CRWD option chain

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

Data as of 6 November 2026 (end of day)

2026-11-13(7 days)ATM 75.15%±22.61skew +12.23

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	2	$25.90	$28.70	—	$192.50	88.11%	$2.04	$2.18	57	155
2	33	$23.65	$26.40	—	$195.00	86.73%	$2.40	$2.56	167	653
0	70	$21.95	$23.60	—	$197.50	85.71%	$2.82	$3.05	207	386
3	94	$19.75	$21.90	—	$200.00	84.63%	$3.35	$3.55	1,265	1,786
50	4	$18.00	$20.55	—	$202.50	82.65%	$3.80	$4.10	60	231
2	110	$16.45	$17.85	—	$205.00	81.50%	$4.45	$4.75	799	160
5	1	$14.90	$15.25	—	$207.50	80.27%	$5.15	$5.50	261	451
92	40	$13.05	$13.55	—	$210.00	79.59%	$6.10	$6.30	690	1,201
24	5	$11.60	$12.05	—	$212.50	77.85%	$6.85	$7.25	111	175
32	33	$10.20	$10.65	—	$215.00	76.35%	$7.80	$8.25	287	1,181
66	35	$8.75	$9.10	75.44%	$217.50	—	$8.95	$9.40	115	169
919	194	$7.50	$7.90	74.67%	$220.00	—	$10.25	$10.60	590	876
138	21	$6.40	$6.75	73.81%	$222.50	—	$11.60	$12.00	114	195
1,026	406	$5.40	$5.70	72.87%	$225.00	—	$13.05	$13.65	395	1,696
247	121	$4.50	$4.80	72.08%	$227.50	—	$14.60	$15.25	148	140
659	405	$3.75	$4.00	71.49%	$230.00	—	$15.85	$17.15	378	145
952	157	$3.00	$3.30	70.42%	$232.50	—	$17.65	$19.25	320	104
315	218	$2.50	$2.71	70.25%	$235.00	—	$19.05	$21.55	384	74
125	121	$1.96	$2.14	69.01%	$237.50	—	$20.50	$23.40	109	18
303	218	$1.61	$1.73	68.95%	$240.00	—	$23.60	$25.10	338	102
72	94	$1.26	$1.40	68.57%	$242.50	—	$24.75	$27.75	68	5

Forward $217.25. The 25-delta put carries +12.23 volatility points over the 25-delta call.

2026-11-20(14 days)ATM 72.03%±30.65skew +12.16

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	105	$27.90	$30.85	—	$192.50	81.25%	$4.05	$4.30	436	261
2	266	$25.95	$28.45	—	$195.00	80.05%	$4.45	$4.90	691	390
10	482	$24.10	$26.85	—	$197.50	79.61%	$5.15	$5.50	519	104
10	539	$22.55	$24.10	—	$200.00	78.36%	$5.75	$6.10	4,482	928
1	222	$20.45	$22.35	—	$202.50	77.41%	$6.45	$6.80	323	53
12	911	$19.10	$20.15	—	$205.00	76.69%	$7.20	$7.65	976	465
13	95	$17.05	$18.50	—	$207.50	75.70%	$8.00	$8.50	317	36
12	314	$16.00	$16.80	—	$210.00	75.06%	$9.00	$9.40	2,561	321
4	135	$14.50	$15.35	—	$212.50	73.96%	$9.85	$10.45	637	73
83	367	$13.30	$13.90	—	$215.00	73.02%	$10.90	$11.50	1,775	59
77	671	$11.80	$12.55	72.51%	$217.50	—	$12.05	$12.75	971	248
98	439	$10.60	$11.30	71.95%	$220.00	—	$13.45	$13.80	1,751	418
18	347	$9.65	$10.10	71.81%	$222.50	—	$14.55	$15.35	431	55
51	449	$8.60	$9.00	71.21%	$225.00	—	$15.95	$16.60	4,008	49
55	274	$7.60	$8.00	70.58%	$227.50	—	$17.35	$18.10	992	7
306	1,446	$6.65	$7.05	69.78%	$230.00	—	$18.95	$19.95	1,896	233
55	663	$5.85	$6.25	69.45%	$232.50	—	$20.65	$21.60	1,246	63
93	1,243	$5.10	$5.40	68.65%	$235.00	—	$22.55	$23.15	3,216	140
46	799	$4.40	$4.70	68.02%	$237.50	—	$23.55	$25.25	931	35
488	1,805	$3.75	$4.10	67.45%	$240.00	—	$25.75	$27.10	3,056	157
44	351	$3.15	$3.55	66.76%	$242.50	—	$27.20	$29.10	226	3

Forward $217.27. The 25-delta put carries +12.16 volatility points over the 25-delta call.

2026-11-27(21 days)ATM 67.03%±34.96skew +9.93

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	20	$53.10	$56.20	—	$165.00	83.48%	$1.31	$1.59	99	5
0	20	$48.05	$51.60	—	$170.00	81.98%	$1.78	$2.01	73	8
0	10	$43.40	$47.00	—	$175.00	79.96%	$2.22	$2.57	94	76
0	40	$39.50	$42.65	—	$180.00	78.45%	$2.92	$3.20	286	101
0	26	$35.05	$38.30	—	$185.00	76.22%	$3.55	$4.00	104	16
0	41	$31.40	$33.50	—	$190.00	74.66%	$4.50	$4.95	119	8
4	24	$27.20	$29.50	—	$195.00	72.91%	$5.55	$6.10	231	47
7	64	$23.80	$25.40	—	$200.00	71.74%	$6.95	$7.50	462	118
2	29	$20.95	$21.80	—	$205.00	70.00%	$8.30	$9.20	150	5
6	40	$17.60	$18.60	—	$210.00	68.58%	$10.15	$11.00	554	69
16	101	$15.00	$15.70	—	$215.00	67.21%	$12.30	$13.05	286	37
54	74	$12.35	$13.15	67.06%	$220.00	—	$14.90	$15.70	329	109
25	103	$9.60	$10.90	64.89%	$225.00	—	$17.55	$18.45	247	27
30	127	$8.20	$8.80	65.03%	$230.00	—	$20.55	$21.85	244	12
27	64	$6.50	$7.10	64.12%	$235.00	—	$23.55	$24.75	546	24
94	250	$5.15	$5.70	63.62%	$240.00	—	$27.10	$28.70	234	71
123	338	$4.00	$4.50	62.98%	$245.00	—	$30.95	$32.45	125	11
46	123	$3.00	$3.50	62.12%	$250.00	—	$34.20	$36.50	131	14
22	289	$2.33	$2.68	61.79%	$255.00	—	$37.10	$41.10	144	11
231	713	$1.81	$2.02	61.52%	$260.00	—	$41.25	$45.55	184	1
16	1,243	$1.33	$1.51	60.95%	$265.00	—	$46.70	$50.00	134	3

Forward $217.44. The 25-delta put carries +9.93 volatility points over the 25-delta call.

2026-12-04(28 days)ATM 73.33%±44.31skew +12.84

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$170.00	85.69%	$3.15	$3.70	6	1
—	—	—	—	—	$175.00	84.18%	$3.90	$4.45	46	8
0	10	$41.65	$45.95	—	$180.00	82.86%	$4.75	$5.40	204	53
0	30	$37.85	$40.05	—	$185.00	82.48%	$6.05	$6.50	213	23
—	—	—	—	—	$190.00	81.38%	$7.25	$7.80	74	14
2	4	$30.70	$33.60	—	$195.00	80.43%	$8.70	$9.25	128	140
15	22	$27.25	$30.15	—	$200.00	79.89%	$10.50	$10.90	163	85
0	2	$24.15	$25.70	—	$205.00	79.12%	$12.10	$13.05	185	11
1	2	$21.25	$22.65	—	$210.00	77.47%	$14.10	$14.80	248	81
8	8	$18.90	$19.95	—	$215.00	76.58%	$16.30	$17.10	157	56
184	7	$16.35	$17.55	74.08%	$220.00	—	$17.90	$19.65	313	17
32	11	$14.05	$15.10	72.94%	$225.00	—	$20.90	$22.35	134	13
67	43	$12.25	$12.95	72.58%	$230.00	—	$23.70	$25.25	203	8
10	78	$10.25	$11.15	71.66%	$235.00	—	$26.40	$28.45	50	5
158	242	$8.65	$9.45	70.95%	$240.00	—	$29.05	$31.90	141	5
33	116	$6.95	$7.80	69.22%	$245.00	—	$32.25	$35.80	92	6
53	119	$6.05	$6.40	69.09%	$250.00	—	$37.90	$39.15	74	9
61	273	$4.75	$5.55	68.54%	$255.00	—	$39.90	$43.10	28	2
104	123	$4.10	$4.60	68.72%	$260.00	—	$43.95	$47.65	11	1
16	84	$3.35	$3.70	68.00%	$265.00	—	$47.55	$52.35	30	0
42	98	$2.85	$3.05	68.16%	$270.00	—	$52.95	$56.55	21	0

Forward $218.17. The 25-delta put carries +12.84 volatility points over the 25-delta call.

2026-12-11(35 days)ATM 71.51%±48.28skew +8.82

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	4	$51.25	$54.25	—	$170.00	82.74%	$3.90	$4.70	18	4
—	—	—	—	—	$175.00	80.75%	$4.60	$5.50	9	2
—	—	—	—	—	$180.00	79.87%	$5.70	$6.50	37	14
—	—	—	—	—	$185.00	78.60%	$6.85	$7.60	11	1
—	—	—	—	—	$190.00	76.87%	$7.85	$8.95	12	4
—	—	—	—	—	$195.00	76.95%	$9.60	$10.65	37	2
0	1	$28.65	$31.70	—	$200.00	76.06%	$11.35	$12.30	91	33
0	3	$26.00	$28.55	—	$205.00	75.05%	$13.10	$14.25	20	59
62	4	$22.80	$25.35	—	$210.00	73.90%	$15.05	$16.30	14	38
0	1	$20.35	$22.70	—	$215.00	72.88%	$17.35	$18.45	17	20
19	10	$18.00	$19.05	72.44%	$220.00	—	$19.70	$21.25	12	7
61	65	$15.60	$16.55	71.10%	$225.00	—	$22.35	$23.90	10	13
26	55	$13.55	$14.40	70.34%	$230.00	—	$25.15	$26.85	74	4
4	6	$11.65	$12.55	69.71%	$235.00	—	$28.20	$29.85	8	5
4	66	$10.05	$11.20	69.93%	$240.00	—	$31.90	$33.20	11	3
4	11	$8.50	$9.25	68.36%	$245.00	—	$34.55	$36.70	15	8
60	60	$7.15	$8.25	68.47%	$250.00	—	$38.00	$40.35	95	1
2	5	$6.10	$7.00	68.05%	$255.00	—	$41.25	$44.60	4	0
4	65	$5.10	$5.90	67.44%	$260.00	—	$44.95	$48.20	5	0
21	18	$4.30	$4.80	66.64%	$265.00	—	$49.10	$52.60	2	1
4	51	$3.50	$4.00	65.96%	$270.00	—	$52.70	$56.90	13	0

Forward $218.04. The 25-delta put carries +8.82 volatility points over the 25-delta call.

2026-12-18(42 days)ATM 70.92%±52.41skew +7.48

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	515	$34.85	$36.55	—	$192.50	75.60%	$10.30	$10.85	457	11
0	197	$33.65	$35.55	—	$195.00	75.41%	$11.20	$11.70	741	338
0	182	$32.50	$33.90	—	$197.50	75.04%	$12.00	$12.65	217	4
3	2,642	$30.90	$31.50	—	$200.00	74.23%	$12.90	$13.35	2,516	213
26	245	$28.80	$30.05	—	$202.50	73.83%	$13.85	$14.30	216	12
5	2,197	$27.75	$28.30	—	$205.00	72.91%	$14.45	$15.40	11,214	230
0	110	$26.45	$27.25	—	$207.50	73.19%	$15.80	$16.50	350	31
98	723	$25.00	$25.60	—	$210.00	72.67%	$16.90	$17.50	4,607	39
34	566	$23.30	$24.25	—	$212.50	72.35%	$18.00	$18.70	306	52
49	318	$22.00	$22.90	—	$215.00	72.04%	$19.10	$20.00	540	89
2	160	$20.75	$21.60	—	$217.50	71.75%	$20.35	$21.25	492	23
188	369	$19.50	$20.40	71.35%	$220.00	—	$21.60	$22.70	2,111	158
64	559	$18.40	$19.20	71.05%	$222.50	—	$22.90	$23.50	289	28
23	528	$17.50	$17.95	70.85%	$225.00	—	$24.25	$25.25	594	69
26	178	$16.15	$17.00	70.24%	$227.50	—	$25.45	$26.50	316	4
80	485	$15.15	$15.90	69.83%	$230.00	—	$27.15	$27.85	1,572	54
7	480	$14.20	$14.95	69.61%	$232.50	—	$28.70	$29.20	532	106
3	372	$13.10	$14.00	68.97%	$235.00	—	$30.30	$30.75	732	55
4	307	$12.35	$13.05	68.80%	$237.50	—	$31.00	$32.85	327	28
51	4,807	$11.50	$12.00	68.12%	$240.00	—	$33.40	$34.40	3,800	100
25	501	$10.10	$10.60	68.12%	$245.00	—	$36.75	$38.00	458	15

Forward $217.88. The 25-delta put carries +7.48 volatility points over the 25-delta call.

2026-12-24(48 days)ATM 71.88%±56.90skew +9.66

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$170.00	78.56%	$4.45	$6.90	8	0
—	—	—	—	—	$175.00	76.58%	$6.05	$6.95	0	6
10	1	$45.00	$49.60	—	$180.00	75.21%	$7.10	$8.00	75	2
—	—	—	—	—	$185.00	73.63%	$7.80	$9.55	3	0
2	0	$37.95	$41.25	—	$190.00	74.62%	$9.85	$11.30	1	8
—	—	—	—	—	$195.00	72.13%	$10.60	$12.90	76	0
1	0	$31.20	$35.15	—	$200.00	72.33%	$13.10	$14.50	16	26
0	1	$27.70	$33.20	—	$205.00	71.72%	$14.55	$17.05	2	0
0	4	$25.75	$28.45	—	$210.00	72.11%	$16.25	$20.30	11	0
4	7	$22.80	$25.15	—	$215.00	69.06%	$18.85	$20.90	5	3
13	3	$20.10	$22.00	69.60%	$220.00	—	$22.10	$23.40	11	11
13	0	$18.35	$21.10	72.03%	$225.00	—	$22.80	$26.50	2	3
6	1	$16.25	$17.70	69.39%	$230.00	—	$24.45	$30.70	7	3
—	—	—	—	—	$235.00	—	$29.05	$32.80	1	1
6	0	$12.05	$13.50	66.62%	$240.00	—	$30.75	$36.00	2	2
1	1	$9.90	$12.15	65.56%	$245.00	—	$34.10	$39.90	1	0
33	8	$9.50	$10.40	66.31%	$250.00	—	$37.65	$43.40	1	1
0	2	$8.20	$9.20	66.00%	$255.00	—	$41.40	$46.30	2	0
2	1	$7.05	$8.00	65.48%	$260.00	—	—	—	—	—
14	0	$6.05	$6.90	64.96%	$265.00	—	$49.20	$54.40	0	2
1	1	$5.10	$6.00	64.47%	$270.00	—	$53.35	$58.40	5	0

Forward $218.29. The 25-delta put carries +9.66 volatility points over the 25-delta call.

2027-01-15(70 days)ATM 65.72%±63.05

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	732	$39.40	$41.90	—	$192.50	69.30%	$13.15	$14.10	469	0
0	1,706	$37.35	$40.30	—	$195.00	68.94%	$14.00	$15.00	602	12
0	877	$35.85	$38.40	—	$197.50	68.70%	$14.95	$15.95	286	5
22	2,796	$34.30	$36.95	—	$200.00	68.42%	$15.90	$16.95	3,756	77
0	199	$32.85	$35.70	—	$202.50	68.54%	$17.15	$18.00	158	21
17	2,350	$31.65	$32.95	—	$205.00	68.12%	$18.15	$19.00	541	7
0	282	$29.90	$32.45	—	$207.50	68.15%	$19.25	$20.30	179	72
21	962	$28.80	$30.85	—	$210.00	67.60%	$20.30	$21.30	439	19
27	644	$27.45	$29.70	—	$212.50	67.28%	$21.50	$22.40	173	4
22	713	$26.20	$27.85	—	$215.00	66.47%	$22.35	$23.55	969	38
22	138	$25.05	$26.95	—	$217.50	66.76%	$24.00	$24.80	247	33
61	1,145	$23.75	$25.35	65.95%	$220.00	—	$24.85	$26.10	554	33
29	144	$22.65	$24.60	66.32%	$222.50	—	$26.45	$27.45	210	29
19	1,430	$21.55	$22.90	65.34%	$225.00	—	$27.55	$28.90	639	11
3	198	$20.55	$22.30	65.84%	$227.50	—	$28.20	$30.25	494	60
27	1,028	$19.30	$21.15	65.19%	$230.00	—	$30.00	$31.90	870	17
3	378	$18.55	$19.45	64.37%	$232.50	—	$31.10	$33.30	253	1
6	502	$17.40	$19.10	64.72%	$235.00	—	$33.20	$34.75	381	21
2	1,035	$16.70	$17.50	63.92%	$237.50	—	$34.55	$36.35	184	11
91	1,815	$15.60	$16.70	63.55%	$240.00	—	$36.35	$37.95	1,298	19
19	1,430	$14.10	$14.85	63.13%	$245.00	—	$39.45	$41.30	305	12

Forward $219.07. 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.