CRWD option chain

Strikes around the forward, as they were quoted at the close

Data as of 22 September 2026 (end of day)

2026-09-25(3 days)ATM 59.91%±13.55skew -1.26

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
27	371	$23.35	$25.10	—	$225.00	67.34%	$0.23	$0.31	1,199	182
44	129	$21.90	$22.70	—	$227.50	65.03%	$0.32	$0.39	491	190
64	448	$19.70	$20.35	—	$230.00	63.43%	$0.45	$0.53	1,965	1,046
3	220	$17.35	$18.10	—	$232.50	62.02%	$0.63	$0.73	603	846
69	510	$14.35	$15.80	—	$235.00	60.93%	$0.92	$0.98	2,490	1,747
62	1,179	$13.10	$13.60	—	$237.50	60.28%	$1.29	$1.38	1,344	294
299	2,907	$11.15	$11.50	—	$240.00	59.74%	$1.80	$1.89	1,348	1,808
699	382	$9.35	$9.75	—	$242.50	59.44%	$2.45	$2.58	431	1,002
666	1,513	$7.70	$8.05	—	$245.00	59.46%	$3.25	$3.50	1,228	1,064
661	767	$6.25	$6.55	—	$247.50	60.17%	$4.35	$4.60	290	267
4,848	5,438	$5.05	$5.25	59.90%	$250.00	—	$5.50	$5.85	255	375
768	1,137	$3.90	$4.20	59.83%	$252.50	—	$6.90	$7.25	287	67
1,388	2,130	$3.10	$3.20	60.03%	$255.00	—	$8.55	$8.85	47	13
393	465	$2.39	$2.48	60.54%	$257.50	—	$10.30	$10.65	6	7
965	2,522	$1.81	$1.90	61.00%	$260.00	—	$12.20	$12.55	50	1
1,092	1,626	$1.35	$1.43	61.35%	$262.50	—	$13.15	$14.65	48	20
374	1,892	$0.99	$1.09	61.94%	$265.00	—	$15.70	$17.95	5	0
186	448	$0.72	$0.82	62.51%	$267.50	—	—	—	—	—
1,170	2,422	$0.51	$0.62	63.07%	$270.00	—	$20.10	$23.10	55	0
235	287	$0.36	$0.47	63.77%	$272.50	—	$21.50	$25.15	0	2
296	1,811	$0.26	$0.35	64.54%	$275.00	—	$23.55	$28.10	4	0

Forward $249.47. The 25-delta put carries -1.26 volatility points over the 25-delta call.

2026-10-02(10 days)ATM 54.07%±22.34skew -1.11

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
4	225	$25.20	$26.60	—	$225.00	55.64%	$1.36	$1.47	604	175
2	15	$22.20	$25.45	—	$227.50	57.12%	$1.68	$2.20	198	167
12	510	$20.70	$22.50	—	$230.00	54.86%	$2.12	$2.23	2,832	660
14	5	$18.65	$20.20	—	$232.50	54.50%	$2.59	$2.74	26	589
12	553	$17.20	$18.55	—	$235.00	54.25%	$3.15	$3.35	434	74
2	59	$15.10	$16.50	—	$237.50	54.16%	$3.85	$4.05	54	70
40	545	$14.25	$14.65	—	$240.00	53.39%	$4.45	$4.85	312	124
13	53	$12.60	$13.00	—	$242.50	53.94%	$5.50	$5.80	189	594
67	457	$11.15	$11.60	—	$245.00	53.92%	$6.55	$6.80	563	712
70	89	$9.80	$10.15	—	$247.50	54.12%	$7.75	$7.95	183	39
671	728	$8.55	$8.90	54.10%	$250.00	—	$8.95	$9.25	142	79
598	260	$7.40	$7.75	53.99%	$252.50	—	$10.25	$11.45	17	11
226	299	$6.50	$6.70	54.29%	$255.00	—	$11.70	$12.15	25	11
35	95	$5.55	$5.85	54.42%	$257.50	—	$13.35	$13.75	6	10
466	588	$4.75	$5.00	54.39%	$260.00	—	$15.00	$15.45	2	0
49	44	$4.05	$4.35	54.75%	$262.50	—	$16.80	$17.25	4	0
87	391	$3.45	$3.70	54.87%	$265.00	—	$18.00	$20.35	23	0
37	30	$3.00	$3.15	55.36%	$267.50	—	$20.50	$22.10	0	1
264	556	$2.54	$2.66	55.51%	$270.00	—	$22.50	$24.35	35	1
3	35	$2.13	$2.26	55.71%	$272.50	—	—	—	—	—
89	211	$1.78	$1.93	56.00%	$275.00	—	—	—	—	—

Forward $249.62. The 25-delta put carries -1.11 volatility points over the 25-delta call.

2026-10-09(17 days)ATM 53.60%±28.91skew +0.32

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	382	$30.05	$34.15	—	$220.00	55.54%	$1.97	$2.15	233	29
—	—	—	—	—	$222.50	55.24%	$2.33	$2.56	2	3
1	79	$25.75	$29.60	—	$225.00	54.80%	$2.78	$2.95	535	32
—	—	—	—	—	$227.50	54.09%	$3.10	$3.50	1	28
1	164	$22.50	$24.40	—	$230.00	54.69%	$3.85	$4.15	323	39
—	—	—	—	—	$232.50	54.20%	$4.35	$4.85	2	35
1	187	$19.20	$20.80	—	$235.00	53.33%	$4.95	$5.45	180	34
18	6	$18.20	$18.90	—	$237.50	53.82%	$5.85	$6.40	1	19
42	511	$16.60	$17.70	—	$240.00	54.11%	$6.90	$7.30	113	42
80	81	$15.10	$15.75	—	$242.50	53.83%	$7.75	$8.35	2	6
53	251	$13.75	$14.30	—	$245.00	53.87%	$8.90	$9.40	72	33
7	4	$12.40	$12.95	—	$247.50	54.21%	$10.20	$10.60	4	103
53	374	$11.20	$11.70	53.44%	$250.00	—	$11.10	$11.90	60	54
7	50	$10.05	$10.65	53.66%	$252.50	—	—	—	—	—
60	166	$9.00	$9.50	53.48%	$255.00	—	$14.15	$14.75	16	1
3	10	$8.05	$8.50	53.50%	$257.50	—	$15.65	$16.30	1	1
86	391	$7.15	$7.70	53.74%	$260.00	—	$17.20	$17.90	38	1
11	336	$5.65	$6.05	53.74%	$265.00	—	$20.65	$21.35	27	0
20	221	$4.40	$4.75	53.88%	$270.00	—	$24.20	$26.05	29	0
50	256	$3.35	$3.75	54.08%	$275.00	—	$28.05	$30.10	1	0
22	196	$2.68	$2.91	54.74%	$280.00	—	$31.25	$34.80	0	3

Forward $249.95. The 25-delta put carries +0.32 volatility points over the 25-delta call.

2026-10-16(24 days)ATM 53.57%±34.36skew +0.37

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
36	1,439	$28.70	$30.60	—	$225.00	54.50%	$4.15	$4.40	538	117
1	454	$26.25	$27.85	—	$227.50	54.27%	$4.70	$5.05	292	61
68	1,629	$25.05	$26.00	—	$230.00	54.23%	$5.45	$5.70	830	100
17	1,106	$22.80	$24.50	—	$232.50	54.00%	$6.10	$6.50	132	20
41	773	$21.90	$23.15	—	$235.00	53.93%	$6.95	$7.30	894	43
8	503	$20.30	$20.90	—	$237.50	53.88%	$7.85	$8.20	576	22
56	1,672	$18.80	$19.35	—	$240.00	53.84%	$8.80	$9.20	644	132
35	1,250	$17.35	$17.85	—	$242.50	53.92%	$9.90	$10.25	503	68
79	2,057	$16.00	$16.50	—	$245.00	53.80%	$10.95	$11.40	142	26
520	343	$14.70	$15.15	—	$247.50	53.79%	$12.15	$12.60	139	21
269	2,914	$13.50	$13.90	—	$250.00	53.49%	$13.25	$13.90	398	71
81	426	$12.35	$12.80	53.57%	$252.50	—	$14.80	$15.25	58	0
41	678	$11.25	$11.70	53.48%	$255.00	—	$16.00	$16.70	43	8
17	247	$10.30	$10.70	53.60%	$257.50	—	$17.70	$18.20	33	0
252	1,987	$9.35	$9.75	53.55%	$260.00	—	$19.25	$19.90	105	15
12	443	$8.50	$8.90	53.64%	$262.50	—	$20.90	$22.50	51	0
40	749	$7.70	$8.10	53.68%	$265.00	—	$22.55	$23.10	21	0
0	225	$6.95	$7.35	53.68%	$267.50	—	$24.35	$24.85	21	0
151	1,969	$6.30	$6.65	53.76%	$270.00	—	$26.20	$28.05	6	1
47	496	$5.65	$6.05	53.81%	$272.50	—	$27.50	$29.65	6	0
187	1,066	$5.10	$5.45	53.86%	$275.00	—	$29.95	$31.90	61	1

Forward $250.13. The 25-delta put carries +0.37 volatility points over the 25-delta call.

2026-10-23(31 days)ATM 54.08%±39.36skew -0.58

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	4	$49.25	$53.80	—	$200.00	55.97%	$1.32	$1.57	146	31
3	72	$44.95	$49.25	—	$205.00	55.69%	$1.82	$2.14	124	14
2	69	$40.75	$45.60	—	$210.00	54.81%	$2.39	$2.75	187	54
1	69	$36.55	$41.00	—	$215.00	54.39%	$3.10	$3.65	104	12
6	89	$32.25	$36.95	—	$220.00	54.30%	$4.20	$4.65	159	89
2	33	$29.30	$31.60	—	$225.00	54.15%	$5.40	$5.95	132	22
2	139	$25.50	$28.05	—	$230.00	54.08%	$6.80	$7.55	102	36
0	185	$22.40	$24.75	—	$235.00	53.55%	$8.20	$9.40	43	7
19	159	$19.50	$21.65	—	$240.00	54.06%	$10.50	$11.40	84	26
27	146	$17.10	$18.70	—	$245.00	53.70%	$12.75	$13.50	479	15
10	69	$15.05	$15.95	54.02%	$250.00	—	$15.05	$16.45	104	6
4	46	$12.80	$13.85	54.10%	$255.00	—	$17.90	$19.25	2	4
8	128	$10.55	$11.85	53.51%	$260.00	—	$21.15	$22.60	1	2
23	44	$9.20	$10.25	54.40%	$265.00	—	—	—	—	—
22	145	$7.75	$8.50	54.09%	$270.00	—	$27.40	$29.35	1	0
3	53	$6.45	$7.40	54.55%	$275.00	—	—	—	—	—
10	423	$5.40	$6.25	54.72%	$280.00	—	—	—	—	—
1	127	$4.50	$5.05	54.41%	$285.00	—	—	—	—	—
4	20	$3.75	$4.50	55.32%	$290.00	—	—	—	—	—
6	29	$3.10	$3.75	55.43%	$295.00	—	—	—	—	—
157	358	$2.50	$3.15	55.49%	$300.00	—	—	—	—	—

Forward $249.75. The 25-delta put carries -0.58 volatility points over the 25-delta call.

2026-10-30(38 days)ATM 53.54%±43.20skew -0.55

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	51	$50.40	$55.25	—	$200.00	56.39%	$2.02	$2.26	488	98
1	11	$46.15	$50.35	—	$205.00	55.79%	$2.60	$2.91	129	30
0	7	$41.55	$45.95	—	$210.00	55.04%	$3.35	$3.60	166	28
1	4	$37.85	$41.60	—	$215.00	54.96%	$4.25	$4.70	108	55
2	28	$34.35	$37.20	—	$220.00	54.71%	$5.40	$5.85	172	128
2	5	$30.55	$33.55	—	$225.00	54.47%	$6.60	$7.35	71	17
3	100	$27.55	$29.85	—	$230.00	54.47%	$8.30	$8.90	142	138
0	163	$23.75	$26.80	—	$235.00	53.95%	$9.75	$10.85	97	12
5	171	$21.40	$23.65	—	$240.00	54.27%	$12.05	$12.90	726	11
12	93	$19.00	$20.40	—	$245.00	54.30%	$14.35	$15.25	73	6
36	116	$16.70	$17.95	—	$250.00	54.00%	$16.75	$17.75	53	25
12	41	$14.25	$15.65	53.48%	$255.00	—	$18.50	$20.65	16	2
25	214	$12.50	$13.60	53.76%	$260.00	—	$21.90	$23.95	19	1
12	39	$11.05	$11.85	54.33%	$265.00	—	—	—	—	—
15	362	$9.40	$10.70	54.95%	$270.00	—	—	—	—	—
3	441	$8.20	$8.85	54.56%	$275.00	—	—	—	—	—
23	233	$6.90	$7.65	54.51%	$280.00	—	—	—	—	—
10	128	$5.90	$6.75	55.03%	$285.00	—	—	—	—	—
10	199	$5.00	$5.65	54.83%	$290.00	—	$43.35	$46.80	3	0
5	64	$4.20	$4.80	54.81%	$295.00	—	—	—	—	—
14	1,089	$3.35	$4.10	54.49%	$300.00	—	$51.70	$55.40	1	0

Forward $250.08. The 25-delta put carries -0.55 volatility points over the 25-delta call.

2026-11-20(59 days)ATM 54.88%±55.45

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
3	171	$35.30	$37.15	—	$225.00	55.66%	$10.15	$10.90	183	28
1	159	$33.75	$35.90	—	$227.50	55.38%	$11.00	$11.65	316	14
6	556	$33.10	$33.70	—	$230.00	55.69%	$12.15	$12.60	492	46
3	353	$31.60	$32.15	—	$232.50	55.73%	$13.10	$13.65	116	3
32	1,046	$30.10	$30.75	—	$235.00	55.43%	$14.00	$14.60	248	15
1	384	$28.60	$29.35	—	$237.50	55.62%	$15.25	$15.65	356	6
22	1,434	$27.25	$27.85	—	$240.00	55.16%	$15.95	$16.85	774	52
3	519	$24.65	$25.25	—	$245.00	54.94%	$18.25	$19.15	144	37
11	442	$23.45	$24.00	—	$247.50	55.48%	$19.95	$20.40	84	10
115	1,933	$22.25	$22.95	—	$250.00	55.09%	$20.80	$21.85	114	11
3	434	$21.10	$21.65	54.86%	$252.50	—	$22.45	$23.20	16	7
68	1,069	$20.00	$20.65	54.95%	$255.00	—	$23.55	$25.45	87	2
2	213	$19.00	$19.50	54.88%	$257.50	—	$25.35	$25.95	12	0
37	541	$18.05	$18.50	54.95%	$260.00	—	$26.90	$27.45	49	0
1	738	$17.00	$17.55	54.86%	$262.50	—	$28.40	$28.95	6	0
135	603	$16.10	$16.90	55.22%	$265.00	—	—	—	—	—
3	114	$15.20	$15.90	55.05%	$267.50	—	—	—	—	—
70	586	$14.35	$14.90	54.84%	$270.00	—	$33.25	$33.95	13	0
1	114	$13.55	$14.10	54.85%	$272.50	—	—	—	—	—
186	299	$12.85	$13.50	55.16%	$275.00	—	$35.95	$37.30	31	2
1	139	$12.10	$12.65	54.99%	$277.50	—	—	—	—	—

Forward $251.28. Not enough surviving quotes on both wings to measure the skew here.

2026-12-18(87 days)ATM 58.72%±72.26

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	557	$41.30	$43.35	—	$225.00	59.14%	$15.30	$16.25	189	11
0	165	$39.90	$42.45	—	$227.50	59.00%	$16.20	$17.25	75	1
10	399	$38.25	$40.85	—	$230.00	59.06%	$17.35	$18.25	169	19
3	452	$37.15	$39.10	—	$232.50	59.37%	$18.70	$19.35	50	0
0	291	$35.70	$37.95	—	$235.00	59.04%	$19.55	$20.45	373	18
3	251	$34.00	$36.25	—	$237.50	59.29%	$20.50	$22.05	102	0
5	3,672	$33.00	$35.20	—	$240.00	58.82%	$21.60	$22.90	167	13
18	402	$30.90	$32.20	—	$245.00	59.47%	$24.50	$25.60	160	20
1	308	$29.05	$30.95	—	$247.50	58.41%	$25.10	$26.60	43	29
67	987	$29.25	$29.85	—	$250.00	59.65%	$27.25	$28.30	283	19
2	249	$27.50	$29.25	58.98%	$252.50	—	$28.00	$29.65	39	0
1	111	$26.45	$27.75	58.56%	$255.00	—	$29.20	$31.15	543	1
1	148	$25.50	$26.70	58.65%	$257.50	—	$30.70	$33.15	11	2
17	707	$24.70	$25.70	58.87%	$260.00	—	$32.70	$34.75	35	5
34	430	$23.65	$24.65	58.72%	$262.50	—	$33.70	$35.90	30	0
4	212	$22.70	$24.30	59.32%	$265.00	—	$35.75	$36.70	12	0
6	220	$21.65	$22.85	58.63%	$267.50	—	—	—	—	—
26	1,047	$21.10	$21.75	58.75%	$270.00	—	$38.45	$40.35	1	1
0	42	$20.00	$21.15	58.76%	$272.50	—	$40.00	$41.70	2	0
11	373	$19.20	$20.30	58.76%	$275.00	—	$41.65	$43.20	2	0
4	2,419	$18.45	$19.55	58.86%	$277.50	—	—	—	—	—

Forward $252.05. Not enough surviving quotes on both wings to measure the skew here.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.