Detailed CRWD options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This CRWD 2027-06-17 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 2027-06-17. 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 270617C00110000 | 110.00 | 122.8 | 111.5 | 118.55 | 3 | 2789 | 85.75% | YES |
| CRWD 270617C00175000 | 175.00 | 72.58 | 64.6 | 69.9 | 1 | 2429 | 71.72% | YES |
| CRWD 270617C00115000 | 115.00 | 119.55 | 108.55 | 114.3 | 2 | 2157 | 86.10% | YES |
| CRWD 270617C00087500 | 87.50 | 159.9 | 131.2 | 137.55 | 2 | 2153 | 93.63% | YES |
| CRWD 270617C00310000 | 310.00 | 17.45 | 15.1 | 19.35 | 11 | 1948 | 63.07% | |
| CRWD 270617C00200000 | 200.00 | 56.23 | 52 | 55.35 | 14 | 1745 | 69.68% | YES |
| CRWD 270617C00120000 | 120.00 | 108 | 103.2 | 110.45 | 14 | 1420 | 82.91% | YES |
| CRWD 270617C00107500 | 107.50 | 132.21 | 113.65 | 120.7 | 4 | 1287 | 86.74% | YES |
| CRWD 270617C00300000 | 300.00 | 19.93 | 18.15 | 21.85 | 69 | 1236 | 64.73% | |
| CRWD 270617C00152500 | 152.50 | 94 | 78 | 85.7 | 1 | 1199 | 74.77% | YES |
| CRWD 270617C00205000 | 205.00 | 51.77 | 49 | 53.3 | 15 | 1194 | 69.18% | YES |
| CRWD 270617C00350000 | 350.00 | 11.3 | 9.4 | 13.3 | 2 | 915 | 62.32% | |
| CRWD 270617C00237500 | 237.50 | 38.6 | 34.6 | 40.1 | 87 | 894 | 67.04% | |
| CRWD 270617C00225000 | 225.00 | 45.05 | 40.1 | 45.05 | 2 | 892 | 68.31% | |
| CRWD 270617C00150000 | 150.00 | 89.21 | 79.95 | 87.7 | 8 | 873 | 75.69% | YES |
| CRWD 270617C00157500 | 157.50 | 89.7 | 74.65 | 82.45 | 4 | 805 | 74.26% | YES |
| CRWD 270617C00330000 | 330.00 | 14.85 | 11.7 | 14.7 | 6 | 744 | 61.26% | |
| CRWD 270617C00280000 | 280.00 | 24.7 | 22.4 | 24.45 | 4 | 726 | 63.71% | |
| CRWD 270617C00140000 | 140.00 | 114.19 | 87.35 | 94.9 | 8 | 720 | 77.70% | YES |
| CRWD 270617C00320000 | 320.00 | 18 | 13.35 | 16.4 | 13 | 710 | 61.75% | |
| CRWD 270617C00440000 | 440.00 | 286 | 0 | 0 | 2 | 697 | 12.50% | |
| CRWD 270617C00250000 | 250.00 | 33.67 | 31 | 35.75 | 1 | 670 | 66.97% | |
| CRWD 270617C00132500 | 132.50 | 142.94 | 93.25 | 100.6 | 4 | 666 | 79.66% | YES |
| CRWD 270617C00240000 | 240.00 | 36.75 | 35.4 | 38.15 | 38 | 620 | 67.40% | |
| CRWD 270617C00700000 | 700.00 | 225 | 0 | 0 | 11 | 612 | 25.00% | |
| CRWD 270617C00122500 | 122.50 | 146.92 | 101.25 | 108.2 | 2 | 590 | 81.96% | YES |
| CRWD 270617C00117500 | 117.50 | 151 | 105.25 | 112.25 | 2 | 562 | 83.26% | YES |
| CRWD 270617C00160000 | 160.00 | 118.03 | 73 | 80.75 | 5 | 555 | 73.89% | YES |
| CRWD 270617C00460000 | 460.00 | 237 | 0 | 0 | 1 | 541 | 25.00% | |
| CRWD 270617C00220000 | 220.00 | 48.09 | 42.25 | 46 | 1 | 536 | 67.81% | |
| CRWD 270617C00130000 | 130.00 | 127.3 | 95 | 102.5 | 4 | 499 | 79.94% | YES |
| CRWD 270617C00147500 | 147.50 | 125.26 | 81.85 | 89.5 | 1 | 493 | 76.31% | YES |
| CRWD 270617C00137500 | 137.50 | 91.95 | 89.4 | 96.8 | 4 | 482 | 78.50% | YES |
| CRWD 270617C00187500 | 187.50 | 61.73 | 57.9 | 62 | 2 | 448 | 70.27% | YES |
| CRWD 270617C00800000 | 800.00 | 184.92 | 0 | 0 | 4 | 440 | 25.00% | |
| CRWD 270617C00112500 | 112.50 | 144.56 | 109.4 | 116.65 | 8 | 439 | 85.27% | YES |
| CRWD 270617C00127500 | 127.50 | 161.05 | 97.15 | 104.45 | 2 | 425 | 80.82% | YES |
| CRWD 270617C00125000 | 125.00 | 132.13 | 99.15 | 106.45 | 4 | 424 | 81.52% | YES |
| CRWD 270617C00245000 | 245.00 | 34.45 | 32.8 | 37.5 | 79 | 417 | 67.35% | |
| CRWD 270617C00360000 | 360.00 | 10.72 | 9.5 | 12.05 | 5 | 404 | 63.27% | |
| CRWD 270617C00290000 | 290.00 | 22 | 20.15 | 23.25 | 27 | 376 | 64.34% | |
| CRWD 270617C00180000 | 180.00 | 65.35 | 63 | 66.9 | 41 | 356 | 72.35% | YES |
| CRWD 270617C00275000 | 275.00 | 25 | 21.9 | 27.85 | 6 | 349 | 64.18% | |
| CRWD 270617C00135000 | 135.00 | 101.2 | 91.3 | 98.65 | 8 | 337 | 79.00% | YES |
| CRWD 270617C00400000 | 400.00 | 7.9 | 6.3 | 8.2 | 6 | 328 | 62.88% | |
| CRWD 270617C00430000 | 430.00 | 310 | 0 | 0 | 1 | 325 | 12.50% | |
| CRWD 270617C00230000 | 230.00 | 42.45 | 37.2 | 41.8 | 12 | 309 | 66.41% | |
| CRWD 270617C00285000 | 285.00 | 23.4 | 20.1 | 25.65 | 2 | 309 | 64.55% | |
| CRWD 270617C00210000 | 210.00 | 49.29 | 46.75 | 51.3 | 5 | 305 | 69.18% | YES |
| CRWD 270617C00480000 | 480.00 | 293.25 | 0 | 0 | 11 | 302 | 25.00% | |
| CRWD 270617C00820000 | 820.00 | 176.8 | 0 | 0 | 1 | 301 | 25.00% | |
| CRWD 270617C00185000 | 185.00 | 63.01 | 59.5 | 63.4 | 1 | 300 | 70.70% | YES |
| CRWD 270617C00610000 | 610.00 | 280.65 | 0 | 0 | 4 | 299 | 25.00% | |
| CRWD 270617C00260000 | 260.00 | 31.07 | 27.7 | 31.55 | 7 | 296 | 65.62% | |
| CRWD 270617C00282500 | 282.50 | 24.05 | 22 | 23.8 | 4 | 268 | 63.75% | |
| CRWD 270617C00167500 | 167.50 | 76.7 | 69.7 | 74.55 | 4 | 263 | 73.09% | YES |
| CRWD 270617C00207500 | 207.50 | 60.4 | 47.55 | 50.65 | 1 | 253 | 67.64% | YES |
| CRWD 270617C00277500 | 277.50 | 25.45 | 21.45 | 25.5 | 3 | 252 | 62.93% | |
| CRWD 270617C00165000 | 165.00 | 75.53 | 69.45 | 77.15 | 1 | 236 | 72.59% | YES |
| CRWD 270617C00950000 | 950.00 | 135.5 | 0 | 0 | 2 | 223 | 25.00% | |
| CRWD 270617C00600000 | 600.00 | 285.41 | 0 | 0 | 1 | 223 | 25.00% | |
| CRWD 270617C00420000 | 420.00 | 5.99 | 5.15 | 6.25 | 13 | 222 | 62.02% | |
| CRWD 270617C00097500 | 97.50 | 167 | 122.3 | 129.3 | 20 | 220 | 90.58% | YES |
| CRWD 270617C00287500 | 287.50 | 22.7 | 20.4 | 23.05 | 2 | 208 | 63.58% | |
| CRWD 270617C00105000 | 105.00 | 138.61 | 153.95 | 161.05 | 4 | 208 | 210.07% | YES |
| CRWD 270617C00100000 | 100.00 | 126 | 120.1 | 127.4 | 25 | 204 | 90.11% | YES |
| CRWD 270617C00195000 | 195.00 | 56.9 | 53.8 | 59 | 5 | 196 | 70.38% | YES |
| CRWD 270617C00092500 | 92.50 | 161.13 | 126.7 | 133.7 | 4 | 192 | 92.75% | YES |
| CRWD 270617C00192500 | 192.50 | 82.75 | 54.95 | 60.3 | 1 | 188 | 70.45% | YES |
| CRWD 270617C00162500 | 162.50 | 113.86 | 71.1 | 79.1 | 2 | 182 | 73.28% | YES |
| CRWD 270617C00170000 | 170.00 | 73.6 | 67.85 | 72.95 | 1 | 181 | 72.48% | YES |
| CRWD 270617C00155000 | 155.00 | 82.97 | 76.5 | 84.2 | 8 | 175 | 74.86% | YES |
| CRWD 270617C00182500 | 182.50 | 63.8 | 60.7 | 64.3 | 4 | 175 | 70.31% | YES |
| CRWD 270617C00270000 | 270.00 | 27 | 24.05 | 28.1 | 4 | 170 | 64.18% | |
| CRWD 270617C00530000 | 530.00 | 329.63 | 0 | 0 | 2 | 167 | 25.00% | |
| CRWD 270617C00227500 | 227.50 | 55 | 39.2 | 41.85 | 4 | 162 | 66.60% | |
| CRWD 270617C00197500 | 197.50 | 74 | 52.55 | 56.65 | 2 | 161 | 69.33% | YES |
| CRWD 270617C00090000 | 90.00 | 161.3 | 128.95 | 135.9 | 3 | 153 | 93.92% | YES |
| CRWD 270617C00490000 | 490.00 | 257.41 | 0 | 0 | 2 | 151 | 25.00% | |
| CRWD 270617C00630000 | 630.00 | 257.06 | 0 | 0 | 8 | 148 | 25.00% | |
| CRWD 270617C00272500 | 272.50 | 26.2 | 23 | 29 | 8 | 146 | 64.98% | |
| CRWD 270617C00235000 | 235.00 | 38.5 | 35.95 | 40.15 | 4 | 139 | 66.84% | |
| CRWD 270617C00560000 | 560.00 | 220 | 0 | 0 | 1 | 137 | 25.00% | |
| CRWD 270617C00202500 | 202.50 | 75 | 50.8 | 54.1 | 1 | 136 | 69.50% | YES |
| CRWD 270617C00190000 | 190.00 | 63.79 | 56.4 | 60.6 | 10 | 134 | 69.90% | YES |
| CRWD 270617C00177500 | 177.50 | 67.18 | 63.2 | 68.35 | 2 | 130 | 71.48% | YES |
| CRWD 270617C00142500 | 142.50 | 98.6 | 85.65 | 93 | 3 | 127 | 77.32% | YES |
| CRWD 270617C00265000 | 265.00 | 28.55 | 25.75 | 28.7 | 22 | 126 | 64.01% | |
| CRWD 270617C00470000 | 470.00 | 291.14 | 0 | 0 | 1 | 125 | 25.00% | |
| CRWD 270617C00550000 | 550.00 | 196.63 | 0 | 0 | 1 | 125 | 25.00% | |
| CRWD 270617C00640000 | 640.00 | 180 | 0 | 0 | 2 | 123 | 25.00% | |
| CRWD 270617C00590000 | 590.00 | 197 | 0 | 0 | 1 | 123 | 25.00% | |
| CRWD 270617C00255000 | 255.00 | 31.75 | 29.3 | 31.85 | 13 | 118 | 64.98% | |
| CRWD 270617C00500000 | 500.00 | 340.5 | 0 | 0 | 2 | 118 | 25.00% | |
| CRWD 270617C00750000 | 750.00 | 190.48 | 0 | 0 | 10 | 116 | 25.00% | |
| CRWD 270617C00960000 | 960.00 | 133.82 | 0 | 0 | 24 | 115 | 25.00% | |
| CRWD 270617C00520000 | 520.00 | 330.75 | 0 | 0 | 3 | 113 | 25.00% | |
| CRWD 270617C00450000 | 450.00 | 304.1 | 0 | 0 | 1 | 112 | 12.50% | |
| CRWD 270617C00232500 | 232.50 | 42 | 37.3 | 39.75 | 2 | 110 | 66.27% | |
| CRWD 270617C00510000 | 510.00 | 313.58 | 0 | 0 | 3 | 110 | 25.00% | |
| CRWD 270617C00267500 | 267.50 | 28.15 | 24.9 | 28.35 | 3 | 110 | 64.07% | |
| CRWD 270617C00222500 | 222.50 | 64.59 | 41 | 46.05 | 4 | 109 | 68.34% | |
| CRWD 270617C00980000 | 980.00 | 130.05 | 0 | 0 | 15 | 108 | 25.00% | |
| CRWD 270617C00370000 | 370.00 | 12.12 | 7.8 | 10.05 | 1 | 102 | 61.40% | |
| CRWD 270617C00257500 | 257.50 | 30.9 | 27.3 | 31.1 | 14 | 100 | 63.97% | |
| CRWD 270617C00072500 | 72.50 | 122.8 | 140 | 148.15 | 4 | 100 | 102.56% | YES |
| CRWD 270617C00075000 | 75.00 | 194.27 | 142.6 | 149.5 | 4 | 100 | 102.36% | YES |
| CRWD 270617C00095000 | 95.00 | 135.8 | 124.5 | 131.5 | 1 | 99 | 91.67% | YES |
| CRWD 270617C00080000 | 80.00 | 170 | 138 | 144.95 | 11 | 95 | 99.35% | YES |
| CRWD 270617C00145000 | 145.00 | 88.05 | 83.65 | 91.3 | 1 | 93 | 76.77% | YES |
| CRWD 270617C00840000 | 840.00 | 166.97 | 0 | 0 | 6 | 87 | 25.00% | |
| CRWD 270617C00540000 | 540.00 | 316.02 | 0 | 0 | 10 | 87 | 25.00% | |
| CRWD 270617C00055000 | 55.00 | 195 | 200.55 | 207.9 | 1 | 87 | 393.60% | YES |
| CRWD 270617C00172500 | 172.50 | 68.99 | 66.95 | 71.4 | 32 | 86 | 72.77% | YES |
| CRWD 270617C00340000 | 340.00 | 14.05 | 11.55 | 14.8 | 5 | 86 | 63.55% | |
| CRWD 270617C00215000 | 215.00 | 48.25 | 43.85 | 48.2 | 2 | 84 | 67.70% | YES |
| CRWD 270617C00082500 | 82.50 | 168.53 | 135.7 | 142.7 | 2 | 84 | 97.92% | YES |
| CRWD 270617C00247500 | 247.50 | 34.2 | 31.95 | 34.85 | 5 | 84 | 65.90% | |
| CRWD 270617C00252500 | 252.50 | 32.6 | 30 | 33.85 | 3 | 81 | 65.91% | |
| CRWD 270617C00065000 | 65.00 | 157.5 | 151.85 | 158.75 | 1 | 76 | 109.22% | YES |
| CRWD 270617C00670000 | 670.00 | 241.75 | 0 | 0 | 3 | 71 | 25.00% | |
| CRWD 270617C00102500 | 102.50 | 120.75 | 117.95 | 124.95 | 2 | 69 | 88.56% | YES |
| CRWD 270617C00212500 | 212.50 | 48.82 | 44.5 | 50.35 | 4 | 67 | 68.30% | YES |
| CRWD 270617C00660000 | 660.00 | 181 | 0 | 0 | 10 | 67 | 25.00% | |
| CRWD 270617C00780000 | 780.00 | 196.92 | 0 | 0 | 1 | 65 | 25.00% | |
| CRWD 270617C00085000 | 85.00 | 139.22 | 133.45 | 139.3 | 2 | 64 | 93.42% | YES |
| CRWD 270617C00900000 | 900.00 | 151.2 | 0 | 0 | 82 | 64 | 25.00% | |
| CRWD 270617C00720000 | 720.00 | 216.5 | 0 | 0 | 11 | 63 | 25.00% | |
| CRWD 270617C00740000 | 740.00 | 188.82 | 0 | 0 | 6 | 62 | 25.00% | |
| CRWD 270617C00620000 | 620.00 | 269.09 | 0 | 0 | 1 | 51 | 25.00% | |
| CRWD 270617C00217500 | 217.50 | 48.05 | 43.45 | 47.1 | 1 | 49 | 68.08% | |
| CRWD 270617C00650000 | 650.00 | 252.49 | 0 | 0 | 1 | 46 | 25.00% | |
| CRWD 270617C00790000 | 790.00 | 187.28 | 0 | 0 | 3 | 44 | 25.00% | |
| CRWD 270617C00770000 | 770.00 | 196.77 | 0 | 0 | 2 | 39 | 25.00% | |
| CRWD 270617C00380000 | 380.00 | 8.7 | 7.9 | 9.25 | 18 | 37 | 62.49% | |
| CRWD 270617C00710000 | 710.00 | 207.5 | 0 | 0 | 20 | 37 | 25.00% | |
| CRWD 270617C00810000 | 810.00 | 168.49 | 0 | 0 | 1 | 36 | 25.00% | |
| CRWD 270617C00730000 | 730.00 | 208.52 | 0 | 0 | 2 | 36 | 25.00% | |
| CRWD 270617C00057500 | 57.50 | 210.34 | 158.75 | 165.8 | 4 | 36 | 114.89% | YES |
| CRWD 270617C00410000 | 410.00 | 13.84 | 5.8 | 6.8 | 2 | 36 | 62.10% | |
| CRWD 270617C00570000 | 570.00 | 209.05 | 0 | 0 | 1 | 35 | 25.00% | |
| CRWD 270617C00830000 | 830.00 | 175.47 | 0 | 0 | 1 | 35 | 25.00% | |
| CRWD 270617C00390000 | 390.00 | 15.45 | 5.9 | 9.2 | 1 | 33 | 61.91% | |
| CRWD 270617C00262500 | 262.50 | 29.35 | 25.7 | 31.85 | 13 | 32 | 65.35% | |
| CRWD 270617C00690000 | 690.00 | 236.46 | 0 | 0 | 2 | 31 | 25.00% | |
| CRWD 270617C00860000 | 860.00 | 164 | 0 | 0 | 3 | 31 | 25.00% | |
| CRWD 270617C00077500 | 77.50 | 152.5 | 140.3 | 147.2 | 3 | 31 | 100.77% | YES |
| CRWD 270617C00680000 | 680.00 | 227.25 | 0 | 0 | 1 | 30 | 25.00% | |
| CRWD 270617C00910000 | 910.00 | 90.22 | 0 | 0 | 0 | 29 | 25.00% | |
| CRWD 270617C00580000 | 580.00 | 210.49 | 0 | 0 | 5 | 28 | 25.00% | |
| CRWD 270617C00760000 | 760.00 | 202 | 0 | 0 | 11 | 19 | 25.00% | |
| CRWD 270617C01020000 | 1020.00 | 74.43 | 0 | 0 | 13 | 19 | 25.00% | |
| CRWD 270617C00920000 | 920.00 | 127.85 | 0 | 0 | 3 | 15 | 25.00% | |
| CRWD 270617C00070000 | 70.00 | 150.7 | 147.2 | 154.1 | 1 | 14 | 105.57% | YES |
| CRWD 270617C01160000 | 1160.00 | 89.08 | 0 | 0 | 6 | 13 | 50.00% | |
| CRWD 270617C00060000 | 60.00 | 197.4 | 156.4 | 163.45 | 2 | 13 | 112.74% | YES |
| CRWD 270617C01120000 | 1120.00 | 96.54 | 0 | 0 | 1 | 12 | 50.00% | |
| CRWD 270617C00850000 | 850.00 | 168.3 | 0 | 0 | 1 | 11 | 25.00% | |
| CRWD 270617C00880000 | 880.00 | 78.96 | 0 | 0 | 2 | 10 | 25.00% | |
| CRWD 270617C00930000 | 930.00 | 138.25 | 0 | 0 | 1 | 9 | 25.00% | |
| CRWD 270617C00870000 | 870.00 | 105.5 | 0 | 0 | 1 | 9 | 25.00% | |
| CRWD 270617C00890000 | 890.00 | 144.5 | 0 | 0 | 1 | 9 | 25.00% | |
| CRWD 270617C01090000 | 1090.00 | 49.92 | 0 | 0 | 5 | 8 | 50.00% | |
| CRWD 270617C01130000 | 1130.00 | 55.93 | 0 | 0 | 16 | 8 | 50.00% | |
| CRWD 270617C01150000 | 1150.00 | 55.85 | 0 | 0 | 4 | 6 | 50.00% | |
| CRWD 270617C01000000 | 1000.00 | 122.36 | 0 | 0 | 3 | 5 | 25.00% | |
| CRWD 270617C01060000 | 1060.00 | 58.55 | 0 | 0 | 0 | 5 | 25.00% | |
| CRWD 270617C00052500 | 52.50 | 126.75 | 130 | 140 | 0 | 4 | 0.00% | YES |
| CRWD 270617C00940000 | 940.00 | 121.2 | 0 | 0 | 2 | 3 | 25.00% | |
| CRWD 270617C01070000 | 1070.00 | 51.92 | 0 | 0 | 0 | 3 | 50.00% | |
| CRWD 270617C01100000 | 1100.00 | 64.45 | 0 | 0 | 0 | 1 | 50.00% | |
| CRWD 270617C01140000 | 1140.00 | 52 | 0 | 0 | 0 | 1 | 50.00% | |
| CRWD 270617C01050000 | 1050.00 | 74.84 | 0 | 0 | 0 | 1 | 25.00% | |
| CRWD 270617C01010000 | 1010.00 | 113 | 0 | 0 | 1 | 1 | 25.00% | |
| CRWD 270617C00045000 | 45.00 | 194.17 | 0 | 0 | 1 | 0 | 0.00% | YES |
| CRWD 270617C00046250 | 46.25 | 57.51 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270617C00047500 | 47.50 | 167.4 | 0 | 0 | 4 | 0 | 0.00% | YES |
| CRWD 270617C00048750 | 48.75 | 121.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270617C00050000 | 50.00 | 177.6 | 0 | 0 | 35 | 0 | 0.00% | YES |
| CRWD 270617C00062500 | 62.50 | 42.42 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270617C00067500 | 67.50 | 37.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on CRWD expiring on 2027-06-17. 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 270617P00075000 | 75.00 | 1.26 | 0.77 | 1.68 | 5 | 2653 | 77.83% | |
| CRWD 270617P00150000 | 150.00 | 12.24 | 11.15 | 12.95 | 19 | 2176 | 64.40% | |
| CRWD 270617P00100000 | 100.00 | 3 | 2.35 | 3.7 | 5 | 2107 | 71.46% | |
| CRWD 270617P00090000 | 90.00 | 2.17 | 1.75 | 2.63 | 1 | 1995 | 74.00% | |
| CRWD 270617P00112500 | 112.50 | 4.05 | 3.85 | 5.45 | 1 | 1749 | 69.89% | |
| CRWD 270617P00097500 | 97.50 | 1.24 | 2.09 | 3.5 | 9 | 1656 | 72.06% | |
| CRWD 270617P00055000 | 55.00 | 0.5 | 0.01 | 1.01 | 3 | 1587 | 85.40% | |
| CRWD 270617P00175000 | 175.00 | 19 | 17.55 | 21.45 | 10 | 1495 | 60.88% | |
| CRWD 270617P00200000 | 200.00 | 30.5 | 29.7 | 31.85 | 200 | 1341 | 60.03% | |
| CRWD 270617P00170000 | 170.00 | 17.75 | 17.45 | 19.4 | 602 | 1117 | 62.73% | |
| CRWD 270617P00280000 | 280.00 | 78 | 77.65 | 82.4 | 23 | 1049 | 53.59% | YES |
| CRWD 270617P00180000 | 180.00 | 22.15 | 19.4 | 24.4 | 8 | 1003 | 61.36% | |
| CRWD 270617P00060000 | 60.00 | 0.65 | 0 | 1.16 | 640 | 930 | 81.84% | |
| CRWD 270617P00160000 | 160.00 | 13.87 | 14.5 | 16.85 | 42 | 919 | 64.91% | |
| CRWD 270617P00072500 | 72.50 | 0.41 | 0.65 | 1.32 | 10 | 855 | 76.98% | |
| CRWD 270617P00087500 | 87.50 | 2 | 1.56 | 2.4 | 2 | 836 | 74.41% | |
| CRWD 270617P00162500 | 162.50 | 16.5 | 15.5 | 17.8 | 43 | 820 | 65.02% | |
| CRWD 270617P00190000 | 190.00 | 23.58 | 23.35 | 27.15 | 2 | 811 | 59.19% | |
| CRWD 270617P00130000 | 130.00 | 5.35 | 7.2 | 8.6 | 6 | 809 | 68.32% | |
| CRWD 270617P00085000 | 85.00 | 0.79 | 1.22 | 2.1 | 12 | 635 | 73.73% | |
| CRWD 270617P00135000 | 135.00 | 8.3 | 7.25 | 10.1 | 22 | 627 | 66.86% | |
| CRWD 270617P00107500 | 107.50 | 3.37 | 3.2 | 4.55 | 1 | 537 | 70.16% | |
| CRWD 270617P00250000 | 250.00 | 60.64 | 57.15 | 61.45 | 2 | 524 | 56.36% | YES |
| CRWD 270617P00182500 | 182.50 | 23.85 | 20.7 | 25.45 | 8 | 521 | 61.47% | |
| CRWD 270617P00080000 | 80.00 | 0.65 | 0.87 | 1.95 | 1 | 510 | 75.51% | |
| CRWD 270617P00185000 | 185.00 | 21.55 | 21.65 | 26 | 8 | 500 | 60.78% | |
| CRWD 270617P00207500 | 207.50 | 35.43 | 31.05 | 36.3 | 1 | 494 | 58.23% | |
| CRWD 270617P00102500 | 102.50 | 3.35 | 2.67 | 3.85 | 35 | 485 | 70.84% | |
| CRWD 270617P00400000 | 400.00 | 24.5 | 0 | 0 | 1 | 475 | 0.00% | YES |
| CRWD 270617P00217500 | 217.50 | 39.05 | 36.2 | 41.35 | 12 | 432 | 57.29% | YES |
| CRWD 270617P00450000 | 450.00 | 35.04 | 0 | 0 | 12 | 427 | 0.00% | YES |
| CRWD 270617P00125000 | 125.00 | 4.1 | 5.6 | 7.5 | 1 | 414 | 67.69% | |
| CRWD 270617P00390000 | 390.00 | 21.85 | 0 | 0 | 10 | 414 | 0.00% | YES |
| CRWD 270617P00202500 | 202.50 | 25.3 | 30.1 | 33.8 | 2 | 411 | 59.79% | |
| CRWD 270617P00240000 | 240.00 | 52.78 | 52.05 | 54.95 | 22 | 393 | 57.99% | YES |
| CRWD 270617P00082500 | 82.50 | 0.72 | 0.6 | 2.4 | 1 | 378 | 74.29% | |
| CRWD 270617P00137500 | 137.50 | 9.05 | 7.8 | 10.45 | 55 | 372 | 66.26% | |
| CRWD 270617P00105000 | 105.00 | 3.5 | 2.77 | 3.95 | 67 | 339 | 69.44% | |
| CRWD 270617P00222500 | 222.50 | 41.43 | 39 | 45.25 | 2 | 327 | 57.81% | YES |
| CRWD 270617P00067500 | 67.50 | 0.58 | 0.47 | 1.13 | 8 | 316 | 78.74% | |
| CRWD 270617P00117500 | 117.50 | 2.85 | 4.35 | 5.6 | 1 | 315 | 67.44% | |
| CRWD 270617P00205000 | 205.00 | 35.05 | 30.65 | 35 | 30 | 314 | 59.05% | |
| CRWD 270617P00110000 | 110.00 | 4.37 | 3.55 | 4.85 | 2 | 313 | 69.78% | |
| CRWD 270617P00227500 | 227.50 | 35.75 | 42.45 | 47.2 | 29 | 310 | 57.21% | YES |
| CRWD 270617P00210000 | 210.00 | 34.57 | 34.85 | 37.35 | 3 | 310 | 59.83% | |
| CRWD 270617P00065000 | 65.00 | 0.52 | 0.17 | 1.22 | 85 | 308 | 79.25% | |
| CRWD 270617P00140000 | 140.00 | 8.53 | 8.2 | 11.05 | 1 | 300 | 65.76% | |
| CRWD 270617P00062500 | 62.50 | 0.34 | 0.09 | 1.13 | 2 | 290 | 79.98% | |
| CRWD 270617P00120000 | 120.00 | 3.75 | 4.95 | 6.45 | 7 | 258 | 68.41% | |
| CRWD 270617P00142500 | 142.50 | 10 | 8.75 | 11.5 | 1 | 255 | 65.22% | |
| CRWD 270617P00115000 | 115.00 | 3.83 | 4.2 | 5.35 | 6 | 255 | 68.51% | |
| CRWD 270617P00230000 | 230.00 | 45.95 | 45.6 | 48.1 | 2 | 255 | 57.87% | YES |
| CRWD 270617P00167500 | 167.50 | 15.65 | 15.35 | 18.7 | 24 | 238 | 61.90% | |
| CRWD 270617P00127500 | 127.50 | 6.85 | 6 | 7.65 | 16 | 238 | 66.74% | |
| CRWD 270617P00092500 | 92.50 | 1.45 | 0.49 | 1.91 | 1 | 236 | 63.45% | |
| CRWD 270617P00285000 | 285.00 | 67.25 | 81.35 | 85.85 | 46 | 226 | 52.90% | YES |
| CRWD 270617P00275000 | 275.00 | 60.95 | 74.2 | 79.65 | 34 | 224 | 54.90% | YES |
| CRWD 270617P00212500 | 212.50 | 29.35 | 35.8 | 38.45 | 1 | 222 | 59.22% | |
| CRWD 270617P00077500 | 77.50 | 1.2 | 0.69 | 2.04 | 10 | 212 | 77.22% | |
| CRWD 270617P00192500 | 192.50 | 18.05 | 26.1 | 29.5 | 1 | 198 | 61.43% | |
| CRWD 270617P00187500 | 187.50 | 24.7 | 22.55 | 27.35 | 8 | 198 | 60.71% | |
| CRWD 270617P00147500 | 147.50 | 11.5 | 11 | 12.95 | 20 | 198 | 66.13% | |
| CRWD 270617P00225000 | 225.00 | 42.45 | 40.85 | 45.7 | 10 | 198 | 57.23% | YES |
| CRWD 270617P00152500 | 152.50 | 12.98 | 12 | 13.65 | 7 | 192 | 64.34% | |
| CRWD 270617P00045000 | 45.00 | 0.3 | 0.08 | 0.7 | 6 | 189 | 93.75% | |
| CRWD 270617P00220000 | 220.00 | 40.26 | 37.6 | 43.3 | 804 | 182 | 57.57% | YES |
| CRWD 270617P00600000 | 600.00 | 81.2 | 0 | 0 | 2 | 181 | 0.00% | YES |
| CRWD 270617P00132500 | 132.50 | 3.52 | 6.75 | 9.35 | 3 | 180 | 66.88% | |
| CRWD 270617P00650000 | 650.00 | 103.27 | 0 | 0 | 1 | 177 | 0.00% | YES |
| CRWD 270617P00265000 | 265.00 | 68.5 | 66.7 | 71.05 | 4 | 163 | 54.30% | YES |
| CRWD 270617P00520000 | 520.00 | 50.31 | 0 | 0 | 4 | 157 | 0.00% | YES |
| CRWD 270617P00070000 | 70.00 | 0.4 | 0.28 | 1.81 | 6 | 151 | 80.13% | |
| CRWD 270617P00245000 | 245.00 | 44.05 | 52.65 | 57.7 | 3 | 150 | 55.43% | YES |
| CRWD 270617P00155000 | 155.00 | 13.72 | 11.7 | 14.95 | 11 | 145 | 63.59% | |
| CRWD 270617P00165000 | 165.00 | 15.6 | 15.7 | 17.65 | 6 | 142 | 63.12% | |
| CRWD 270617P00215000 | 215.00 | 39.05 | 35.8 | 40.1 | 3 | 141 | 58.27% | |
| CRWD 270617P00197500 | 197.50 | 23.3 | 27.1 | 31.25 | 1 | 137 | 59.54% | |
| CRWD 270617P00237500 | 237.50 | 39.7 | 48.6 | 53.95 | 1 | 137 | 57.18% | YES |
| CRWD 270617P00145000 | 145.00 | 11.4 | 9.25 | 12.45 | 18 | 128 | 65.22% | |
| CRWD 270617P00282500 | 282.50 | 65.65 | 79.55 | 83.5 | 43 | 120 | 52.79% | YES |
| CRWD 270617P00157500 | 157.50 | 14 | 12.05 | 16.55 | 12 | 120 | 63.87% | |
| CRWD 270617P00177500 | 177.50 | 15.45 | 18.5 | 23.6 | 4 | 119 | 61.80% | |
| CRWD 270617P00195000 | 195.00 | 28.75 | 28 | 30.55 | 4 | 118 | 61.79% | |
| CRWD 270617P00052500 | 52.50 | 0.23 | 0 | 1 | 16 | 117 | 87.94% | |
| CRWD 270617P00310000 | 310.00 | 98 | 100.85 | 106.25 | 1 | 113 | 51.25% | YES |
| CRWD 270617P00095000 | 95.00 | 1.47 | 2.09 | 3.05 | 25 | 111 | 72.61% | |
| CRWD 270617P00410000 | 410.00 | 25.51 | 0 | 0 | 2 | 110 | 0.00% | YES |
| CRWD 270617P00232500 | 232.50 | 47.45 | 45.25 | 50.95 | 1 | 109 | 57.33% | YES |
| CRWD 270617P00430000 | 430.00 | 30.43 | 0 | 0 | 6 | 103 | 0.00% | YES |
| CRWD 270617P00260000 | 260.00 | 65 | 64.65 | 67.6 | 13 | 99 | 55.78% | YES |
| CRWD 270617P00235000 | 235.00 | 50 | 47.95 | 51.85 | 1 | 94 | 57.59% | YES |
| CRWD 270617P00048750 | 48.75 | 0.19 | 0 | 0.73 | 4 | 91 | 88.23% | |
| CRWD 270617P00277500 | 277.50 | 64.2 | 75.8 | 80.2 | 2 | 88 | 53.51% | YES |
| CRWD 270617P00172500 | 172.50 | 12.65 | 16.8 | 20.75 | 5 | 85 | 61.46% | |
| CRWD 270617P00500000 | 500.00 | 44.86 | 0 | 0 | 1 | 82 | 0.00% | YES |
| CRWD 270617P00046250 | 46.25 | 0.18 | 0 | 1.38 | 2 | 81 | 100.59% | |
| CRWD 270617P00550000 | 550.00 | 62.31 | 0 | 0 | 42 | 78 | 0.00% | YES |
| CRWD 270617P00700000 | 700.00 | 121 | 0 | 0 | 3 | 76 | 0.00% | YES |
| CRWD 270617P00300000 | 300.00 | 93.08 | 92.8 | 98.05 | 3 | 75 | 51.97% | YES |
| CRWD 270617P00340000 | 340.00 | 99.85 | 126.45 | 132.1 | 4 | 75 | 55.50% | YES |
| CRWD 270617P00047500 | 47.50 | 0.31 | 0 | 0.92 | 2 | 68 | 92.82% | |
| CRWD 270617P00057500 | 57.50 | 0.6 | 0 | 1.1 | 1 | 66 | 83.69% | |
| CRWD 270617P00440000 | 440.00 | 32.23 | 0 | 0 | 10 | 64 | 0.00% | YES |
| CRWD 270617P00320000 | 320.00 | 92.7 | 109.25 | 114.55 | 4 | 60 | 50.53% | YES |
| CRWD 270617P00255000 | 255.00 | 49.35 | 59.95 | 64.45 | 16 | 59 | 55.36% | YES |
| CRWD 270617P00350000 | 350.00 | 102.3 | 135.4 | 141.45 | 2 | 58 | 56.24% | YES |
| CRWD 270617P00272500 | 272.50 | 59.2 | 72.25 | 77.25 | 25 | 57 | 54.54% | YES |
| CRWD 270617P00610000 | 610.00 | 83.35 | 0 | 0 | 1 | 51 | 0.00% | YES |
| CRWD 270617P00460000 | 460.00 | 35.4 | 0 | 0 | 5 | 50 | 0.00% | YES |
| CRWD 270617P00287500 | 287.50 | 68.5 | 83.35 | 88.8 | 83 | 50 | 53.64% | YES |
| CRWD 270617P00370000 | 370.00 | 112.4 | 153.7 | 159.55 | 2 | 47 | 55.76% | YES |
| CRWD 270617P00360000 | 360.00 | 147.25 | 145.05 | 149.95 | 36 | 43 | 54.85% | YES |
| CRWD 270617P00330000 | 330.00 | 92.55 | 117.85 | 122.9 | 1 | 43 | 54.88% | YES |
| CRWD 270617P00420000 | 420.00 | 30 | 0 | 0 | 1 | 42 | 0.00% | YES |
| CRWD 270617P00680000 | 680.00 | 113.74 | 0 | 0 | 1 | 41 | 0.00% | YES |
| CRWD 270617P00540000 | 540.00 | 54.45 | 0 | 0 | 27 | 40 | 0.00% | YES |
| CRWD 270617P00257500 | 257.50 | 50.95 | 61.65 | 67.55 | 2 | 40 | 56.24% | YES |
| CRWD 270617P00470000 | 470.00 | 43.9 | 0 | 0 | 11 | 40 | 0.00% | YES |
| CRWD 270617P00050000 | 50.00 | 0.36 | 0.05 | 0.96 | 1 | 40 | 91.02% | |
| CRWD 270617P00270000 | 270.00 | 76.9 | 70.45 | 76.2 | 7 | 34 | 55.30% | YES |
| CRWD 270617P00480000 | 480.00 | 43.5 | 0 | 0 | 3 | 33 | 0.00% | YES |
| CRWD 270617P00290000 | 290.00 | 70.45 | 84.95 | 90.3 | 20 | 33 | 52.83% | YES |
| CRWD 270617P00267500 | 267.50 | 56.55 | 68.8 | 72.55 | 3 | 32 | 54.16% | YES |
| CRWD 270617P00490000 | 490.00 | 41.94 | 0 | 0 | 4 | 32 | 0.00% | YES |
| CRWD 270617P00247500 | 247.50 | 55.15 | 54.85 | 59.95 | 1 | 32 | 56.15% | YES |
| CRWD 270617P00590000 | 590.00 | 90.22 | 0 | 0 | 29 | 30 | 0.00% | YES |
| CRWD 270617P00670000 | 670.00 | 143.4 | 0 | 0 | 3 | 30 | 0.00% | YES |
| CRWD 270617P00510000 | 510.00 | 49.55 | 0 | 0 | 2 | 29 | 0.00% | YES |
| CRWD 270617P00252500 | 252.50 | 60.8 | 59.55 | 63.5 | 17 | 28 | 57.03% | YES |
| CRWD 270617P00530000 | 530.00 | 72.32 | 0 | 0 | 28 | 27 | 0.00% | YES |
| CRWD 270617P00380000 | 380.00 | 23.47 | 0 | 0 | 2 | 26 | 0.00% | YES |
| CRWD 270617P00730000 | 730.00 | 180.53 | 0 | 0 | 22 | 24 | 0.00% | YES |
| CRWD 270617P00740000 | 740.00 | 147.35 | 0 | 0 | 2 | 24 | 0.00% | YES |
| CRWD 270617P00570000 | 570.00 | 74.4 | 0 | 0 | 2 | 20 | 0.00% | YES |
| CRWD 270617P00262500 | 262.50 | 52.9 | 65.1 | 69.75 | 1 | 15 | 54.94% | YES |
| CRWD 270617P00880000 | 880.00 | 250.75 | 0 | 0 | 14 | 14 | 0.00% | YES |
| CRWD 270617P00720000 | 720.00 | 161.25 | 0 | 0 | 2 | 14 | 0.00% | YES |
| CRWD 270617P00560000 | 560.00 | 67 | 0 | 0 | 4 | 14 | 0.00% | YES |
| CRWD 270617P00780000 | 780.00 | 199.6 | 0 | 0 | 4 | 14 | 0.00% | YES |
| CRWD 270617P00630000 | 630.00 | 104.66 | 0 | 0 | 1 | 12 | 0.00% | YES |
| CRWD 270617P00750000 | 750.00 | 194 | 0 | 0 | 3 | 11 | 0.00% | YES |
| CRWD 270617P00870000 | 870.00 | 263.35 | 0 | 0 | 6 | 9 | 0.00% | YES |
| CRWD 270617P00660000 | 660.00 | 136.7 | 0 | 0 | 1 | 9 | 0.00% | YES |
| CRWD 270617P00690000 | 690.00 | 116.31 | 0 | 0 | 1 | 8 | 0.00% | YES |
| CRWD 270617P00760000 | 760.00 | 151.7 | 0 | 0 | 1 | 8 | 0.00% | YES |
| CRWD 270617P00860000 | 860.00 | 256.5 | 0 | 0 | 0 | 8 | 0.00% | YES |
| CRWD 270617P00640000 | 640.00 | 125.8 | 0 | 0 | 3 | 8 | 0.00% | YES |
| CRWD 270617P00620000 | 620.00 | 86.4 | 0 | 0 | 2 | 6 | 0.00% | YES |
| CRWD 270617P00820000 | 820.00 | 197.45 | 0 | 0 | 1 | 6 | 0.00% | YES |
| CRWD 270617P00770000 | 770.00 | 169.5 | 0 | 0 | 2 | 5 | 0.00% | YES |
| CRWD 270617P00710000 | 710.00 | 156 | 0 | 0 | 5 | 4 | 0.00% | YES |
| CRWD 270617P00790000 | 790.00 | 204.35 | 0 | 0 | 1 | 4 | 0.00% | YES |
| CRWD 270617P00580000 | 580.00 | 87.6 | 0 | 0 | 3 | 4 | 0.00% | YES |
| CRWD 270617P00850000 | 850.00 | 216.85 | 0 | 0 | 1 | 2 | 0.00% | YES |
| CRWD 270617P00810000 | 810.00 | 217.85 | 0 | 0 | 0 | 2 | 0.00% | YES |
| CRWD 270617P00930000 | 930.00 | 309.3 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 270617P00920000 | 920.00 | 270.4 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 270617P00800000 | 800.00 | 211.1 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 270617P01120000 | 1120.00 | 461.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 270617P00122500 | 122.50 | 5.6 | 0 | 0 | 3 | 0 | 12.50% |
This page displays the full CRWD options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
