Detailed CRWD options chain for 2027-12-17 – 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 – 2027-12-17 – 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 2027-12-17.
This CRWD 2027-12-17 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 2027-12-17. 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 271217C00125000 | 125.00 | 113.14 | 106 | 113.25 | 6 | 2679 | 74.62% | YES |
| CRWD 271217C00165000 | 165.00 | 126 | 81 | 89.15 | 2 | 2426 | 70.85% | YES |
| CRWD 271217C00300000 | 300.00 | 35.6 | 32.35 | 37.1 | 60 | 1900 | 64.67% | |
| CRWD 271217C00310000 | 310.00 | 31.75 | 27 | 32.85 | 8 | 1883 | 61.54% | |
| CRWD 271217C00230000 | 230.00 | 56.25 | 50 | 57.55 | 12 | 1414 | 65.19% | |
| CRWD 271217C00205000 | 205.00 | 68 | 61 | 70 | 1 | 1218 | 68.34% | YES |
| CRWD 271217C00187500 | 187.50 | 73.7 | 69 | 77.85 | 14 | 1186 | 69.24% | YES |
| CRWD 271217C00210000 | 210.00 | 66.95 | 61.2 | 65.75 | 1 | 1184 | 68.20% | YES |
| CRWD 271217C00250000 | 250.00 | 48.31 | 47.45 | 49.05 | 20 | 1165 | 65.99% | |
| CRWD 271217C00190000 | 190.00 | 74.8 | 68 | 76 | 2 | 1042 | 68.80% | YES |
| CRWD 271217C00235000 | 235.00 | 73.1 | 50.9 | 54.85 | 12 | 1040 | 66.03% | |
| CRWD 271217C00660000 | 660.00 | 210.04 | 0 | 0 | 14 | 1013 | 25.00% | |
| CRWD 271217C00260000 | 260.00 | 46.07 | 42.65 | 46.1 | 18 | 981 | 64.81% | |
| CRWD 271217C00145000 | 145.00 | 129.15 | 93 | 102 | 8 | 919 | 73.85% | YES |
| CRWD 271217C00177500 | 177.50 | 117.56 | 74 | 81.25 | 122 | 770 | 68.85% | YES |
| CRWD 271217C00150000 | 150.00 | 95 | 90 | 99 | 41 | 765 | 73.39% | YES |
| CRWD 271217C00132500 | 132.50 | 113.41 | 102 | 108.15 | 1 | 705 | 74.61% | YES |
| CRWD 271217C00500000 | 500.00 | 349.45 | 0 | 0 | 1 | 677 | 12.50% | |
| CRWD 271217C00200000 | 200.00 | 71 | 63 | 70.25 | 1 | 639 | 67.29% | YES |
| CRWD 271217C00237500 | 237.50 | 53 | 48.5 | 55.15 | 6 | 633 | 65.74% | |
| CRWD 271217C00330000 | 330.00 | 28.29 | 25 | 30.3 | 42 | 590 | 63.02% | |
| CRWD 271217C00195000 | 195.00 | 86.94 | 65 | 72.45 | 1 | 527 | 67.34% | YES |
| CRWD 271217C00110000 | 110.00 | 129.7 | 117 | 126 | 132 | 519 | 79.64% | YES |
| CRWD 271217C00175000 | 175.00 | 81.9 | 75 | 82.9 | 4 | 473 | 69.06% | YES |
| CRWD 271217C00162500 | 162.50 | 87.5 | 82 | 89.25 | 22 | 458 | 69.82% | YES |
| CRWD 271217C00140000 | 140.00 | 101.95 | 96 | 103.1 | 1 | 457 | 72.56% | YES |
| CRWD 271217C00185000 | 185.00 | 109.8 | 71.75 | 77.45 | 1 | 440 | 69.35% | YES |
| CRWD 271217C00072500 | 72.50 | 198.25 | 147 | 154.25 | 2 | 368 | 87.57% | YES |
| CRWD 271217C00152500 | 152.50 | 140 | 88 | 97 | 6 | 368 | 72.34% | YES |
| CRWD 271217C00135000 | 135.00 | 111.52 | 99 | 108 | 80 | 364 | 74.42% | YES |
| CRWD 271217C00095000 | 95.00 | 163.1 | 128.55 | 137 | 1 | 340 | 82.67% | YES |
| CRWD 271217C00130000 | 130.00 | 107.13 | 102 | 109.8 | 2 | 338 | 73.35% | YES |
| CRWD 271217C00127500 | 127.50 | 138.44 | 104 | 113 | 48 | 329 | 75.42% | YES |
| CRWD 271217C00172500 | 172.50 | 83.65 | 77 | 86 | 2 | 321 | 70.94% | YES |
| CRWD 271217C00220000 | 220.00 | 60.4 | 54 | 60.95 | 15 | 305 | 65.47% | |
| CRWD 271217C00750000 | 750.00 | 245 | 0 | 0 | 13 | 293 | 25.00% | |
| CRWD 271217C00222500 | 222.50 | 61.18 | 53.85 | 60.5 | 24 | 287 | 66.15% | |
| CRWD 271217C00290000 | 290.00 | 37.16 | 33.3 | 39.25 | 5 | 266 | 64.02% | |
| CRWD 271217C00840000 | 840.00 | 218 | 0 | 0 | 2 | 257 | 25.00% | |
| CRWD 271217C00760000 | 760.00 | 178.7 | 0 | 0 | 1 | 245 | 25.00% | |
| CRWD 271217C00142500 | 142.50 | 136.45 | 94 | 103 | 4 | 226 | 73.20% | YES |
| CRWD 271217C00340000 | 340.00 | 37.35 | 24.4 | 27.5 | 4 | 225 | 62.92% | |
| CRWD 271217C00580000 | 580.00 | 220 | 0 | 0 | 2 | 223 | 12.50% | |
| CRWD 271217C00105000 | 105.00 | 124.4 | 121 | 130 | 80 | 222 | 81.37% | YES |
| CRWD 271217C00370000 | 370.00 | 21.51 | 17 | 24.8 | 1 | 218 | 61.94% | |
| CRWD 271217C00820000 | 820.00 | 160 | 0 | 0 | 4 | 217 | 25.00% | |
| CRWD 271217C00280000 | 280.00 | 58.65 | 37.3 | 40.3 | 15 | 211 | 64.27% | |
| CRWD 271217C00245000 | 245.00 | 52.6 | 45 | 51.5 | 46 | 198 | 64.34% | |
| CRWD 271217C00710000 | 710.00 | 240 | 0 | 0 | 20 | 197 | 25.00% | |
| CRWD 271217C00600000 | 600.00 | 315.76 | 0 | 0 | 1 | 196 | 12.50% | |
| CRWD 271217C00950000 | 950.00 | 185.2 | 0 | 0 | 2 | 190 | 25.00% | |
| CRWD 271217C00350000 | 350.00 | 27.65 | 22.6 | 27.3 | 5 | 189 | 63.53% | |
| CRWD 271217C00100000 | 100.00 | 136.5 | 124 | 134 | 1 | 184 | 81.74% | YES |
| CRWD 271217C00530000 | 530.00 | 282.8 | 0 | 0 | 2 | 177 | 12.50% | |
| CRWD 271217C00270000 | 270.00 | 43.85 | 39 | 43.5 | 1 | 176 | 64.27% | |
| CRWD 271217C00620000 | 620.00 | 232.2 | 0 | 0 | 1 | 172 | 25.00% | |
| CRWD 271217C00800000 | 800.00 | 233.13 | 0 | 0 | 2 | 168 | 25.00% | |
| CRWD 271217C00120000 | 120.00 | 151.82 | 111 | 119 | 4 | 159 | 79.26% | YES |
| CRWD 271217C00192500 | 192.50 | 110.47 | 66 | 73.75 | 1 | 156 | 67.46% | YES |
| CRWD 271217C00180000 | 180.00 | 79.22 | 76 | 79.8 | 22 | 150 | 70.75% | YES |
| CRWD 271217C00262500 | 262.50 | 45.05 | 42.45 | 45.6 | 8 | 149 | 65.17% | |
| CRWD 271217C00115000 | 115.00 | 125.3 | 113 | 122 | 1 | 146 | 77.90% | YES |
| CRWD 271217C00182500 | 182.50 | 82.19 | 71 | 78.6 | 3 | 142 | 68.15% | YES |
| CRWD 271217C00077500 | 77.50 | 117.32 | 118 | 125 | 0 | 140 | 0.00% | YES |
| CRWD 271217C00650000 | 650.00 | 298.11 | 0 | 0 | 1 | 140 | 25.00% | |
| CRWD 271217C00440000 | 440.00 | 417.97 | 0 | 0 | 2 | 126 | 12.50% | |
| CRWD 271217C00122500 | 122.50 | 144.75 | 145 | 152.6 | 20 | 123 | 149.57% | YES |
| CRWD 271217C00740000 | 740.00 | 244 | 0 | 0 | 1 | 121 | 25.00% | |
| CRWD 271217C00560000 | 560.00 | 260.15 | 0 | 0 | 2 | 119 | 12.50% | |
| CRWD 271217C00780000 | 780.00 | 242.63 | 0 | 0 | 1 | 117 | 25.00% | |
| CRWD 271217C00420000 | 420.00 | 16.56 | 13.4 | 18.5 | 92 | 114 | 62.51% | |
| CRWD 271217C00160000 | 160.00 | 90.52 | 84 | 93 | 4 | 111 | 72.19% | YES |
| CRWD 271217C00320000 | 320.00 | 30.25 | 25.75 | 30.85 | 13 | 110 | 61.79% | |
| CRWD 271217C00207500 | 207.50 | 67.85 | 60.25 | 68.65 | 5 | 109 | 68.23% | YES |
| CRWD 271217C00700000 | 700.00 | 265.78 | 0 | 0 | 1 | 104 | 25.00% | |
| CRWD 271217C00252500 | 252.50 | 48.65 | 44.75 | 49.55 | 20 | 104 | 65.56% | |
| CRWD 271217C00167500 | 167.50 | 132.43 | 80.1 | 86.85 | 1 | 104 | 70.33% | YES |
| CRWD 271217C00170000 | 170.00 | 84.5 | 78 | 85.1 | 3 | 103 | 69.34% | YES |
| CRWD 271217C00450000 | 450.00 | 392.68 | 0 | 0 | 1 | 103 | 12.50% | |
| CRWD 271217C00212500 | 212.50 | 70 | 58.75 | 64.65 | 1 | 103 | 67.21% | YES |
| CRWD 271217C00117500 | 117.50 | 140.55 | 111 | 120 | 2 | 94 | 77.02% | YES |
| CRWD 271217C00610000 | 610.00 | 257 | 0 | 0 | 1 | 93 | 25.00% | |
| CRWD 271217C00540000 | 540.00 | 248.25 | 0 | 0 | 1 | 91 | 12.50% | |
| CRWD 271217C00215000 | 215.00 | 67.24 | 56 | 63.1 | 10 | 90 | 65.77% | YES |
| CRWD 271217C00240000 | 240.00 | 56.61 | 47 | 53.2 | 10 | 89 | 64.69% | |
| CRWD 271217C00265000 | 265.00 | 46.75 | 40.7 | 45.25 | 11 | 88 | 64.74% | |
| CRWD 271217C00520000 | 520.00 | 338.05 | 0 | 0 | 1 | 84 | 12.50% | |
| CRWD 271217C00690000 | 690.00 | 267.61 | 0 | 0 | 10 | 79 | 25.00% | |
| CRWD 271217C00147500 | 147.50 | 140.85 | 91 | 100 | 2 | 77 | 72.83% | YES |
| CRWD 271217C00107500 | 107.50 | 123.75 | 120.5 | 128 | 8 | 77 | 82.30% | YES |
| CRWD 271217C00830000 | 830.00 | 196.96 | 0 | 0 | 1 | 74 | 25.00% | |
| CRWD 271217C00510000 | 510.00 | 287.19 | 0 | 0 | 3 | 72 | 12.50% | |
| CRWD 271217C00102500 | 102.50 | 135.8 | 122.1 | 132 | 1 | 70 | 81.07% | YES |
| CRWD 271217C00255000 | 255.00 | 47 | 44.15 | 47.65 | 1 | 70 | 64.97% | |
| CRWD 271217C00275000 | 275.00 | 42.17 | 39.1 | 41.85 | 2 | 66 | 64.79% | |
| CRWD 271217C00097500 | 97.50 | 161.07 | 126 | 136 | 2 | 65 | 82.54% | YES |
| CRWD 271217C00570000 | 570.00 | 335.25 | 0 | 0 | 3 | 61 | 12.50% | |
| CRWD 271217C00285000 | 285.00 | 40.03 | 34.55 | 39.1 | 1 | 57 | 63.38% | |
| CRWD 271217C00070000 | 70.00 | 203.88 | 152.05 | 158 | 20 | 56 | 98.06% | YES |
| CRWD 271217C00257500 | 257.50 | 71.75 | 43.05 | 47.8 | 1 | 56 | 65.21% | |
| CRWD 271217C00157500 | 157.50 | 132.62 | 85 | 94 | 2 | 55 | 71.77% | YES |
| CRWD 271217C00225000 | 225.00 | 58.32 | 54.2 | 59.6 | 8 | 53 | 66.82% | |
| CRWD 271217C00400000 | 400.00 | 30.18 | 15.85 | 19.1 | 3 | 52 | 61.94% | |
| CRWD 271217C00282500 | 282.50 | 68.85 | 36 | 40.1 | 4 | 48 | 64.09% | |
| CRWD 271217C00850000 | 850.00 | 214.74 | 0 | 0 | 21 | 47 | 25.00% | |
| CRWD 271217C00460000 | 460.00 | 314.5 | 0 | 0 | 1 | 43 | 12.50% | |
| CRWD 271217C00287500 | 287.50 | 51.65 | 35.6 | 38.3 | 16 | 41 | 64.15% | |
| CRWD 271217C00680000 | 680.00 | 268.49 | 0 | 0 | 3 | 40 | 25.00% | |
| CRWD 271217C00247500 | 247.50 | 49.65 | 46.55 | 51.4 | 11 | 40 | 65.98% | |
| CRWD 271217C00770000 | 770.00 | 234.2 | 0 | 0 | 4 | 40 | 25.00% | |
| CRWD 271217C00082500 | 82.50 | 193.73 | 139 | 148 | 2 | 38 | 88.60% | YES |
| CRWD 271217C00197500 | 197.50 | 82.77 | 64 | 71.45 | 16 | 37 | 67.39% | YES |
| CRWD 271217C00480000 | 480.00 | 293.25 | 0 | 0 | 1 | 36 | 12.50% | |
| CRWD 271217C00720000 | 720.00 | 252.47 | 0 | 0 | 4 | 34 | 25.00% | |
| CRWD 271217C00490000 | 490.00 | 259 | 0 | 0 | 2 | 33 | 12.50% | |
| CRWD 271217C00730000 | 730.00 | 246 | 0 | 0 | 1 | 33 | 25.00% | |
| CRWD 271217C00360000 | 360.00 | 25 | 21.2 | 24.5 | 2 | 32 | 62.72% | |
| CRWD 271217C00640000 | 640.00 | 219.97 | 0 | 0 | 1 | 27 | 25.00% | |
| CRWD 271217C00202500 | 202.50 | 103.45 | 62 | 69 | 2 | 26 | 67.15% | YES |
| CRWD 271217C00430000 | 430.00 | 420.7 | 0 | 0 | 1 | 26 | 12.50% | |
| CRWD 271217C00670000 | 670.00 | 262.84 | 0 | 0 | 2 | 26 | 25.00% | |
| CRWD 271217C00630000 | 630.00 | 304.73 | 0 | 0 | 1 | 26 | 25.00% | |
| CRWD 271217C00090000 | 90.00 | 165 | 133.25 | 141 | 1 | 26 | 85.20% | YES |
| CRWD 271217C00060000 | 60.00 | 189.82 | 158 | 167 | 20 | 25 | 98.36% | YES |
| CRWD 271217C00470000 | 470.00 | 337.5 | 0 | 0 | 1 | 23 | 12.50% | |
| CRWD 271217C00590000 | 590.00 | 329.86 | 0 | 0 | 2 | 23 | 12.50% | |
| CRWD 271217C01160000 | 1160.00 | 136.04 | 0 | 0 | 4 | 21 | 25.00% | |
| CRWD 271217C00067500 | 67.50 | 180.88 | 151 | 160 | 4 | 20 | 92.21% | YES |
| CRWD 271217C00080000 | 80.00 | 153.5 | 142.7 | 150 | 3 | 16 | 92.27% | YES |
| CRWD 271217C00410000 | 410.00 | 18.35 | 12 | 17.55 | 1 | 15 | 59.61% | |
| CRWD 271217C00980000 | 980.00 | 118.8 | 0 | 0 | 1 | 15 | 25.00% | |
| CRWD 271217C00860000 | 860.00 | 199.05 | 0 | 0 | 2 | 14 | 25.00% | |
| CRWD 271217C00217500 | 217.50 | 97.65 | 55 | 62.55 | 2 | 14 | 65.94% | |
| CRWD 271217C00267500 | 267.50 | 45.66 | 41.2 | 44.3 | 1 | 14 | 65.21% | |
| CRWD 271217C00062500 | 62.50 | 189 | 196 | 205 | 5 | 13 | 273.28% | YES |
| CRWD 271217C00920000 | 920.00 | 139.67 | 0 | 0 | 26 | 13 | 25.00% | |
| CRWD 271217C00900000 | 900.00 | 197.32 | 0 | 0 | 3 | 11 | 25.00% | |
| CRWD 271217C00272500 | 272.50 | 70.1 | 38.4 | 42.85 | 2 | 11 | 64.27% | |
| CRWD 271217C00232500 | 232.50 | 88 | 50.05 | 56.85 | 1 | 11 | 65.76% | |
| CRWD 271217C00277500 | 277.50 | 41.3 | 36.85 | 41.55 | 1 | 10 | 64.06% | |
| CRWD 271217C00890000 | 890.00 | 175.62 | 0 | 0 | 1 | 10 | 25.00% | |
| CRWD 271217C01000000 | 1000.00 | 116.53 | 0 | 0 | 4 | 10 | 25.00% | |
| CRWD 271217C00390000 | 390.00 | 20.25 | 17 | 20.1 | 1 | 10 | 61.96% | |
| CRWD 271217C00227500 | 227.50 | 95.95 | 51 | 58.7 | 2 | 9 | 65.46% | |
| CRWD 271217C00045000 | 45.00 | 175 | 171 | 180 | 1 | 9 | 106.18% | YES |
| CRWD 271217C00880000 | 880.00 | 154.22 | 0 | 0 | 2 | 8 | 25.00% | |
| CRWD 271217C00790000 | 790.00 | 220.5 | 0 | 0 | 1 | 7 | 25.00% | |
| CRWD 271217C00940000 | 940.00 | 131.69 | 0 | 0 | 1 | 4 | 25.00% | |
| CRWD 271217C01080000 | 1080.00 | 151.5 | 0 | 0 | 1 | 3 | 25.00% | |
| CRWD 271217C01060000 | 1060.00 | 118.97 | 0 | 0 | 0 | 3 | 25.00% | |
| CRWD 271217C00380000 | 380.00 | 20 | 19 | 20.85 | 1 | 3 | 62.25% | |
| CRWD 271217C00810000 | 810.00 | 207.2 | 0 | 0 | 1 | 3 | 25.00% | |
| CRWD 271217C00870000 | 870.00 | 207.77 | 0 | 0 | 1 | 3 | 25.00% | |
| CRWD 271217C00960000 | 960.00 | 182.92 | 0 | 0 | 1 | 2 | 25.00% | |
| CRWD 271217C01020000 | 1020.00 | 155 | 0 | 0 | 0 | 2 | 25.00% | |
| CRWD 271217C01100000 | 1100.00 | 147.3 | 0 | 0 | 1 | 1 | 25.00% | |
| CRWD 271217C01090000 | 1090.00 | 104.8 | 0 | 0 | 0 | 1 | 25.00% | |
| CRWD 271217C00065000 | 65.00 | 45.56 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 271217C00930000 | 930.00 | 106.01 | 0 | 0 | 1 | 0 | 25.00% | |
| CRWD 271217C00050000 | 50.00 | 189.57 | 0 | 0 | 16 | 0 | 0.00% | YES |
| CRWD 271217C00052500 | 52.50 | 122.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 271217C00055000 | 55.00 | 186.98 | 0 | 0 | 1 | 0 | 0.00% | YES |
| CRWD 271217C00057500 | 57.50 | 170.04 | 0 | 0 | 12 | 0 | 0.00% | YES |
| CRWD 271217C00075000 | 75.00 | 156.22 | 0 | 0 | 1 | 0 | 0.00% | YES |
| CRWD 271217C00112500 | 112.50 | 117.9 | 0 | 0 | 2 | 0 | 0.00% | YES |
| CRWD 271217C00085000 | 85.00 | 89.88 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CRWD 271217C00087500 | 87.50 | 130.2 | 0 | 0 | 4 | 0 | 0.00% | YES |
| CRWD 271217C00155000 | 155.00 | 102.48 | 0 | 0 | 2 | 0 | 0.00% | YES |
| CRWD 271217C00092500 | 92.50 | 108 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on CRWD expiring on 2027-12-17. 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 271217P00062500 | 62.50 | 1.22 | 0.92 | 2.85 | 1 | 1848 | 72.90% | |
| CRWD 271217P00150000 | 150.00 | 19.6 | 18.35 | 19.95 | 2 | 1563 | 59.80% | |
| CRWD 271217P00140000 | 140.00 | 15.76 | 14.45 | 16.75 | 1 | 1537 | 60.14% | |
| CRWD 271217P00095000 | 95.00 | 2.84 | 4.6 | 6.3 | 5 | 1223 | 65.69% | |
| CRWD 271217P00125000 | 125.00 | 8.56 | 10.55 | 12.85 | 5 | 955 | 62.19% | |
| CRWD 271217P00250000 | 250.00 | 68.65 | 68.2 | 75 | 9 | 902 | 55.28% | YES |
| CRWD 271217P00045000 | 45.00 | 0.79 | 0.01 | 9.8 | 9 | 787 | 115.43% | |
| CRWD 271217P00112500 | 112.50 | 6.27 | 4.95 | 7.6 | 8 | 763 | 56.78% | |
| CRWD 271217P00070000 | 70.00 | 2.37 | 0.05 | 9.8 | 1 | 749 | 84.20% | |
| CRWD 271217P00075000 | 75.00 | 2.85 | 2.71 | 3.45 | 1 | 735 | 70.34% | |
| CRWD 271217P00195000 | 195.00 | 38.65 | 37 | 41.1 | 2 | 577 | 57.76% | |
| CRWD 271217P00172500 | 172.50 | 26.79 | 27.1 | 29.85 | 3 | 500 | 59.07% | |
| CRWD 271217P00087500 | 87.50 | 4.17 | 3.75 | 7.4 | 1 | 376 | 71.75% | |
| CRWD 271217P00180000 | 180.00 | 30.5 | 27 | 32.65 | 7 | 375 | 55.99% | |
| CRWD 271217P00115000 | 115.00 | 5.6 | 8.6 | 10.05 | 1 | 329 | 63.33% | |
| CRWD 271217P00152500 | 152.50 | 17.85 | 18.3 | 21.3 | 2 | 323 | 59.25% | |
| CRWD 271217P00072500 | 72.50 | 1.7 | 0.13 | 4.7 | 2 | 315 | 68.37% | |
| CRWD 271217P00055000 | 55.00 | 0.64 | 0.48 | 2 | 2 | 297 | 73.61% | |
| CRWD 271217P00237500 | 237.50 | 53.05 | 60.7 | 63.7 | 12 | 289 | 54.39% | YES |
| CRWD 271217P00060000 | 60.00 | 1.2 | 0 | 3.25 | 1 | 287 | 72.89% | |
| CRWD 271217P00107500 | 107.50 | 4.75 | 6.8 | 8.85 | 20 | 279 | 64.45% | |
| CRWD 271217P00100000 | 100.00 | 6.38 | 5.75 | 6.65 | 17 | 273 | 64.73% | |
| CRWD 271217P00082500 | 82.50 | 2.24 | 2.02 | 6.45 | 15 | 255 | 70.14% | |
| CRWD 271217P00097500 | 97.50 | 3.67 | 3.85 | 6.95 | 1 | 251 | 63.76% | |
| CRWD 271217P00330000 | 330.00 | 103.75 | 124 | 131.6 | 1 | 242 | 52.23% | YES |
| CRWD 271217P00500000 | 500.00 | 66.65 | 0 | 0 | 1 | 237 | 0.00% | YES |
| CRWD 271217P00175000 | 175.00 | 29.58 | 28.3 | 31.35 | 2 | 234 | 59.27% | |
| CRWD 271217P00155000 | 155.00 | 20.57 | 20.35 | 23 | 6 | 207 | 60.60% | |
| CRWD 271217P00350000 | 350.00 | 124 | 141 | 150 | 170 | 195 | 53.73% | YES |
| CRWD 271217P00450000 | 450.00 | 55.5 | 0 | 0 | 12 | 192 | 0.00% | YES |
| CRWD 271217P00380000 | 380.00 | 35.09 | 0 | 0 | 1 | 189 | 0.00% | YES |
| CRWD 271217P00135000 | 135.00 | 11.75 | 13.85 | 15 | 1 | 182 | 61.18% | |
| CRWD 271217P00197500 | 197.50 | 40.38 | 38.6 | 41.15 | 4 | 180 | 57.07% | |
| CRWD 271217P00160000 | 160.00 | 23.1 | 20.9 | 23.95 | 3 | 178 | 58.50% | |
| CRWD 271217P00117500 | 117.50 | 9.8 | 8.65 | 10.35 | 2 | 174 | 62.09% | |
| CRWD 271217P00162500 | 162.50 | 23.49 | 23.15 | 25.95 | 2 | 163 | 60.05% | |
| CRWD 271217P00057500 | 57.50 | 1.06 | 0 | 5.8 | 2 | 155 | 85.35% | |
| CRWD 271217P00200000 | 200.00 | 41 | 39.8 | 42.15 | 70 | 155 | 56.70% | |
| CRWD 271217P00080000 | 80.00 | 2.17 | 0.9 | 4.45 | 5 | 150 | 64.26% | |
| CRWD 271217P00130000 | 130.00 | 8.71 | 10.5 | 14.25 | 1 | 140 | 60.36% | |
| CRWD 271217P00090000 | 90.00 | 3.5 | 3.95 | 5.45 | 24 | 137 | 66.46% | |
| CRWD 271217P00165000 | 165.00 | 21.05 | 15.65 | 20.5 | 3 | 137 | 52.49% | |
| CRWD 271217P00120000 | 120.00 | 10.75 | 9 | 11 | 24 | 135 | 61.65% | |
| CRWD 271217P00265000 | 265.00 | 80.72 | 76.95 | 81.5 | 41 | 135 | 51.78% | YES |
| CRWD 271217P00110000 | 110.00 | 6.3 | 7.55 | 9.35 | 14 | 122 | 64.45% | |
| CRWD 271217P00105000 | 105.00 | 5.7 | 5.55 | 7.95 | 1 | 115 | 63.03% | |
| CRWD 271217P00142500 | 142.50 | 9.87 | 14.9 | 17.35 | 1 | 105 | 59.47% | |
| CRWD 271217P00077500 | 77.50 | 2.89 | 0.61 | 6.7 | 1 | 98 | 71.36% | |
| CRWD 271217P00780000 | 780.00 | 239 | 0 | 0 | 0 | 98 | 0.00% | YES |
| CRWD 271217P00048750 | 48.75 | 0.56 | 0 | 1.31 | 9 | 97 | 71.46% | |
| CRWD 271217P00132500 | 132.50 | 10.75 | 11.45 | 15.6 | 15 | 96 | 61.06% | |
| CRWD 271217P00285000 | 285.00 | 80.65 | 89 | 96 | 6 | 93 | 53.54% | YES |
| CRWD 271217P00430000 | 430.00 | 44.9 | 0 | 0 | 1 | 91 | 0.00% | YES |
| CRWD 271217P00085000 | 85.00 | 2.62 | 3.25 | 4.7 | 2 | 87 | 67.08% | |
| CRWD 271217P00145000 | 145.00 | 18 | 15.6 | 18.45 | 8 | 87 | 59.45% | |
| CRWD 271217P00220000 | 220.00 | 50.8 | 50.5 | 56 | 3 | 85 | 57.10% | YES |
| CRWD 271217P00065000 | 65.00 | 1.35 | 0 | 6.1 | 4 | 84 | 78.85% | |
| CRWD 271217P00092500 | 92.50 | 3.1 | 4.25 | 6.05 | 21 | 83 | 66.38% | |
| CRWD 271217P00190000 | 190.00 | 36.65 | 35.05 | 36.95 | 1 | 82 | 57.34% | |
| CRWD 271217P00270000 | 270.00 | 62.1 | 80.65 | 85.05 | 7 | 81 | 51.67% | YES |
| CRWD 271217P00300000 | 300.00 | 105.75 | 100.75 | 109.45 | 1 | 74 | 50.35% | YES |
| CRWD 271217P00460000 | 460.00 | 60.62 | 0 | 0 | 1 | 72 | 0.00% | YES |
| CRWD 271217P00050000 | 50.00 | 0.88 | 0.46 | 1.51 | 1 | 72 | 75.32% | |
| CRWD 271217P00205000 | 205.00 | 43.15 | 42.45 | 48 | 5 | 67 | 58.35% | |
| CRWD 271217P00185000 | 185.00 | 33.8 | 30.2 | 34.9 | 2 | 65 | 56.27% | |
| CRWD 271217P00210000 | 210.00 | 46.13 | 41 | 49.95 | 2 | 59 | 55.18% | |
| CRWD 271217P00400000 | 400.00 | 41.03 | 0 | 0 | 1 | 55 | 0.00% | YES |
| CRWD 271217P00390000 | 390.00 | 35.75 | 0 | 0 | 4 | 50 | 0.00% | YES |
| CRWD 271217P00170000 | 170.00 | 22.14 | 26.15 | 27.75 | 1 | 49 | 58.59% | |
| CRWD 271217P00225000 | 225.00 | 53.2 | 50 | 57.45 | 23 | 49 | 54.07% | YES |
| CRWD 271217P00277500 | 277.50 | 91.43 | 85.85 | 91.45 | 1 | 49 | 51.80% | YES |
| CRWD 271217P00950000 | 950.00 | 311 | 0 | 0 | 32 | 48 | 0.00% | YES |
| CRWD 271217P00287500 | 287.50 | 83.2 | 91 | 98.8 | 10 | 48 | 50.10% | YES |
| CRWD 271217P00187500 | 187.50 | 29.45 | 33.6 | 36.9 | 2 | 48 | 58.06% | |
| CRWD 271217P00230000 | 230.00 | 56.6 | 56.45 | 60.55 | 16 | 48 | 55.80% | YES |
| CRWD 271217P00052500 | 52.50 | 0.7 | 0.05 | 1.17 | 4 | 44 | 67.24% | |
| CRWD 271217P00157500 | 157.50 | 19.1 | 19.75 | 23.1 | 1 | 43 | 58.59% | |
| CRWD 271217P00240000 | 240.00 | 53.55 | 62.15 | 65.15 | 15 | 42 | 54.13% | YES |
| CRWD 271217P00192500 | 192.50 | 35.55 | 35.7 | 38.4 | 1 | 41 | 56.97% | |
| CRWD 271217P00540000 | 540.00 | 81.06 | 0 | 0 | 1 | 37 | 0.00% | YES |
| CRWD 271217P00470000 | 470.00 | 60.15 | 0 | 0 | 1 | 36 | 0.00% | YES |
| CRWD 271217P00480000 | 480.00 | 65.75 | 0 | 0 | 20 | 36 | 0.00% | YES |
| CRWD 271217P00245000 | 245.00 | 60.5 | 65.2 | 69.65 | 3 | 35 | 54.52% | YES |
| CRWD 271217P00267500 | 267.50 | 72.07 | 77 | 84.45 | 16 | 34 | 51.39% | YES |
| CRWD 271217P00207500 | 207.50 | 29.25 | 42.7 | 46.45 | 1 | 33 | 55.85% | |
| CRWD 271217P00147500 | 147.50 | 10.97 | 15.55 | 19.75 | 1 | 33 | 58.91% | |
| CRWD 271217P00282500 | 282.50 | 79.75 | 88 | 96.6 | 21 | 32 | 51.58% | YES |
| CRWD 271217P00620000 | 620.00 | 114.9 | 0 | 0 | 2 | 31 | 0.00% | YES |
| CRWD 271217P00520000 | 520.00 | 82.3 | 0 | 0 | 2 | 31 | 0.00% | YES |
| CRWD 271217P00490000 | 490.00 | 63.91 | 0 | 0 | 3 | 30 | 0.00% | YES |
| CRWD 271217P00440000 | 440.00 | 49.12 | 0 | 0 | 1 | 30 | 0.00% | YES |
| CRWD 271217P00360000 | 360.00 | 29.09 | 0 | 0 | 3 | 30 | 0.00% | YES |
| CRWD 271217P00560000 | 560.00 | 90.05 | 0 | 0 | 1 | 30 | 0.00% | YES |
| CRWD 271217P00212500 | 212.50 | 37.58 | 45.1 | 48.85 | 4 | 29 | 55.19% | |
| CRWD 271217P00227500 | 227.50 | 46.35 | 51 | 61 | 1 | 29 | 54.82% | YES |
| CRWD 271217P00202500 | 202.50 | 29.8 | 37 | 43.95 | 6 | 28 | 54.41% | |
| CRWD 271217P00600000 | 600.00 | 107.38 | 0 | 0 | 2 | 26 | 0.00% | YES |
| CRWD 271217P00247500 | 247.50 | 58.15 | 66.3 | 71.05 | 15 | 26 | 53.99% | YES |
| CRWD 271217P00700000 | 700.00 | 154.26 | 0 | 0 | 12 | 26 | 0.00% | YES |
| CRWD 271217P00257500 | 257.50 | 58.12 | 71.75 | 77.35 | 3 | 26 | 52.66% | YES |
| CRWD 271217P00280000 | 280.00 | 84.6 | 86 | 92 | 25 | 25 | 50.04% | YES |
| CRWD 271217P00310000 | 310.00 | 82.95 | 108.3 | 115.35 | 6 | 25 | 52.80% | YES |
| CRWD 271217P00046250 | 46.25 | 0.56 | 0.2 | 3.25 | 1 | 25 | 88.18% | |
| CRWD 271217P00260000 | 260.00 | 73.75 | 72 | 80.85 | 3 | 23 | 52.73% | YES |
| CRWD 271217P00530000 | 530.00 | 77.92 | 0 | 0 | 2 | 22 | 0.00% | YES |
| CRWD 271217P00340000 | 340.00 | 24.75 | 0 | 0 | 3 | 22 | 0.00% | YES |
| CRWD 271217P00217500 | 217.50 | 50.56 | 48.4 | 53 | 1 | 21 | 55.97% | YES |
| CRWD 271217P00420000 | 420.00 | 48.08 | 0 | 0 | 3 | 20 | 0.00% | YES |
| CRWD 271217P00182500 | 182.50 | 25.36 | 27.8 | 34.3 | 4 | 19 | 55.97% | |
| CRWD 271217P00177500 | 177.50 | 40.7 | 33.65 | 40.1 | 2 | 19 | 67.07% | |
| CRWD 271217P00580000 | 580.00 | 109.42 | 0 | 0 | 10 | 19 | 0.00% | YES |
| CRWD 271217P00235000 | 235.00 | 58 | 59.2 | 62 | 2 | 18 | 54.47% | YES |
| CRWD 271217P00232500 | 232.50 | 58.05 | 57.8 | 61.9 | 1 | 16 | 55.48% | YES |
| CRWD 271217P00290000 | 290.00 | 83.1 | 93 | 100.35 | 5 | 15 | 54.03% | YES |
| CRWD 271217P00320000 | 320.00 | 96.5 | 116 | 124.05 | 1 | 15 | 53.29% | YES |
| CRWD 271217P00640000 | 640.00 | 137.41 | 0 | 0 | 10 | 13 | 0.00% | YES |
| CRWD 271217P00255000 | 255.00 | 62.25 | 69.95 | 74.75 | 4 | 13 | 52.21% | YES |
| CRWD 271217P00215000 | 215.00 | 48 | 46.5 | 50.25 | 12 | 12 | 55.06% | |
| CRWD 271217P00510000 | 510.00 | 78.77 | 0 | 0 | 1 | 11 | 0.00% | YES |
| CRWD 271217P00275000 | 275.00 | 88.74 | 82 | 89.5 | 1 | 10 | 50.70% | YES |
| CRWD 271217P00410000 | 410.00 | 73.55 | 42.1 | 49.15 | 2 | 9 | 0.00% | YES |
| CRWD 271217P00570000 | 570.00 | 103.7 | 0 | 0 | 2 | 9 | 0.00% | YES |
| CRWD 271217P00590000 | 590.00 | 113.3 | 0 | 0 | 51 | 8 | 0.00% | YES |
| CRWD 271217P00370000 | 370.00 | 33.5 | 0 | 0 | 5 | 7 | 0.00% | YES |
| CRWD 271217P00660000 | 660.00 | 169.3 | 0 | 0 | 5 | 6 | 0.00% | YES |
| CRWD 271217P00720000 | 720.00 | 193 | 0 | 0 | 1 | 6 | 0.00% | YES |
| CRWD 271217P00222500 | 222.50 | 44 | 51.7 | 55.7 | 1 | 6 | 55.83% | YES |
| CRWD 271217P00680000 | 680.00 | 141.45 | 0 | 0 | 3 | 6 | 0.00% | YES |
| CRWD 271217P00790000 | 790.00 | 246 | 0 | 0 | 0 | 6 | 0.00% | YES |
| CRWD 271217P00272500 | 272.50 | 74.35 | 80 | 87 | 3 | 5 | 50.31% | YES |
| CRWD 271217P00740000 | 740.00 | 201.5 | 0 | 0 | 2 | 5 | 0.00% | YES |
| CRWD 271217P00900000 | 900.00 | 310 | 0 | 0 | 0 | 5 | 0.00% | YES |
| CRWD 271217P00650000 | 650.00 | 144.5 | 0 | 0 | 1 | 4 | 0.00% | YES |
| CRWD 271217P00750000 | 750.00 | 185.99 | 0 | 0 | 5 | 4 | 0.00% | YES |
| CRWD 271217P00252500 | 252.50 | 62.05 | 67 | 73.1 | 2 | 3 | 51.64% | YES |
| CRWD 271217P00690000 | 690.00 | 178.45 | 0 | 0 | 2 | 3 | 0.00% | YES |
| CRWD 271217P00800000 | 800.00 | 212.5 | 0 | 0 | 1 | 3 | 0.00% | YES |
| CRWD 271217P00670000 | 670.00 | 202.41 | 236 | 245 | 3 | 3 | 0.00% | YES |
| CRWD 271217P00710000 | 710.00 | 272.69 | 304 | 312 | 4 | 2 | 0.00% | YES |
| CRWD 271217P00610000 | 610.00 | 124.2 | 0 | 0 | 2 | 2 | 0.00% | YES |
| CRWD 271217P00880000 | 880.00 | 310.6 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 271217P01030000 | 1030.00 | 407.9 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 271217P00262500 | 262.50 | 59.25 | 73 | 83 | 2 | 1 | 52.45% | YES |
| CRWD 271217P00840000 | 840.00 | 279.05 | 0 | 0 | 2 | 1 | 0.00% | YES |
| CRWD 271217P01000000 | 1000.00 | 403.3 | 0 | 0 | 2 | 1 | 0.00% | YES |
| CRWD 271217P01150000 | 1150.00 | 529.44 | 0 | 0 | 2 | 1 | 0.00% | YES |
| CRWD 271217P00920000 | 920.00 | 341.75 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 271217P00630000 | 630.00 | 153.5 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 271217P00770000 | 770.00 | 232.05 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CRWD 271217P00760000 | 760.00 | 258.05 | 273 | 283 | 0 | 1 | 0.00% | YES |
| CRWD 271217P00820000 | 820.00 | 368.92 | 404.65 | 412 | 2 | 0 | 0.00% | YES |
| CRWD 271217P00127500 | 127.50 | 12.55 | 0 | 0 | 10 | 0 | 12.50% | |
| CRWD 271217P00067500 | 67.50 | 1.53 | 0 | 0 | 6 | 0 | 25.00% | |
| CRWD 271217P00047500 | 47.50 | 0.55 | 0 | 0 | 2 | 0 | 25.00% | |
| CRWD 271217P00167500 | 167.50 | 26.31 | 0 | 0 | 2 | 0 | 6.25% | |
| CRWD 271217P00102500 | 102.50 | 5.75 | 0 | 0 | 60 | 0 | 12.50% | |
| CRWD 271217P00122500 | 122.50 | 8 | 0 | 0 | 1 | 0 | 12.50% |
This page displays the full CRWD options chain for contracts expiring on 2027-12-17. 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 2027-12-17. 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 2027-12-17. 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 2027-12-17 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 2027-12-17 approaches.
