C00265000 | 265.00 | 5.55 | 5.55 | 6.45 | 61 | 441 | 68.63% | |
| CRWD 261218C00157500 | 157.50 | 104.34 | 59.8 | 67.55 | 4 | 431 | 90.14% | YES |
| CRWD 261218C00610000 | 610.00 | 147.1 | 0 | 0 | 8 | 422 | 50.00% | |
| CRWD 261218C00155000 | 155.00 | 71.59 | 61.8 | 69.75 | 1 | 419 | 90.49% | YES |
| CRWD 261218C00055000 | 55.00 | 208.21 | 158.3 | 166.05 | 4 | 412 | 180.08% | YES |
| CRWD 261218C00067500 | 67.50 | 202.1 | 146.05 | 153.65 | 10 | 407 | 165.43% | YES |
| CRWD 261218C00072500 | 72.50 | 209.92 | 140.95 | 148.55 | 4 | 406 | 150.20% | YES |
| CRWD 261218C00252500 | 252.50 | 8.68 | 6.45 | 9.15 | 4 | 405 | 66.27% | |
| CRWD 261218C00082500 | 82.50 | 161.46 | 131.15 | 138.75 | 6 | 396 | 142.97% | YES |
| CRWD 261218C00390000 | 390.00 | 0.56 | 0 | 1.01 | 2 | 390 | 81.98% | |
| CRWD 261218C00740000 | 740.00 | 145 | 0 | 0 | 5 | 388 | 50.00% | |
| CRWD 261218C00190000 | 190.00 | 63.25 | 36.05 | 39.15 | 1 | 388 | 78.54% | YES |
| CRWD 261218C00450000 | 450.00 | 334.43 | 0 | 0 | 61 | 376 | 50.00% | |
| CRWD 261218C00235000 | 235.00 | 14.03 | 12.85 | 14.25 | 3 | 372 | 70.16% | |
| CRWD 261218C00490000 | 490.00 | 314.22 | 0 | 0 | 2 | 371 | 50.00% | |
| CRWD 261218C00340000 | 340.00 | 0.56 | 0.08 | 0.85 | 36 | 371 | 65.19% | |
| CRWD 261218C00220000 | 220.00 | 19.88 | 19.25 | 20.65 | 188 | 369 | 72.79% | |
| CRWD 261218C00167500 | 167.50 | 62.68 | 52.15 | 57.1 | 1 | 365 | 83.24% | YES |
| CRWD 261218C00247500 | 247.50 | 10.4 | 9.5 | 11 | 30 | 357 | 71.20% | |
| CRWD 261218C00470000 | 470.00 | 318 | 0 | 0 | 2 | 355 | 50.00% | |
| CRWD 261218C00177500 | 177.50 | 49.65 | 44.85 | 51.1 | 2 | 347 | 87.28% | YES |
| CRWD 261218C00600000 | 600.00 | 214.73 | 0 | 0 | 3 | 336 | 50.00% | |
| CRWD 261218C00510000 | 510.00 | 298.87 | 0 | 0 | 1 | 330 | 50.00% | |
| CRWD 261218C00640000 | 640.00 | 185.94 | 0 | 0 | 1 | 328 | 50.00% | |
| CRWD 261218C00750000 | 750.00 | 135.9 | 0 | 0 | 7 | 327 | 50.00% | |
| CRWD 261218C00215000 | 215.00 | 23 | 20.65 | 25.95 | 49 | 318 | 76.65% | YES |
| CRWD 261218C00237500 | 237.50 | 13.15 | 11.75 | 13.4 | 4 | 307 | 69.51% | |
| CRWD 261218C00180000 | 180.00 | 43.65 | 40.85 | 49.2 | 19 | 299 | 81.59% | YES |
| CRWD 261218C00080000 | 80.00 | 147.47 | 133.5 | 141.1 | 40 | 298 | 140.23% | YES |
| CRWD 261218C00052500 | 52.50 | 216.87 | 160.8 | 168.4 | 4 | 294 | 178.32% | YES |
| CRWD 261218C00540000 | 540.00 | 193.37 | 0 | 0 | 16 | 293 | 50.00% | |
| CRWD 261218C00257500 | 257.50 | 7.1 | 6.5 | 8.05 | 38 | 281 | 68.31% | |
| CRWD 261218C00255000 | 255.00 | 7.62 | 7.6 | 8.35 | 51 | 277 | 69.10% | |
| CRWD 261218C00282500 | 282.50 | 3.9 | 2.47 | 3.55 | 10 | 276 | 64.70% | |
| CRWD 261218C00267500 | 267.50 | 5.16 | 5.15 | 6.1 | 13 | 269 | 68.74% | |
| CRWD 261218C00380000 | 380.00 | 0.34 | 0 | 0.72 | 2 | 245 | 75.29% | |
| CRWD 261218C00202500 | 202.50 | 30.2 | 26.35 | 31.55 | 26 | 245 | 74.11% | YES |
| CRWD 261218C00590000 | 590.00 | 176.25 | 0 | 0 | 3 | 239 | 50.00% | |
| CRWD 261218C00182500 | 182.50 | 80.95 | 40.1 | 44.9 | 29 | 238 | 77.98% | YES |
| CRWD 261218C00057500 | 57.50 | 214.23 | 155.85 | 163.55 | 4 | 230 | 176.46% | YES |
| CRWD 261218C00700000 | 700.00 | 162.11 | 0 | 0 | 2 | 230 | 50.00% | |
| CRWD 261218C00420000 | 420.00 | 0.1 | 0 | 0.42 | 6 | 230 | 80.57% | |
| CRWD 261218C00430000 | 430.00 | 329.87 | 0 | 0 | 1 | 220 | 50.00% | |
| CRWD 261218C00060000 | 60.00 | 213.8 | 153.35 | 161.1 | 1 | 217 | 172.95% | YES |
| CRWD 261218C00560000 | 560.00 | 190.05 | 0 | 0 | 2 | 205 | 50.00% | |
| CRWD 261218C00195000 | 195.00 | 35.63 | 32.25 | 36 | 4 | 197 | 77.13% | YES |
| CRWD 261218C01150000 | 1150.00 | 36.07 | 0 | 0 | 2 | 192 | 50.00% | |
| CRWD 261218C00460000 | 460.00 | 249 | 0 | 0 | 14 | 192 | 50.00% | |
| CRWD 261218C00197500 | 197.50 | 45.65 | 31.5 | 33.95 | 4 | 182 | 77.51% | YES |
| CRWD 261218C00227500 | 227.50 | 18.3 | 14.35 | 17.4 | 26 | 178 | 69.16% | |
| CRWD 261218C01160000 | 1160.00 | 36.6 | 0 | 0 | 11 | 164 | 50.00% | |
| CRWD 261218C00217500 | 217.50 | 21.85 | 19.95 | 22.85 | 2 | 160 | 74.01% | |
| CRWD 261218C00272500 | 272.50 | 4.43 | 3 | 5.6 | 5 | 159 | 65.72% | |
| CRWD 261218C00027500 | 27.50 | 208.53 | 186.5 | 193.1 | 2 | 135 | 285.16% | YES |
| CRWD 261218C00840000 | 840.00 | 111.5 | 0 | 0 | 3 | 135 | 50.00% | |
| CRWD 261218C00690000 | 690.00 | 103.44 | 0 | 0 | 2 | 122 | 50.00% | |
| CRWD 261218C00045000 | 45.00 | 197.28 | 168.25 | 176.3 | 4 | 120 | 214.75% | YES |
| CRWD 261218C00400000 | 400.00 | 0.21 | 0 | 0.94 | 1 | 118 | 83.98% | |
| CRWD 261218C00207500 | 207.50 | 30.6 | 23.4 | 29.1 | 23 | 110 | 74.10% | YES |
| CRWD 261218C00710000 | 710.00 | 162.7 | 0 | 0 | 6 | 110 | 50.00% | |
| CRWD 261218C00620000 | 620.00 | 148.04 | 0 | 0 | 2 | 108 | 50.00% | |
| CRWD 261218C00950000 | 950.00 | 76.15 | 0 | 0 | 2 | 103 | 50.00% | |
| CRWD 261218C00630000 | 630.00 | 129.45 | 0 | 0 | 2 | 100 | 50.00% | |
| CRWD 261218C01050000 | 1050.00 | 50.9 | 0 | 0 | 15 | 99 | 50.00% | |
| CRWD 261218C00680000 | 680.00 | 161.5 | 0 | 0 | 6 | 95 | 50.00% | |
| CRWD 261218C00042500 | 42.50 | 199.75 | 170.75 | 178.75 | 4 | 88 | 220.31% | YES |
| CRWD 261218C00960000 | 960.00 | 76.4 | 0 | 0 | 2 | 88 | 50.00% | |
| CRWD 261218C00030000 | 30.00 | 156.39 | 156.95 | 165.5 | 0 | 88 | 0.00% | YES |
| CRWD 261218C00980000 | 980.00 | 72.05 | 0 | 0 | 3 | 81 | 50.00% | |
| CRWD 261218C00670000 | 670.00 | 175.56 | 0 | 0 | 2 | 77 | 50.00% | |
| CRWD 261218C00770000 | 770.00 | 137.23 | 0 | 0 | 3 | 67 | 50.00% | |
| CRWD 261218C00720000 | 720.00 | 160.77 | 0 | 0 | 1 | 64 | 50.00% | |
| CRWD 261218C01040000 | 1040.00 | 55.6 | 0 | 0 | 4 | 58 | 50.00% | |
| CRWD 261218C00410000 | 410.00 | 0.12 | 0 | 1.07 | 1 | 57 | 88.33% | |
| CRWD 261218C00900000 | 900.00 | 88.42 | 0 | 0 | 1 | 54 | 50.00% | |
| CRWD 261218C00790000 | 790.00 | 126.14 | 0 | 0 | 8 | 50 | 50.00% | |
| CRWD 261218C00850000 | 850.00 | 104.42 | 0 | 0 | 1 | 49 | 50.00% | |
| CRWD 261218C00760000 | 760.00 | 137.15 | 0 | 0 | 5 | 48 | 50.00% | |
| CRWD 261218C00730000 | 730.00 | 138.88 | 0 | 0 | 1 | 47 | 50.00% | |
| CRWD 261218C00810000 | 810.00 | 119 | 0 | 0 | 2 | 41 | 50.00% | |
| CRWD 261218C00910000 | 910.00 | 85 | 0 | 0 | 1 | 39 | 50.00% | |
| CRWD 261218C01000000 | 1000.00 | 54.07 | 0 | 0 | 1 | 38 | 50.00% | |
| CRWD 261218C00930000 | 930.00 | 81.4 | 0 | 0 | 1 | 36 | 50.00% | |
| CRWD 261218C01010000 | 1010.00 | 62.4 | 0 | 0 | 3 | 36 | 50.00% | |
| CRWD 261218C00890000 | 890.00 | 80.45 | 0 | 0 | 2 | 36 | 50.00% | |
| CRWD 261218C01070000 | 1070.00 | 51.65 | 0 | 0 | 6 | 33 | 50.00% | |
| CRWD 261218C01140000 | 1140.00 | 39.85 | 0 | 0 | 1 | 30 | 50.00% | |
| CRWD 261218C00920000 | 920.00 | 83.8 | 0 | 0 | 7 | 24 | 50.00% | |
| CRWD 261218C00940000 | 940.00 | 77 | 0 | 0 | 4 | 23 | 50.00% | |
| CRWD 261218C00780000 | 780.00 | 137.12 | 0 | 0 | 1 | 21 | 50.00% | |
| CRWD 261218C01130000 | 1130.00 | 42.25 | 0 | 0 | 2 | 18 | 50.00% | |
| CRWD 261218C00860000 | 860.00 | 85.48 | 0 | 0 | 1 | 13 | 50.00% | |
| CRWD 261218C00990000 | 990.00 | 54.7 | 0 | 0 | 3 | 13 | 50.00% | |
| CRWD 261218C01120000 | 1120.00 | 43.85 | 0 | 0 | 5 | 13 | 50.00% | |
| CRWD 261218C00880000 | 880.00 | 96.03 | 0 | 0 | 1 | 11 | 50.00% | |
| CRWD 261218C01110000 | 1110.00 | 45.25 | 0 | 0 | 4 | 11 | 50.00% | |
| CRWD 261218C01030000 | 1030.00 | 28.22 | 0 | 0 | 1 | 10 | 50.00% | |
| CRWD 261218C00870000 | 870.00 | 87 | 0 | 0 | 2 | 7 | 50.00% | |
| CRWD 261218C00830000 | 830.00 | 95 | 0 | 0 | 1 | 7 | 50.00% | |
| CRWD 261218C01100000 | 1100.00 | 46.6 | 0 | 0 | 5 | 5 | 50.00% | |
| CRWD 261218C01060000 | 1060.00 | 54.7 | 0 | 0 | 1 | 4 | 50.00% | |
| CRWD 261218C01080000 | 1080.00 | 50.85 | 0 | 0 | 3 | 3 | 50.00% | |
| CRWD 261218C01090000 | 1090.00 | 48.15 | 0 | 0 | 1 | 2 | 50.00% | |
| CRWD 261218C01020000 | 1020.00 | 37.73 | 0 | 0 | 2 | 1 | 50.00% | |
| CRWD 261218C00032500 | 32.50 | 111.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00038750 | 38.75 | 127.21 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00028750 | 28.75 | 109.51 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00031250 | 31.25 | 97.19 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00033750 | 33.75 | 105.03 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00035000 | 35.00 | 154.09 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00036250 | 36.25 | 100.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00037500 | 37.50 | 164.01 | 0 | 0 | 20 | 0 | 0.00% | YES |
| CRWD 261218C00040000 | 40.00 | 87.12 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00041250 | 41.25 | 96.33 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00043750 | 43.75 | 165.37 | 0 | 0 | 4 | 0 | 0.00% | YES |
| CRWD 261218C00046250 | 46.25 | 44.79 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00047500 | 47.50 | 70.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218C00048750 | 48.75 | 63.94 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on CRWD expiring on 2026-12-18. 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 261218P00205000 | 205.00 | 15.12 | 14 | 16.6 | 230 | 11214 | 72.75% | |
| CRWD 261218P00210000 | 210.00 | 17.5 | 16.85 | 18.25 | 39 | 4607 | 72.26% | |
| CRWD 261218P00145000 | 145.00 | 1.96 | 1.83 | 2.04 | 153 | 4433 | 85.67% | |
| CRWD 261218P00087500 | 87.50 | 0.2 | 0 | 0.58 | 3 | 4054 | 122.66% | |
| CRWD 261218P00240000 | 240.00 | 34.47 | 33 | 35.75 | 100 | 3800 | 67.55% | YES |
| CRWD 261218P00190000 | 190.00 | 9.95 | 8.75 | 10.2 | 76 | 3172 | 73.41% | |
| CRWD 261218P00180000 | 180.00 | 7.32 | 7 | 7.5 | 84 | 3117 | 77.41% | |
| CRWD 261218P00107500 | 107.50 | 0.32 | 0 | 1.15 | 11 | 3103 | 107.67% | |
| CRWD 261218P00050000 | 50.00 | 0.04 | 0 | 1.14 | 10 | 2827 | 213.67% | |
| CRWD 261218P00062500 | 62.50 | 0.1 | 0 | 1.13 | 1 | 2683 | 182.03% | |
| CRWD 261218P00200000 | 200.00 | 13.2 | 12.15 | 13.65 | 213 | 2516 | 71.96% | |
| CRWD 261218P00042500 | 42.50 | 0.1 | 0.01 | 0.83 | 63 | 2449 | 226.17% | |
| CRWD 261218P00055000 | 55.00 | 0.09 | 0 | 1.13 | 3 | 2202 | 199.90% | |
| CRWD 261218P00075000 | 75.00 | 0.09 | 0 | 0.09 | 5 | 2129 | 114.06% | |
| CRWD 261218P00220000 | 220.00 | 21.85 | 21.45 | 23 | 158 | 2111 | 69.98% | YES |
| CRWD 261218P00041250 | 41.25 | 0.03 | 0 | 0.49 | 153 | 2076 | 213.67% | |
| CRWD 261218P00137500 | 137.50 | 1.44 | 0 | 2.13 | 1 | 1996 | 82.89% | |
| CRWD 261218P00100000 | 100.00 | 0.1 | 0 | 0.58 | 24 | 1995 | 105.96% | |
| CRWD 261218P00035000 | 35.00 | 0.02 | 0 | 0.09 | 6 | 1895 | 193.75% | |
| CRWD 261218P00038750 | 38.75 | 0.01 | 0 | 0.38 | 5 | 1762 | 214.45% | |
| CRWD 261218P00043750 | 43.75 | 0.04 | 0 | 0.77 | 11 | 1692 | 219.34% | |
| CRWD 261218P00110000 | 110.00 | 0.3 | 0.09 | 0.39 | 33 | 1668 | 91.50% | |
| CRWD 261218P00170000 | 170.00 | 4.95 | 4.95 | 5.25 | 46 | 1586 | 79.27% | |
| CRWD 261218P00150000 | 150.00 | 2.43 | 2.31 | 2.48 | 110 | 1574 | 84.41% | |
| CRWD 261218P00230000 | 230.00 | 27.31 | 27.3 | 28.95 | 54 | 1572 | 69.39% | YES |
| CRWD 261218P00045000 | 45.00 | 0.03 | 0.01 | 0.59 | 337 | 1563 | 208.20% | |
| CRWD 261218P00082500 | 82.50 | 0.1 | 0 | 0.49 | 1 | 1538 | 127.15% | |
| CRWD 261218P00027500 | 27.50 | 0.02 | 0 | 0.07 | 128 | 1484 | 214.06% | |
| CRWD 261218P00070000 | 70.00 | 0.04 | 0.01 | 0.12 | 26 | 1449 | 125.78% | |
| CRWD 261218P00105000 | 105.00 | 0.25 | 0 | 1.13 | 15 | 1444 | 110.60% | |
| CRWD 261218P00037500 | 37.50 | 0.03 | 0 | 0.4 | 93 | 1439 | 219.92% | |
| CRWD 261218P00080000 | 80.00 | 0.03 | 0 | 0.7 | 10 | 1397 | 137.50% | |
| CRWD 261218P00077500 | 77.50 | 0.07 | 0 | 0.19 | 23 | 1390 | 119.92% | |
| CRWD 261218P00090000 | 90.00 | 0.11 | 0.03 | 0.38 | 48 | 1306 | 113.67% | |
| CRWD 261218P00130000 | 130.00 | 0.86 | 0.25 | 1.1 | 1 | 1293 | 83.79% | |
| CRWD 261218P00095000 | 95.00 | 0.17 | 0 | 0.4 | 2 | 1279 | 106.84% | |
| CRWD 261218P00092500 | 92.50 | 0.11 | 0.02 | 0.41 | 34 | 1276 | 111.04% | |
| CRWD 261218P00177500 | 177.50 | 6.6 | 6.3 | 7.7 | 70 | 1271 | 79.58% | |
| CRWD 261218P00117500 | 117.50 | 0.43 | 0.07 | 0.78 | 22 | 1243 | 90.82% | |
| CRWD 261218P00160000 | 160.00 | 3.37 | 3.15 | 4.55 | 424 | 1201 | 83.97% | |
| CRWD 261218P00097500 | 97.50 | 0.2 | 0 | 1.06 | 3 | 1188 | 119.53% | |
| CRWD 261218P00067500 | 67.50 | 0.05 | 0 | 1.14 | 5 | 1175 | 171.58% | |
| CRWD 261218P00250000 | 250.00 | 40.6 | 40.45 | 42.65 | 154 | 1131 | 66.66% | YES |
| CRWD 261218P00057500 | 57.50 | 0.1 | 0 | 1.13 | 4 | 1096 | 193.75% | |
| CRWD 261218P00060000 | 60.00 | 0.03 | 0 | 1.14 | 32 | 973 | 187.99% | |
| CRWD 261218P00085000 | 85.00 | 0.01 | 0 | 0.69 | 5 | 972 | 129.49% | |
| CRWD 261218P00260000 | 260.00 | 48.58 | 46.45 | 50.25 | 8 | 964 | 61.51% | YES |
| CRWD 261218P00125000 | 125.00 | 0.67 | 0 | 1.29 | 1 | 920 | 88.67% | |
| CRWD 261218P00112500 | 112.50 | 0.39 | 0 | 1.02 | 4 | 909 | 99.41% | |
| CRWD 261218P00065000 | 65.00 | 0.05 | 0 | 1.13 | 2 | 872 | 176.56% | |
| CRWD 261218P00120000 | 120.00 | 0.55 | 0.01 | 1.16 | 25 | 839 | 92.82% | |
| CRWD 261218P00127500 | 127.50 | 1 | 0 | 1.46 | 3 | 838 | 87.79% | |
| CRWD 261218P00036250 | 36.25 | 0.08 | 0 | 1.08 | 0 | 828 | 257.81% | |
| CRWD 261218P00175000 | 175.00 | 6.1 | 5.9 | 6.4 | 60 | 820 | 78.56% | |
| CRWD 261218P00140000 | 140.00 | 1.5 | 1.42 | 1.89 | 26 | 792 | 88.31% | |
| CRWD 261218P00052500 | 52.50 | 0.04 | 0 | 1.03 | 8 | 786 | 203.52% | |
| CRWD 261218P00430000 | 430.00 | 14.4 | 0 | 0 | 21 | 775 | 0.00% | YES |
| CRWD 261218P00155000 | 155.00 | 2.89 | 2.46 | 3.65 | 23 | 762 | 84.14% | |
| CRWD 261218P00040000 | 40.00 | 0.03 | 0.01 | 0.48 | 77 | 758 | 217.58% | |
| CRWD 261218P00195000 | 195.00 | 11.4 | 10.1 | 11.85 | 338 | 741 | 72.19% | |
| CRWD 261218P00235000 | 235.00 | 29.59 | 30.35 | 32.1 | 55 | 732 | 68.69% | YES |
| CRWD 261218P00165000 | 165.00 | 4.07 | 4.15 | 4.7 | 352 | 700 | 81.53% | |
| CRWD 261218P00046250 | 46.25 | 0.1 | 0 | 1.57 | 1 | 696 | 236.82% | |
| CRWD 261218P00440000 | 440.00 | 15.15 | 0 | 0 | 1 | 672 | 0.00% | YES |
| CRWD 261218P00122500 | 122.50 | 0.71 | 0 | 1.47 | 13 | 658 | 93.65% | |
| CRWD 261218P00102500 | 102.50 | 0.31 | 0 | 1.1 | 71 | 657 | 113.38% | |
| CRWD 261218P00072500 | 72.50 | 0.07 | 0 | 1.35 | 1 | 654 | 166.21% | |
| CRWD 261218P00255000 | 255.00 | 38.46 | 43.15 | 46.6 | 2 | 635 | 64.21% | YES |
| CRWD 261218P00147500 | 147.50 | 2.02 | 1.44 | 2.86 | 10 | 625 | 84.99% | |
| CRWD 261218P00047500 | 47.50 | 0.1 | 0 | 0.92 | 2 | 618 | 213.87% | |
| CRWD 261218P00400000 | 400.00 | 8.65 | 0 | 0 | 2 | 611 | 0.00% | YES |
| CRWD 261218P00048750 | 48.75 | 0.09 | 0 | 1.12 | 4 | 597 | 216.70% | |
| CRWD 261218P00225000 | 225.00 | 24.75 | 24.15 | 26.1 | 69 | 594 | 69.82% | YES |
| CRWD 261218P00215000 | 215.00 | 19.71 | 19.35 | 19.95 | 89 | 540 | 70.62% | |
| CRWD 261218P00232500 | 232.50 | 27.6 | 28.75 | 30.55 | 106 | 532 | 69.02% | YES |
| CRWD 261218P00550000 | 550.00 | 30.95 | 0 | 0 | 7 | 509 | 0.00% | YES |
| CRWD 261218P00217500 | 217.50 | 20 | 20.3 | 21.65 | 23 | 492 | 70.51% | YES |
| CRWD 261218P00152500 | 152.50 | 2.57 | 2.52 | 3.05 | 6 | 480 | 84.94% | |
| CRWD 261218P00185000 | 185.00 | 8.5 | 8.25 | 8.8 | 129 | 479 | 76.42% | |
| CRWD 261218P00187500 | 187.50 | 8.45 | 6.9 | 10.6 | 5 | 476 | 73.88% | |
| CRWD 261218P00135000 | 135.00 | 1.08 | 0.52 | 1.76 | 5 | 465 | 86.91% | |
| CRWD 261218P00028750 | 28.75 | 0.01 | 0 | 0.13 | 53 | 462 | 222.66% | |
| CRWD 261218P00245000 | 245.00 | 37.02 | 36.75 | 39.9 | 15 | 458 | 68.73% | YES |
| CRWD 261218P00192500 | 192.50 | 10.6 | 8.75 | 11.7 | 11 | 457 | 72.89% | |
| CRWD 261218P00420000 | 420.00 | 10 | 0 | 0 | 3 | 427 | 0.00% | YES |
| CRWD 261218P00115000 | 115.00 | 0.38 | 0.04 | 0.84 | 46 | 424 | 94.14% | |
| CRWD 261218P00132500 | 132.50 | 1 | 0.41 | 1.62 | 2 | 391 | 87.70% | |
| CRWD 261218P00167500 | 167.50 | 1.95 | 4.05 | 5 | 5 | 381 | 78.99% | |
| CRWD 261218P00265000 | 265.00 | 50.6 | 50.75 | 55.6 | 1 | 381 | 64.39% | YES |
| CRWD 261218P00450000 | 450.00 | 13.64 | 0 | 0 | 5 | 369 | 0.00% | YES |
| CRWD 261218P00157500 | 157.50 | 3.15 | 3 | 3.7 | 1 | 365 | 83.40% | |
| CRWD 261218P00033750 | 33.75 | 0.02 | 0 | 0.1 | 4 | 365 | 199.22% | |
| CRWD 261218P00252500 | 252.50 | 40.88 | 40.65 | 44.35 | 30 | 355 | 62.65% | YES |
| CRWD 261218P00207500 | 207.50 | 15.95 | 15 | 17.6 | 31 | 350 | 72.14% | |
| CRWD 261218P00237500 | 237.50 | 27.2 | 28.95 | 33.6 | 28 | 327 | 62.77% | YES |
| CRWD 261218P00380000 | 380.00 | 7 | 0 | 0 | 1 | 327 | 0.00% | YES |
| CRWD 261218P00142500 | 142.50 | 0.29 | 1.13 | 2.25 | 1 | 319 | 85.79% | |
| CRWD 261218P00030000 | 30.00 | 0.01 | 0 | 0.71 | 4 | 317 | 268.16% | |
| CRWD 261218P00227500 | 227.50 | 24.05 | 25.25 | 28.75 | 4 | 316 | 70.96% | YES |
| CRWD 261218P00212500 | 212.50 | 17.45 | 18.1 | 20.2 | 52 | 306 | 73.43% | |
| CRWD 261218P00470000 | 470.00 | 16 | 0 | 0 | 1 | 305 | 0.00% | YES |
| CRWD 261218P00520000 | 520.00 | 25.75 | 0 | 0 | 1 | 304 | 0.00% | YES |
| CRWD 261218P00500000 | 500.00 | 21.63 | 0 | 0 | 1 | 295 | 0.00% | YES |
| CRWD 261218P00222500 | 222.50 | 22.2 | 22.95 | 24.95 | 28 | 289 | 70.92% | YES |
| CRWD 261218P00680000 | 680.00 | 75.6 | 0 | 0 | 10 | 288 | 0.00% | YES |
| CRWD 261218P00710000 | 710.00 | 84.65 | 0 | 0 | 13 | 271 | 0.00% | YES |
| CRWD 261218P00162500 | 162.50 | 3.84 | 3.1 | 4.7 | 2 | 268 | 81.19% | |
| CRWD 261218P00270000 | 270.00 | 54 | 55.3 | 59.05 | 13 | 262 | 62.92% | YES |
| CRWD 261218P00390000 | 390.00 | 9.66 | 0 | 0 | 1 | 251 | 0.00% | YES |
| CRWD 261218P00600000 | 600.00 | 46.1 | 0 | 0 | 8 | 244 | 0.00% | YES |
| CRWD 261218P00197500 | 197.50 | 10.78 | 10.95 | 14 | 4 | 217 | 74.25% | |
| CRWD 261218P00202500 | 202.50 | 13.9 | 13.45 | 16.1 | 12 | 216 | 74.95% | |
| CRWD 261218P00510000 | 510.00 | 23.22 | 0 | 0 | 4 | 214 | 0.00% | YES |
| CRWD 261218P00275000 | 275.00 | 53.26 | 57.7 | 65.15 | 1 | 193 | 62.05% | YES |
| CRWD 261218P00182500 | 182.50 | 7.2 | 6.75 | 8.1 | 43 | 185 | 74.83% | |
| CRWD 261218P00172500 | 172.50 | 5.23 | 5.4 | 6.75 | 9 | 175 | 81.49% | |
| CRWD 261218P00032500 | 32.50 | 0.02 | 0 | 0.25 | 90 | 168 | 225.00% | |
| CRWD 261218P00490000 | 490.00 | 20 | 0 | 0 | 2 | 160 | 0.00% | YES |
| CRWD 261218P00590000 | 590.00 | 43.8 | 0 | 0 | 3 | 153 | 0.00% | YES |
| CRWD 261218P00620000 | 620.00 | 50.1 | 0 | 0 | 4 | 149 | 0.00% | YES |
| CRWD 261218P00267500 | 267.50 | 36.15 | 52.7 | 57.1 | 2 | 146 | 62.37% | YES |
| CRWD 261218P00262500 | 262.50 | 50.3 | 49.1 | 52.8 | 2 | 143 | 63.84% | YES |
| CRWD 261218P00410000 | 410.00 | 13.64 | 0 | 0 | 1 | 140 | 0.00% | YES |
| CRWD 261218P00580000 | 580.00 | 42.75 | 0 | 0 | 2 | 139 | 0.00% | YES |
| CRWD 261218P00280000 | 280.00 | 57.69 | 61.55 | 68.95 | 3 | 125 | 57.59% | YES |
| CRWD 261218P00460000 | 460.00 | 16.26 | 0 | 0 | 4 | 121 | 0.00% | YES |
| CRWD 261218P00247500 | 247.50 | 38.05 | 37.95 | 41.3 | 15 | 116 | 66.60% | YES |
| CRWD 261218P00540000 | 540.00 | 28.8 | 0 | 0 | 12 | 113 | 0.00% | YES |
| CRWD 261218P00480000 | 480.00 | 17.32 | 0 | 0 | 2 | 107 | 0.00% | YES |
| CRWD 261218P00770000 | 770.00 | 114.65 | 0 | 0 | 1 | 103 | 0.00% | YES |
| CRWD 261218P00257500 | 257.50 | 46.1 | 44.9 | 48.25 | 2 | 99 | 62.82% | YES |
| CRWD 261218P00285000 | 285.00 | 69.5 | 66.05 | 73.65 | 10 | 96 | 57.35% | YES |
| CRWD 261218P00282500 | 282.50 | 66.7 | 63.75 | 71.55 | 4 | 90 | 58.28% | YES |
| CRWD 261218P00530000 | 530.00 | 36.2 | 0 | 0 | 1 | 89 | 0.00% | YES |
| CRWD 261218P00272500 | 272.50 | 58.85 | 56.95 | 61.55 | 1 | 84 | 62.29% | YES |
| CRWD 261218P00840000 | 840.00 | 163.3 | 0 | 0 | 1 | 77 | 0.00% | YES |
| CRWD 261218P00760000 | 760.00 | 115.39 | 0 | 0 | 4 | 67 | 0.00% | YES |
| CRWD 261218P00570000 | 570.00 | 35.6 | 0 | 0 | 1 | 65 | 0.00% | YES |
| CRWD 261218P00660000 | 660.00 | 70.77 | 0 | 0 | 25 | 62 | 0.00% | YES |
| CRWD 261218P00610000 | 610.00 | 47.1 | 0 | 0 | 1 | 61 | 0.00% | YES |
| CRWD 261218P00300000 | 300.00 | 76.23 | 80.3 | 88.1 | 2 | 47 | 58.75% | YES |
| CRWD 261218P00290000 | 290.00 | 41.05 | 70.9 | 78.55 | 3 | 46 | 58.92% | YES |
| CRWD 261218P00670000 | 670.00 | 69.17 | 0 | 0 | 2 | 45 | 0.00% | YES |
| CRWD 261218P00650000 | 650.00 | 60.22 | 0 | 0 | 1 | 43 | 0.00% | YES |
| CRWD 261218P00700000 | 700.00 | 83.5 | 0 | 0 | 6 | 42 | 0.00% | YES |
| CRWD 261218P00630000 | 630.00 | 76.02 | 0 | 0 | 1 | 38 | 0.00% | YES |
| CRWD 261218P00560000 | 560.00 | 33.4 | 0 | 0 | 5 | 33 | 0.00% | YES |
| CRWD 261218P00750000 | 750.00 | 103.33 | 0 | 0 | 10 | 27 | 0.00% | YES |
| CRWD 261218P00640000 | 640.00 | 57.73 | 0 | 0 | 2 | 26 | 0.00% | YES |
| CRWD 261218P00277500 | 277.50 | 43.25 | 59.35 | 67.1 | 2 | 24 | 59.34% | YES |
| CRWD 261218P00330000 | 330.00 | 85.55 | 109.45 | 117.2 | 15 | 18 | 55.62% | YES |
| CRWD 261218P00690000 | 690.00 | 75.75 | 0 | 0 | 2 | 17 | 0.00% | YES |
| CRWD 261218P00720000 | 720.00 | 98 | 0 | 0 | 4 | 16 | 0.00% | YES |
| CRWD 261218P00730000 | 730.00 | 128.65 | 0 | 0 | 1 | 16 | 0.00% | YES |
| CRWD 261218P00310000 | 310.00 | 75.35 | 89.9 | 97.7 | 6 | 15 | 58.08% | YES |
| CRWD 261218P00287500 | 287.50 | 48.68 | 69.65 | 75 | 1 | 14 | 58.47% | YES |
| CRWD 261218P00780000 | 780.00 | 120.81 | 0 | 0 | 2 | 10 | 0.00% | YES |
| CRWD 261218P00740000 | 740.00 | 134.9 | 0 | 0 | 1 | 8 | 0.00% | YES |
| CRWD 261218P00320000 | 320.00 | 62.4 | 99.6 | 107.2 | 7 | 6 | 54.30% | YES |
| CRWD 261218P00350000 | 350.00 | 108.5 | 129.25 | 137.25 | 3 | 5 | 58.98% | YES |
| CRWD 261218P01060000 | 1060.00 | 392.4 | 0 | 0 | 3 | 3 | 0.00% | YES |
| CRWD 261218P00340000 | 340.00 | 101.12 | 119.35 | 127.1 | 3 | 3 | 54.79% | YES |
| CRWD 261218P00830000 | 830.00 | 184.07 | 0 | 0 | 2 | 2 | 0.00% | YES |
| CRWD 261218P00820000 | 820.00 | 143.45 | 0 | 0 | 1 | 2 | 0.00% | YES |
| CRWD 261218P00370000 | 370.00 | 152.5 | 149.45 | 157.05 | 82 | 2 | 64.84% | YES |
| CRWD 261218P01150000 | 1150.00 | 418 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 261218P00360000 | 360.00 | 118.45 | 139.3 | 147.05 | 3 | 0 | 57.42% | YES |
| CRWD 261218P01160000 | 1160.00 | 479.55 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 261218P00031250 | 31.25 | 0.07 | 0 | 0.63 | 1 | 0 | 258.20% |
This page displays the full CRWD options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
