Detailed CRWD options chain for 2027-03-19 – 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 – 2027-03-19 – 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 2027-03-19.
This CRWD 2027-03-19 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 2027-03-19. 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 270319C00135000 | 135.00 | 135.5 | 86 | 93.45 | 15 | 5080 | 83.28% | YES |
| CRWD 270319C00122500 | 122.50 | 152.25 | 96.7 | 104 | 4 | 5008 | 87.30% | YES |
| CRWD 270319C00125000 | 125.00 | 128.27 | 94.55 | 101.95 | 4 | 2290 | 86.72% | YES |
| CRWD 270319C00100000 | 100.00 | 122.5 | 117.1 | 124.35 | 7 | 2109 | 98.32% | YES |
| CRWD 270319C00245000 | 245.00 | 25 | 22.35 | 25.15 | 23 | 1542 | 65.35% | |
| CRWD 270319C00102500 | 102.50 | 148.92 | 153.7 | 160.8 | 3 | 1365 | 267.11% | YES |
| CRWD 270319C00540000 | 540.00 | 273 | 0 | 0 | 3 | 1260 | 25.00% | |
| CRWD 270319C00490000 | 490.00 | 259.4 | 0 | 0 | 3 | 1258 | 25.00% | |
| CRWD 270319C00300000 | 300.00 | 10.4 | 9.45 | 11.4 | 34 | 1243 | 62.82% | |
| CRWD 270319C00112500 | 112.50 | 109.85 | 105.65 | 112.75 | 4 | 1210 | 91.31% | YES |
| CRWD 270319C00110000 | 110.00 | 115.46 | 107.9 | 114.95 | 4 | 1205 | 92.27% | YES |
| CRWD 270319C00420000 | 420.00 | 1.85 | 1.39 | 1.94 | 17 | 780 | 61.54% | |
| CRWD 270319C00250000 | 250.00 | 22.55 | 20.9 | 23.2 | 30 | 764 | 64.94% | |
| CRWD 270319C00130000 | 130.00 | 96.86 | 90.2 | 97.65 | 4 | 743 | 84.83% | YES |
| CRWD 270319C00170000 | 170.00 | 64.83 | 58.5 | 65.7 | 1 | 711 | 72.98% | YES |
| CRWD 270319C00150000 | 150.00 | 106.58 | 74.95 | 80.5 | 9 | 686 | 79.53% | YES |
| CRWD 270319C00400000 | 400.00 | 2.37 | 2.2 | 2.47 | 21 | 639 | 62.05% | |
| CRWD 270319C00120000 | 120.00 | 104.38 | 98.95 | 106.35 | 3 | 636 | 88.79% | YES |
| CRWD 270319C00275000 | 275.00 | 15.96 | 14 | 18.6 | 9 | 623 | 65.89% | |
| CRWD 270319C00260000 | 260.00 | 19.44 | 18.6 | 19.65 | 7 | 621 | 64.52% | |
| CRWD 270319C00310000 | 310.00 | 9.55 | 7.1 | 11.05 | 13 | 621 | 62.90% | |
| CRWD 270319C00320000 | 320.00 | 7.85 | 6.55 | 9.65 | 8 | 608 | 63.53% | |
| CRWD 270319C00500000 | 500.00 | 322.9 | 0 | 0 | 6 | 603 | 25.00% | |
| CRWD 270319C00210000 | 210.00 | 39.05 | 36.55 | 40.85 | 1 | 569 | 68.86% | YES |
| CRWD 270319C00137500 | 137.50 | 90.33 | 83.9 | 91.4 | 20 | 543 | 82.53% | YES |
| CRWD 270319C00330000 | 330.00 | 7.1 | 6 | 6.95 | 9 | 539 | 61.89% | |
| CRWD 270319C00200000 | 200.00 | 43.95 | 43.25 | 46.9 | 52 | 537 | 72.31% | YES |
| CRWD 270319C00225000 | 225.00 | 35.14 | 31.05 | 32.3 | 9 | 533 | 67.33% | |
| CRWD 270319C00205000 | 205.00 | 58.57 | 38.45 | 43.65 | 1 | 508 | 68.96% | YES |
| CRWD 270319C00115000 | 115.00 | 105.42 | 103.4 | 110.75 | 4 | 501 | 90.84% | YES |
| CRWD 270319C00145000 | 145.00 | 82.5 | 77.6 | 85.3 | 80 | 489 | 80.07% | YES |
| CRWD 270319C00212500 | 212.50 | 58.75 | 35.85 | 39.6 | 2 | 485 | 69.12% | YES |
| CRWD 270319C00117500 | 117.50 | 135.95 | 101.15 | 108.55 | 48 | 446 | 89.78% | YES |
| CRWD 270319C00290000 | 290.00 | 12.75 | 11.2 | 12.75 | 8 | 429 | 62.74% | |
| CRWD 270319C00175000 | 175.00 | 59.25 | 56.7 | 60.95 | 1 | 417 | 72.53% | YES |
| CRWD 270319C00147500 | 147.50 | 112.6 | 112.2 | 119.5 | 1 | 406 | 184.90% | YES |
| CRWD 270319C00270000 | 270.00 | 16.45 | 14.6 | 17 | 16 | 405 | 62.61% | |
| CRWD 270319C00127500 | 127.50 | 99.12 | 92.35 | 99.8 | 1 | 395 | 85.74% | YES |
| CRWD 270319C00190000 | 190.00 | 52.43 | 47.65 | 51.95 | 2 | 394 | 71.48% | YES |
| CRWD 270319C00235000 | 235.00 | 27.6 | 26.9 | 29.9 | 19 | 388 | 68.03% | |
| CRWD 270319C00232500 | 232.50 | 28.3 | 27.5 | 29.65 | 4 | 378 | 66.69% | |
| CRWD 270319C00350000 | 350.00 | 4.9 | 4 | 5.5 | 14 | 370 | 61.63% | |
| CRWD 270319C00215000 | 215.00 | 39 | 35.8 | 39.45 | 21 | 370 | 71.04% | YES |
| CRWD 270319C00980000 | 980.00 | 55 | 0 | 0 | 3 | 366 | 50.00% | |
| CRWD 270319C00180000 | 180.00 | 58.37 | 53.65 | 58.4 | 4 | 342 | 72.93% | YES |
| CRWD 270319C00237500 | 237.50 | 27.3 | 25.8 | 27.2 | 1 | 341 | 66.02% | |
| CRWD 270319C00222500 | 222.50 | 35.04 | 31.1 | 33.65 | 2 | 340 | 66.80% | |
| CRWD 270319C00257500 | 257.50 | 22.9 | 19 | 23.35 | 1 | 340 | 67.29% | |
| CRWD 270319C00280000 | 280.00 | 15.2 | 13.15 | 14.7 | 7 | 332 | 63.03% | |
| CRWD 270319C00177500 | 177.50 | 100.09 | 55.4 | 59.15 | 80 | 331 | 72.41% | YES |
| CRWD 270319C00095000 | 95.00 | 127.33 | 121.75 | 128.35 | 10 | 322 | 98.78% | YES |
| CRWD 270319C00360000 | 360.00 | 4.45 | 3.7 | 4.65 | 7 | 321 | 61.94% | |
| CRWD 270319C00450000 | 450.00 | 240.43 | 0 | 0 | 5 | 312 | 25.00% | |
| CRWD 270319C00440000 | 440.00 | 289.5 | 0 | 0 | 1 | 309 | 25.00% | |
| CRWD 270319C00160000 | 160.00 | 111.59 | 65.85 | 73.85 | 1 | 307 | 76.41% | YES |
| CRWD 270319C00272500 | 272.50 | 18.65 | 14.9 | 16.75 | 2 | 300 | 63.79% | |
| CRWD 270319C00207500 | 207.50 | 77.15 | 37.3 | 42.1 | 1 | 297 | 68.59% | YES |
| CRWD 270319C00282500 | 282.50 | 14.66 | 12.8 | 16.65 | 2 | 289 | 65.78% | |
| CRWD 270319C00220000 | 220.00 | 34 | 32.1 | 35 | 9 | 285 | 67.13% | |
| CRWD 270319C00230000 | 230.00 | 29.62 | 28.35 | 30.2 | 5 | 285 | 66.32% | |
| CRWD 270319C00285000 | 285.00 | 13.86 | 11.95 | 13.85 | 2 | 279 | 62.85% | |
| CRWD 270319C00172500 | 172.50 | 59.4 | 58.7 | 62.95 | 1 | 278 | 73.70% | YES |
| CRWD 270319C00187500 | 187.50 | 53.81 | 49.55 | 53.3 | 2 | 271 | 72.08% | YES |
| CRWD 270319C00202500 | 202.50 | 54.12 | 39.9 | 44.85 | 4 | 269 | 69.24% | YES |
| CRWD 270319C00165000 | 165.00 | 65.75 | 63.2 | 70.25 | 1 | 251 | 76.79% | YES |
| CRWD 270319C00092500 | 92.50 | 152.5 | 124.1 | 131.1 | 1 | 250 | 101.95% | YES |
| CRWD 270319C00105000 | 105.00 | 119 | 112.5 | 119.5 | 60 | 247 | 94.82% | YES |
| CRWD 270319C00340000 | 340.00 | 5.72 | 4.5 | 6.65 | 47 | 244 | 61.84% | |
| CRWD 270319C00240000 | 240.00 | 26.7 | 22.85 | 27.25 | 5 | 244 | 64.82% | |
| CRWD 270319C00262500 | 262.50 | 21.15 | 16.15 | 21.7 | 2 | 236 | 65.38% | |
| CRWD 270319C00167500 | 167.50 | 65 | 60.65 | 68.45 | 1 | 231 | 75.25% | YES |
| CRWD 270319C00162500 | 162.50 | 68.64 | 63.8 | 72 | 1 | 230 | 75.58% | YES |
| CRWD 270319C00380000 | 380.00 | 3.25 | 2.7 | 3.85 | 80 | 229 | 62.68% | |
| CRWD 270319C00680000 | 680.00 | 207.8 | 0 | 0 | 5 | 225 | 25.00% | |
| CRWD 270319C00140000 | 140.00 | 86.93 | 81.85 | 89.35 | 10 | 223 | 81.81% | YES |
| CRWD 270319C00182500 | 182.50 | 96.5 | 52.25 | 56.8 | 80 | 222 | 72.78% | YES |
| CRWD 270319C00255000 | 255.00 | 21.5 | 18.7 | 24.05 | 10 | 219 | 66.36% | |
| CRWD 270319C00267500 | 267.50 | 18.65 | 14.9 | 20.45 | 2 | 219 | 65.28% | |
| CRWD 270319C00152500 | 152.50 | 76.27 | 71.7 | 79.4 | 2 | 213 | 78.18% | YES |
| CRWD 270319C00850000 | 850.00 | 138.6 | 0 | 0 | 9 | 208 | 50.00% | |
| CRWD 270319C00192500 | 192.50 | 54.5 | 46.05 | 50.2 | 6 | 197 | 70.72% | YES |
| CRWD 270319C00157500 | 157.50 | 114.25 | 67.9 | 75.7 | 4 | 193 | 77.20% | YES |
| CRWD 270319C00287500 | 287.50 | 13.7 | 10.65 | 15.15 | 7 | 191 | 63.84% | |
| CRWD 270319C00410000 | 410.00 | 2.03 | 1.7 | 2.18 | 66 | 189 | 61.58% | |
| CRWD 270319C00600000 | 600.00 | 245.5 | 0 | 0 | 1 | 188 | 25.00% | |
| CRWD 270319C00370000 | 370.00 | 4.95 | 2.71 | 4.4 | 10 | 183 | 61.74% | |
| CRWD 270319C00520000 | 520.00 | 309.02 | 0 | 0 | 10 | 180 | 25.00% | |
| CRWD 270319C00800000 | 800.00 | 156.55 | 0 | 0 | 4 | 157 | 50.00% | |
| CRWD 270319C00195000 | 195.00 | 48.2 | 44.75 | 48.85 | 8 | 154 | 70.67% | YES |
| CRWD 270319C00090000 | 90.00 | 154.93 | 165.7 | 172.75 | 27 | 154 | 302.47% | YES |
| CRWD 270319C00480000 | 480.00 | 251.64 | 0 | 0 | 3 | 149 | 25.00% | |
| CRWD 270319C00155000 | 155.00 | 101.95 | 105.7 | 112.85 | 8 | 149 | 175.20% | YES |
| CRWD 270319C00277500 | 277.50 | 16.65 | 13.6 | 15.45 | 1 | 145 | 63.25% | |
| CRWD 270319C00075000 | 75.00 | 175.5 | 140.55 | 147.65 | 9 | 143 | 113.62% | YES |
| CRWD 270319C00085000 | 85.00 | 161.78 | 170.5 | 177.7 | 4 | 142 | 319.59% | YES |
| CRWD 270319C00550000 | 550.00 | 207.5 | 0 | 0 | 1 | 142 | 25.00% | |
| CRWD 270319C00820000 | 820.00 | 146.3 | 0 | 0 | 8 | 131 | 50.00% | |
| CRWD 270319C00217500 | 217.50 | 35.66 | 32.2 | 37.6 | 24 | 129 | 67.76% | |
| CRWD 270319C00460000 | 460.00 | 356.35 | 0 | 0 | 1 | 126 | 25.00% | |
| CRWD 270319C00700000 | 700.00 | 200.7 | 0 | 0 | 4 | 125 | 25.00% | |
| CRWD 270319C00580000 | 580.00 | 264.44 | 0 | 0 | 8 | 124 | 25.00% | |
| CRWD 270319C00070000 | 70.00 | 178.8 | 185.05 | 191.7 | 40 | 124 | 382.89% | YES |
| CRWD 270319C01100000 | 1100.00 | 63 | 0 | 0 | 2 | 124 | 50.00% | |
| CRWD 270319C00197500 | 197.50 | 47.8 | 43.35 | 47.55 | 1 | 121 | 70.51% | YES |
| CRWD 270319C00840000 | 840.00 | 145.05 | 0 | 0 | 1 | 117 | 50.00% | |
| CRWD 270319C00470000 | 470.00 | 352.73 | 0 | 0 | 1 | 117 | 25.00% | |
| CRWD 270319C00142500 | 142.50 | 122 | 79.65 | 87.3 | 10 | 116 | 80.79% | YES |
| CRWD 270319C00080000 | 80.00 | 174 | 135.15 | 142.75 | 4 | 116 | 105.66% | YES |
| CRWD 270319C00185000 | 185.00 | 52.1 | 50.7 | 54.35 | 5 | 115 | 71.44% | YES |
| CRWD 270319C00087500 | 87.50 | 136.01 | 128.85 | 135.75 | 2 | 115 | 105.18% | YES |
| CRWD 270319C00265000 | 265.00 | 17.96 | 15.95 | 18.8 | 3 | 114 | 63.48% | |
| CRWD 270319C00252500 | 252.50 | 23.6 | 18.25 | 24.85 | 2 | 109 | 65.35% | |
| CRWD 270319C00590000 | 590.00 | 251.8 | 0 | 0 | 1 | 103 | 25.00% | |
| CRWD 270319C00227500 | 227.50 | 32.44 | 29.4 | 31.3 | 14 | 100 | 66.60% | |
| CRWD 270319C00930000 | 930.00 | 117.15 | 0 | 0 | 12 | 96 | 50.00% | |
| CRWD 270319C00650000 | 650.00 | 227.2 | 0 | 0 | 1 | 96 | 25.00% | |
| CRWD 270319C00760000 | 760.00 | 165 | 0 | 0 | 5 | 94 | 50.00% | |
| CRWD 270319C00710000 | 710.00 | 195.8 | 0 | 0 | 2 | 87 | 25.00% | |
| CRWD 270319C01160000 | 1160.00 | 63 | 0 | 0 | 3 | 86 | 50.00% | |
| CRWD 270319C00510000 | 510.00 | 231.5 | 0 | 0 | 1 | 85 | 25.00% | |
| CRWD 270319C00720000 | 720.00 | 192.45 | 0 | 0 | 2 | 82 | 50.00% | |
| CRWD 270319C00690000 | 690.00 | 205.8 | 0 | 0 | 2 | 75 | 25.00% | |
| CRWD 270319C00077500 | 77.50 | 179 | 138.15 | 145.25 | 1 | 74 | 111.52% | YES |
| CRWD 270319C00730000 | 730.00 | 186 | 0 | 0 | 1 | 69 | 50.00% | |
| CRWD 270319C00640000 | 640.00 | 231.75 | 0 | 0 | 1 | 69 | 25.00% | |
| CRWD 270319C00630000 | 630.00 | 236.75 | 0 | 0 | 1 | 67 | 25.00% | |
| CRWD 270319C00247500 | 247.50 | 24.47 | 21.4 | 24.15 | 33 | 65 | 64.93% | |
| CRWD 270319C00530000 | 530.00 | 213.96 | 0 | 0 | 5 | 63 | 25.00% | |
| CRWD 270319C00560000 | 560.00 | 270.25 | 0 | 0 | 6 | 62 | 25.00% | |
| CRWD 270319C00660000 | 660.00 | 221.65 | 0 | 0 | 1 | 56 | 25.00% | |
| CRWD 270319C01030000 | 1030.00 | 51.2 | 0 | 0 | 52 | 54 | 50.00% | |
| CRWD 270319C00750000 | 750.00 | 178.45 | 0 | 0 | 1 | 54 | 50.00% | |
| CRWD 270319C00900000 | 900.00 | 114.2 | 0 | 0 | 10 | 47 | 50.00% | |
| CRWD 270319C00810000 | 810.00 | 145.05 | 0 | 0 | 1 | 46 | 50.00% | |
| CRWD 270319C00770000 | 770.00 | 169 | 0 | 0 | 2 | 43 | 50.00% | |
| CRWD 270319C00570000 | 570.00 | 195.88 | 0 | 0 | 1 | 42 | 25.00% | |
| CRWD 270319C00950000 | 950.00 | 87.6 | 0 | 0 | 2 | 42 | 50.00% | |
| CRWD 270319C00045000 | 45.00 | 117.86 | 160.5 | 167.95 | 0 | 40 | 0.00% | YES |
| CRWD 270319C00780000 | 780.00 | 161.97 | 0 | 0 | 6 | 39 | 50.00% | |
| CRWD 270319C00620000 | 620.00 | 244.8 | 0 | 0 | 1 | 38 | 25.00% | |
| CRWD 270319C00610000 | 610.00 | 239.7 | 0 | 0 | 1 | 38 | 25.00% | |
| CRWD 270319C00067500 | 67.50 | 139.13 | 121.35 | 129.45 | 4 | 36 | 0.00% | YES |
| CRWD 270319C00390000 | 390.00 | 2.74 | 1.83 | 3.4 | 87 | 35 | 61.60% | |
| CRWD 270319C00740000 | 740.00 | 183.05 | 0 | 0 | 1 | 33 | 50.00% | |
| CRWD 270319C00670000 | 670.00 | 216.05 | 0 | 0 | 1 | 32 | 25.00% | |
| CRWD 270319C01150000 | 1150.00 | 54.5 | 0 | 0 | 1 | 32 | 50.00% | |
| CRWD 270319C00430000 | 430.00 | 351.18 | 0 | 0 | 1 | 30 | 25.00% | |
| CRWD 270319C00880000 | 880.00 | 124 | 0 | 0 | 20 | 29 | 50.00% | |
| CRWD 270319C00830000 | 830.00 | 133.15 | 0 | 0 | 1 | 28 | 50.00% | |
| CRWD 270319C00920000 | 920.00 | 106.18 | 0 | 0 | 12 | 26 | 50.00% | |
| CRWD 270319C01090000 | 1090.00 | 37.5 | 0 | 0 | 50 | 26 | 50.00% | |
| CRWD 270319C00870000 | 870.00 | 114.4 | 0 | 0 | 2 | 21 | 50.00% | |
| CRWD 270319C01120000 | 1120.00 | 35.95 | 0 | 0 | 1 | 21 | 50.00% | |
| CRWD 270319C01000000 | 1000.00 | 58 | 0 | 0 | 10 | 19 | 50.00% | |
| CRWD 270319C00065000 | 65.00 | 189.35 | 189.95 | 196.55 | 7 | 19 | 412.11% | YES |
| CRWD 270319C00890000 | 890.00 | 82.9 | 0 | 0 | 4 | 16 | 50.00% | |
| CRWD 270319C00052500 | 52.50 | 190.8 | 161.95 | 169.45 | 8 | 16 | 133.98% | YES |
| CRWD 270319C00860000 | 860.00 | 87.14 | 0 | 0 | 1 | 15 | 50.00% | |
| CRWD 270319C00790000 | 790.00 | 101.88 | 0 | 0 | 1 | 14 | 50.00% | |
| CRWD 270319C01130000 | 1130.00 | 37.4 | 0 | 0 | 15 | 13 | 50.00% | |
| CRWD 270319C01140000 | 1140.00 | 33.92 | 0 | 0 | 1 | 13 | 50.00% | |
| CRWD 270319C00940000 | 940.00 | 111.9 | 0 | 0 | 10 | 11 | 50.00% | |
| CRWD 270319C00910000 | 910.00 | 103.7 | 0 | 0 | 5 | 11 | 50.00% | |
| CRWD 270319C01020000 | 1020.00 | 91.04 | 0 | 0 | 7 | 10 | 50.00% | |
| CRWD 270319C01010000 | 1010.00 | 93.41 | 0 | 0 | 7 | 9 | 50.00% | |
| CRWD 270319C00990000 | 990.00 | 96.99 | 0 | 0 | 1 | 8 | 50.00% | |
| CRWD 270319C00960000 | 960.00 | 100 | 0 | 0 | 1 | 6 | 50.00% | |
| CRWD 270319C01110000 | 1110.00 | 39.25 | 0 | 0 | 2 | 3 | 50.00% | |
| CRWD 270319C01050000 | 1050.00 | 81.86 | 0 | 0 | 2 | 2 | 50.00% | |
| CRWD 270319C01040000 | 1040.00 | 54 | 0 | 0 | 1 | 2 | 50.00% | |
| CRWD 270319C00048750 | 48.75 | 109.25 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270319C00050000 | 50.00 | 52.74 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270319C00055000 | 55.00 | 154.5 | 0 | 0 | 8 | 0 | 0.00% | YES |
| CRWD 270319C00057500 | 57.50 | 137.53 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270319C00060000 | 60.00 | 172.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| CRWD 270319C00062500 | 62.50 | 107.73 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270319C00132500 | 132.50 | 102 | 0 | 0 | 1 | 0 | 0.00% | YES |
| CRWD 270319C00072500 | 72.50 | 78.04 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270319C00082500 | 82.50 | 104.98 | 0 | 0 | 4 | 0 | 0.00% | YES |
| CRWD 270319C00097500 | 97.50 | 132.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| CRWD 270319C00107500 | 107.50 | 109.02 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on CRWD expiring on 2027-03-19. 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 270319P00100000 | 100.00 | 1.49 | 0.93 | 1.97 | 1 | 1781 | 78.32% | |
| CRWD 270319P00200000 | 200.00 | 23.6 | 23 | 24.65 | 31 | 1443 | 63.29% | |
| CRWD 270319P00247500 | 247.50 | 48.3 | 47.05 | 52 | 3 | 1308 | 57.46% | YES |
| CRWD 270319P00125000 | 125.00 | 3.35 | 3.25 | 3.95 | 1 | 1233 | 72.97% | |
| CRWD 270319P00205000 | 205.00 | 24.6 | 23.5 | 27.75 | 1 | 1150 | 61.83% | |
| CRWD 270319P00120000 | 120.00 | 3.09 | 2.52 | 3.5 | 1 | 1084 | 73.71% | |
| CRWD 270319P00085000 | 85.00 | 0.42 | 0.47 | 1.02 | 20 | 1002 | 82.10% | |
| CRWD 270319P00210000 | 210.00 | 27.95 | 27.55 | 29.9 | 56 | 910 | 62.75% | |
| CRWD 270319P00077500 | 77.50 | 0.4 | 0 | 0.83 | 3 | 862 | 81.59% | |
| CRWD 270319P00160000 | 160.00 | 9 | 8.05 | 10.4 | 4 | 798 | 65.48% | |
| CRWD 270319P00072500 | 72.50 | 0.24 | 0.02 | 0.6 | 4 | 794 | 83.01% | |
| CRWD 270319P00220000 | 220.00 | 32.75 | 30.5 | 34.4 | 41 | 758 | 59.01% | YES |
| CRWD 270319P00175000 | 175.00 | 13.1 | 13.25 | 15.8 | 2 | 717 | 66.58% | |
| CRWD 270319P00170000 | 170.00 | 12.86 | 11.15 | 13.1 | 17 | 681 | 64.93% | |
| CRWD 270319P00115000 | 115.00 | 2.44 | 1.8 | 2.97 | 1 | 652 | 73.68% | |
| CRWD 270319P00180000 | 180.00 | 15.55 | 13.95 | 18.15 | 16 | 640 | 65.65% | |
| CRWD 270319P00177500 | 177.50 | 13.89 | 12.8 | 16.25 | 2 | 631 | 64.27% | |
| CRWD 270319P00110000 | 110.00 | 2.17 | 1.51 | 2.7 | 2 | 624 | 75.78% | |
| CRWD 270319P00165000 | 165.00 | 11.3 | 9.1 | 11.9 | 21 | 604 | 64.88% | |
| CRWD 270319P00225000 | 225.00 | 34.5 | 34.65 | 38.9 | 8 | 569 | 61.57% | YES |
| CRWD 270319P00265000 | 265.00 | 61.5 | 60.15 | 64.3 | 4 | 565 | 56.84% | YES |
| CRWD 270319P00087500 | 87.50 | 0.18 | 0.47 | 1.51 | 3 | 564 | 83.89% | |
| CRWD 270319P00150000 | 150.00 | 7.64 | 7.3 | 7.9 | 70 | 545 | 68.84% | |
| CRWD 270319P00060000 | 60.00 | 0.19 | 0.01 | 0.52 | 2 | 538 | 94.53% | |
| CRWD 270319P00245000 | 245.00 | 47.45 | 46.3 | 49.9 | 2 | 524 | 58.12% | YES |
| CRWD 270319P00070000 | 70.00 | 0.35 | 0 | 0.95 | 2 | 515 | 90.97% | |
| CRWD 270319P00190000 | 190.00 | 18.57 | 18.4 | 21 | 4 | 506 | 64.45% | |
| CRWD 270319P00235000 | 235.00 | 41.55 | 38.7 | 43.4 | 408 | 505 | 57.61% | YES |
| CRWD 270319P00187500 | 187.50 | 17.35 | 15.65 | 20.35 | 2 | 490 | 63.07% | |
| CRWD 270319P00167500 | 167.50 | 11 | 11.75 | 12.35 | 1 | 489 | 66.97% | |
| CRWD 270319P00197500 | 197.50 | 21.3 | 19.2 | 24.2 | 1 | 485 | 61.37% | |
| CRWD 270319P00075000 | 75.00 | 0.24 | 0 | 1.28 | 6 | 483 | 89.89% | |
| CRWD 270319P00065000 | 65.00 | 0.22 | 0 | 0.87 | 6 | 479 | 95.31% | |
| CRWD 270319P00400000 | 400.00 | 14.48 | 0 | 0 | 2 | 459 | 0.00% | YES |
| CRWD 270319P00092500 | 92.50 | 0.46 | 0.68 | 1.43 | 1 | 446 | 80.18% | |
| CRWD 270319P00112500 | 112.50 | 2.06 | 1.74 | 2.97 | 9 | 443 | 75.60% | |
| CRWD 270319P00157500 | 157.50 | 10.4 | 7.95 | 9.7 | 11 | 442 | 66.40% | |
| CRWD 270319P00215000 | 215.00 | 29.7 | 30 | 32.15 | 4 | 441 | 61.93% | |
| CRWD 270319P00045000 | 45.00 | 0.03 | 0 | 0.4 | 2 | 441 | 110.94% | |
| CRWD 270319P00090000 | 90.00 | 0.29 | 0.55 | 1.33 | 1 | 439 | 80.76% | |
| CRWD 270319P00185000 | 185.00 | 17.77 | 17.4 | 18.15 | 35 | 433 | 64.95% | |
| CRWD 270319P00137500 | 137.50 | 5 | 4.55 | 5.6 | 1 | 411 | 69.69% | |
| CRWD 270319P00097500 | 97.50 | 1.23 | 0.84 | 1.75 | 10 | 411 | 78.78% | |
| CRWD 270319P00147500 | 147.50 | 4.2 | 5.45 | 7.45 | 8 | 387 | 66.83% | |
| CRWD 270319P00140000 | 140.00 | 5.42 | 4.85 | 6.05 | 2 | 382 | 69.19% | |
| CRWD 270319P00095000 | 95.00 | 0.62 | 0.84 | 1.53 | 24 | 379 | 79.66% | |
| CRWD 270319P00135000 | 135.00 | 4.25 | 4.15 | 5.15 | 1 | 374 | 69.87% | |
| CRWD 270319P00195000 | 195.00 | 21.6 | 20.45 | 23.5 | 2 | 367 | 64.45% | |
| CRWD 270319P00145000 | 145.00 | 7 | 5.35 | 7.05 | 80 | 364 | 67.99% | |
| CRWD 270319P00230000 | 230.00 | 37.6 | 36.9 | 41.5 | 5 | 358 | 60.25% | YES |
| CRWD 270319P00142500 | 142.50 | 5 | 4.8 | 6.5 | 1 | 353 | 67.91% | |
| CRWD 270319P00240000 | 240.00 | 44.1 | 41.8 | 47.15 | 1 | 335 | 57.77% | YES |
| CRWD 270319P00155000 | 155.00 | 8.25 | 7.8 | 9.05 | 2 | 333 | 67.29% | |
| CRWD 270319P00250000 | 250.00 | 53.01 | 49.85 | 53.35 | 9 | 332 | 58.03% | YES |
| CRWD 270319P00277500 | 277.50 | 72.2 | 68.45 | 74.2 | 1 | 323 | 54.97% | YES |
| CRWD 270319P00192500 | 192.50 | 19.35 | 19.7 | 22.2 | 2 | 323 | 64.73% | |
| CRWD 270319P00162500 | 162.50 | 9.55 | 8.75 | 11.3 | 1 | 304 | 65.70% | |
| CRWD 270319P00232500 | 232.50 | 39.35 | 37.55 | 42.85 | 1 | 297 | 59.10% | YES |
| CRWD 270319P00130000 | 130.00 | 3.99 | 3.95 | 4.45 | 2 | 296 | 71.92% | |
| CRWD 270319P00080000 | 80.00 | 0.47 | 0 | 0.93 | 3 | 282 | 80.62% | |
| CRWD 270319P00267500 | 267.50 | 67.19 | 61.7 | 65.65 | 1 | 279 | 55.79% | YES |
| CRWD 270319P00107500 | 107.50 | 1.9 | 1.36 | 2.57 | 10 | 270 | 76.76% | |
| CRWD 270319P00275000 | 275.00 | 51.55 | 66.65 | 71.9 | 3 | 267 | 54.94% | YES |
| CRWD 270319P00182500 | 182.50 | 15.95 | 14.05 | 19 | 3 | 264 | 64.42% | |
| CRWD 270319P00262500 | 262.50 | 48.4 | 58.25 | 63.4 | 3 | 255 | 57.92% | YES |
| CRWD 270319P00117500 | 117.50 | 1.27 | 2.18 | 3.25 | 2 | 254 | 73.90% | |
| CRWD 270319P00480000 | 480.00 | 29.7 | 0 | 0 | 11 | 248 | 0.00% | YES |
| CRWD 270319P00172500 | 172.50 | 12.69 | 12 | 14.5 | 2 | 247 | 65.63% | |
| CRWD 270319P00257500 | 257.50 | 56.16 | 53.5 | 58.8 | 2 | 246 | 56.11% | YES |
| CRWD 270319P00105000 | 105.00 | 1.63 | 1.06 | 2.28 | 4 | 245 | 76.21% | |
| CRWD 270319P00067500 | 67.50 | 0.3 | 0 | 0.91 | 8 | 237 | 93.12% | |
| CRWD 270319P00237500 | 237.50 | 42 | 41.85 | 46.1 | 3 | 232 | 60.05% | YES |
| CRWD 270319P00062500 | 62.50 | 0.18 | 0 | 1.08 | 4 | 231 | 101.56% | |
| CRWD 270319P00217500 | 217.50 | 31.15 | 28.8 | 33.35 | 8 | 231 | 59.16% | YES |
| CRWD 270319P00127500 | 127.50 | 3.7 | 3.6 | 4.45 | 1 | 223 | 73.15% | |
| CRWD 270319P00202500 | 202.50 | 22.74 | 23.75 | 26.15 | 14 | 222 | 63.04% | |
| CRWD 270319P00227500 | 227.50 | 35.85 | 34.55 | 38.3 | 2 | 210 | 57.94% | YES |
| CRWD 270319P00270000 | 270.00 | 63.75 | 63.9 | 68.5 | 5 | 205 | 56.96% | YES |
| CRWD 270319P00122500 | 122.50 | 3.51 | 3 | 3.9 | 1 | 195 | 74.26% | |
| CRWD 270319P00260000 | 260.00 | 56.9 | 56.3 | 60.25 | 2 | 192 | 56.60% | YES |
| CRWD 270319P00440000 | 440.00 | 20.68 | 0 | 0 | 2 | 160 | 0.00% | YES |
| CRWD 270319P00287500 | 287.50 | 50.65 | 76.4 | 81.5 | 107 | 158 | 53.28% | YES |
| CRWD 270319P00102500 | 102.50 | 1.25 | 1.25 | 1.9 | 2 | 157 | 77.44% | |
| CRWD 270319P00212500 | 212.50 | 28.1 | 26.15 | 31.25 | 1 | 154 | 60.00% | |
| CRWD 270319P00207500 | 207.50 | 26 | 26.05 | 28.45 | 11 | 154 | 62.48% | |
| CRWD 270319P00285000 | 285.00 | 62.65 | 74.35 | 79.8 | 13 | 146 | 53.86% | YES |
| CRWD 270319P00255000 | 255.00 | 56.95 | 52.15 | 58.2 | 3 | 143 | 57.89% | YES |
| CRWD 270319P00152500 | 152.50 | 7.45 | 6.6 | 8.5 | 6 | 142 | 66.52% | |
| CRWD 270319P00222500 | 222.50 | 35.3 | 31.45 | 36.35 | 3 | 135 | 58.95% | YES |
| CRWD 270319P00082500 | 82.50 | 0.37 | 0 | 1.03 | 1 | 135 | 79.54% | |
| CRWD 270319P00450000 | 450.00 | 24.6 | 0 | 0 | 13 | 131 | 0.00% | YES |
| CRWD 270319P00132500 | 132.50 | 4.45 | 3.65 | 4.8 | 3 | 131 | 69.93% | |
| CRWD 270319P00280000 | 280.00 | 70.5 | 70.4 | 75.45 | 7 | 123 | 53.93% | YES |
| CRWD 270319P00252500 | 252.50 | 50.75 | 50.05 | 54.9 | 7 | 116 | 56.17% | YES |
| CRWD 270319P00460000 | 460.00 | 26.73 | 0 | 0 | 2 | 112 | 0.00% | YES |
| CRWD 270319P00300000 | 300.00 | 62.75 | 86.85 | 92.55 | 2 | 108 | 53.11% | YES |
| CRWD 270319P00310000 | 310.00 | 69.6 | 95.45 | 100.95 | 5 | 106 | 51.91% | YES |
| CRWD 270319P00057500 | 57.50 | 0.21 | 0 | 0.66 | 20 | 105 | 100.49% | |
| CRWD 270319P00272500 | 272.50 | 49.5 | 65.2 | 70.2 | 3 | 103 | 55.91% | YES |
| CRWD 270319P00670000 | 670.00 | 120 | 0 | 0 | 8 | 101 | 0.00% | YES |
| CRWD 270319P00720000 | 720.00 | 142.46 | 0 | 0 | 20 | 101 | 0.00% | YES |
| CRWD 270319P00500000 | 500.00 | 32.3 | 0 | 0 | 1 | 99 | 0.00% | YES |
| CRWD 270319P00700000 | 700.00 | 111.3 | 0 | 0 | 2 | 99 | 0.00% | YES |
| CRWD 270319P00600000 | 600.00 | 63 | 0 | 0 | 7 | 96 | 0.00% | YES |
| CRWD 270319P00630000 | 630.00 | 72.35 | 0 | 0 | 2 | 92 | 0.00% | YES |
| CRWD 270319P00560000 | 560.00 | 51.05 | 0 | 0 | 1 | 92 | 0.00% | YES |
| CRWD 270319P00052500 | 52.50 | 0.05 | 0 | 1.29 | 2 | 91 | 118.51% | |
| CRWD 270319P00290000 | 290.00 | 64.8 | 78.4 | 84.05 | 1 | 87 | 53.64% | YES |
| CRWD 270319P00420000 | 420.00 | 17.2 | 0 | 0 | 1 | 83 | 0.00% | YES |
| CRWD 270319P00820000 | 820.00 | 180.95 | 0 | 0 | 3 | 77 | 0.00% | YES |
| CRWD 270319P00550000 | 550.00 | 46.62 | 0 | 0 | 4 | 76 | 0.00% | YES |
| CRWD 270319P00580000 | 580.00 | 67.05 | 0 | 0 | 2 | 70 | 0.00% | YES |
| CRWD 270319P00430000 | 430.00 | 24 | 0 | 0 | 3 | 69 | 0.00% | YES |
| CRWD 270319P00750000 | 750.00 | 138.85 | 0 | 0 | 3 | 67 | 0.00% | YES |
| CRWD 270319P00470000 | 470.00 | 26.25 | 0 | 0 | 1 | 61 | 0.00% | YES |
| CRWD 270319P00510000 | 510.00 | 43.45 | 0 | 0 | 2 | 55 | 0.00% | YES |
| CRWD 270319P00650000 | 650.00 | 80.55 | 0 | 0 | 4 | 54 | 0.00% | YES |
| CRWD 270319P00330000 | 330.00 | 108.55 | 112.2 | 120.55 | 5 | 53 | 51.16% | YES |
| CRWD 270319P00282500 | 282.50 | 55.6 | 72.4 | 77.65 | 1 | 52 | 53.97% | YES |
| CRWD 270319P00520000 | 520.00 | 37.4 | 0 | 0 | 28 | 49 | 0.00% | YES |
| CRWD 270319P00590000 | 590.00 | 64.23 | 0 | 0 | 1 | 44 | 0.00% | YES |
| CRWD 270319P00660000 | 660.00 | 85 | 0 | 0 | 2 | 42 | 0.00% | YES |
| CRWD 270319P00620000 | 620.00 | 72.75 | 0 | 0 | 1 | 42 | 0.00% | YES |
| CRWD 270319P00710000 | 710.00 | 107.85 | 0 | 0 | 6 | 41 | 0.00% | YES |
| CRWD 270319P00320000 | 320.00 | 77.15 | 104.3 | 109.7 | 2 | 40 | 50.83% | YES |
| CRWD 270319P00055000 | 55.00 | 0.14 | 0 | 0.61 | 2 | 40 | 102.64% | |
| CRWD 270319P00780000 | 780.00 | 196.25 | 0 | 0 | 2 | 36 | 0.00% | YES |
| CRWD 270319P00410000 | 410.00 | 21.35 | 0 | 0 | 1 | 35 | 0.00% | YES |
| CRWD 270319P00980000 | 980.00 | 293.93 | 0 | 0 | 0 | 34 | 0.00% | YES |
| CRWD 270319P00570000 | 570.00 | 54.45 | 0 | 0 | 1 | 32 | 0.00% | YES |
| CRWD 270319P00540000 | 540.00 | 43.36 | 0 | 0 | 2 | 27 | 0.00% | YES |
| CRWD 270319P00490000 | 490.00 | 38.4 | 0 | 0 | 1 | 27 | 0.00% | YES |
| CRWD 270319P00870000 | 870.00 | 207.8 | 0 | 0 | 1 | 27 | 0.00% | YES |
| CRWD 270319P00530000 | 530.00 | 41.95 | 0 | 0 | 1 | 26 | 0.00% | YES |
| CRWD 270319P00640000 | 640.00 | 89.05 | 0 | 0 | 2 | 25 | 0.00% | YES |
| CRWD 270319P00360000 | 360.00 | 143.25 | 140.75 | 146.35 | 3 | 23 | 58.29% | YES |
| CRWD 270319P00690000 | 690.00 | 102 | 0 | 0 | 2 | 21 | 0.00% | YES |
| CRWD 270319P00740000 | 740.00 | 151.15 | 0 | 0 | 1 | 21 | 0.00% | YES |
| CRWD 270319P00730000 | 730.00 | 172.75 | 0 | 0 | 1 | 19 | 0.00% | YES |
| CRWD 270319P00370000 | 370.00 | 152.71 | 150.1 | 157.5 | 3 | 18 | 65.13% | YES |
| CRWD 270319P00610000 | 610.00 | 66.85 | 0 | 0 | 1 | 18 | 0.00% | YES |
| CRWD 270319P00350000 | 350.00 | 111.55 | 131.25 | 137.1 | 3 | 16 | 58.95% | YES |
| CRWD 270319P00850000 | 850.00 | 202.4 | 0 | 0 | 11 | 16 | 0.00% | YES |
| CRWD 270319P00930000 | 930.00 | 274.4 | 0 | 0 | 15 | 15 | 0.00% | YES |
| CRWD 270319P00047500 | 47.50 | 0.01 | 0 | 1.38 | 2 | 14 | 128.03% | |
| CRWD 270319P00800000 | 800.00 | 154.8 | 0 | 0 | 4 | 14 | 0.00% | YES |
| CRWD 270319P00680000 | 680.00 | 101.58 | 0 | 0 | 1 | 14 | 0.00% | YES |
| CRWD 270319P00770000 | 770.00 | 139.5 | 0 | 0 | 21 | 11 | 0.00% | YES |
| CRWD 270319P00790000 | 790.00 | 152.45 | 0 | 0 | 5 | 10 | 0.00% | YES |
| CRWD 270319P00830000 | 830.00 | 187.3 | 0 | 0 | 2 | 9 | 0.00% | YES |
| CRWD 270319P00760000 | 760.00 | 144.5 | 0 | 0 | 2 | 8 | 0.00% | YES |
| CRWD 270319P00860000 | 860.00 | 207.7 | 0 | 0 | 1 | 5 | 0.00% | YES |
| CRWD 270319P00840000 | 840.00 | 194.85 | 0 | 0 | 2 | 5 | 0.00% | YES |
| CRWD 270319P00880000 | 880.00 | 213.65 | 0 | 0 | 1 | 4 | 0.00% | YES |
| CRWD 270319P00340000 | 340.00 | 103.5 | 121.4 | 129.75 | 3 | 4 | 50.21% | YES |
| CRWD 270319P00390000 | 390.00 | 173.65 | 172.45 | 176 | 3 | 3 | 52.47% | YES |
| CRWD 270319P01150000 | 1150.00 | 484 | 0 | 0 | 3 | 3 | 0.00% | YES |
| CRWD 270319P00380000 | 380.00 | 119.1 | 159.85 | 166.95 | 3 | 2 | 65.17% | YES |
| CRWD 270319P00810000 | 810.00 | 185.8 | 0 | 0 | 1 | 2 | 0.00% | YES |
| CRWD 270319P01130000 | 1130.00 | 464.7 | 0 | 0 | 1 | 1 | 0.00% | YES |
| CRWD 270319P00900000 | 900.00 | 271.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270319P00046250 | 46.25 | 2 | 0 | 0 | 0 | 0 | 0.00% | |
| CRWD 270319P00048750 | 48.75 | 1.94 | 0 | 0 | 0 | 0 | 0.00% | |
| CRWD 270319P00050000 | 50.00 | 0.24 | 0 | 0 | 1 | 0 | 50.00% |
This page displays the full CRWD options chain for contracts expiring on 2027-03-19. 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 2027-03-19. 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 2027-03-19. 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 2027-03-19 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 2027-03-19 approaches.
