Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $145.52 as of 11/14/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.07 | 11/14/2025 4:00:02 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.03 | 0.92 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.03 | 0.90 | 0.00 | -0.11 | 11/14/2025 4:00:02 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.04 | 0.88 | 0.00 | -0.12 | 11/14/2025 4:00:02 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.03 | 0.86 | 0.00 | -0.14 | 11/14/2025 4:00:02 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.05 | 0.83 | 0.00 | -0.15 | 11/14/2025 4:00:02 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.03 | 0.80 | 0.01 | -0.17 | 11/14/2025 4:00:02 PM EST | ||||||
| 120.00 | 34.10 | 37.10 | 35.60 | % | 0.30 | 0 | 0 | 1.03 | 0.76 | 0.01 | -0.18 | 11/14/2025 4:00:02 PM EST | |||
| 125.00 | 30.60 | 33.40 | 32.00 | % | 0.26 | 0 | 0 | 1.00 | 0.73 | 0.01 | -0.19 | 11/14/2025 4:00:02 PM EST | |||
| 130.00 | 28.10 | 31.00 | 29.55 | % | 0.23 | 0 | 0 | 1.02 | 0.69 | 0.01 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 135.00 | 25.00 | 28.00 | 26.50 | % | 0.20 | 0 | 0 | 1.00 | 0.66 | 0.01 | -0.21 | 11/14/2025 4:00:02 PM EST | |||
| 140.00 | 22.30 | 25.80 | 24.05 | % | 0.17 | 0 | 0 | 1.00 | 0.62 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 141.00 | 21.80 | 25.40 | 23.60 | % | 0.17 | 0 | 0 | 1.00 | 0.61 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 142.00 | 21.30 | 25.30 | 23.30 | % | 0.16 | 0 | 0 | 1.01 | 0.60 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 143.00 | 20.90 | 24.50 | 22.70 | % | 0.16 | 0 | 0 | 1.00 | 0.60 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 144.00 | 20.40 | 24.40 | 22.40 | % | 0.16 | 0 | 0 | 1.01 | 0.59 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 145.00 | 19.90 | 23.80 | 21.85 | % | 0.15 | 0 | 0 | 1.01 | 0.58 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 146.00 | 19.50 | 23.10 | 21.30 | % | 0.15 | 0 | 0 | 1.00 | 0.57 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 147.00 | 19.30 | 22.70 | 21.00 | % | 0.14 | 0 | 0 | 1.01 | 0.57 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 148.00 | 18.70 | 22.30 | 20.50 | 23.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.00 | 0.56 | 0.01 | -0.22 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 149.00 | 18.30 | 21.90 | 20.10 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | 0.55 | 0.01 | -0.22 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 150.00 | 17.90 | 21.90 | 19.90 | % | 0.13 | 0 | 0 | 1.01 | 0.55 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 152.50 | 17.00 | 20.50 | 18.75 | 17.68 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.00 | 0.53 | 0.01 | -0.22 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 155.00 | 16.70 | 19.60 | 18.15 | 17.40 | % | 0.12 | 1 | 0 | 1.02 | 0.51 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 157.50 | 15.40 | 18.70 | 17.05 | % | 0.11 | 0 | 0 | 1.01 | 0.49 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 160.00 | 14.20 | 17.80 | 16.00 | % | 0.10 | 0 | 0 | 1.00 | 0.47 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 162.50 | 13.50 | 17.30 | 15.40 | % | 0.09 | 0 | 0 | 1.01 | 0.46 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 165.00 | 12.90 | 16.30 | 14.60 | % | 0.09 | 0 | 0 | 1.01 | 0.44 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 167.50 | 11.70 | 15.50 | 13.60 | % | 0.08 | 0 | 0 | 1.00 | 0.43 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 170.00 | 11.00 | 14.80 | 12.90 | % | 0.08 | 0 | 0 | 1.00 | 0.41 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 172.50 | 11.40 | 14.10 | 12.75 | % | 0.07 | 0 | 0 | 1.02 | 0.39 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 175.00 | 10.20 | 13.50 | 11.85 | % | 0.07 | 0 | 0 | 1.01 | 0.38 | 0.01 | -0.21 | 11/14/2025 4:00:02 PM EST | |||
| 177.50 | 9.00 | 12.80 | 10.90 | % | 0.06 | 0 | 0 | 0.99 | 0.37 | 0.01 | -0.21 | 11/14/2025 4:00:02 PM EST | |||
| 180.00 | 9.30 | 12.20 | 10.75 | 8.95 | 0.00 | 0.00% | 0.06 | 0 | 101 | 1.01 | 0.35 | 0.01 | -0.21 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 182.50 | 8.80 | 11.70 | 10.25 | 9.62 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.02 | 0.34 | 0.01 | -0.21 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 185.00 | 7.30 | 11.20 | 9.25 | % | 0.05 | 0 | 0 | 0.99 | 0.33 | 0.01 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 187.50 | 6.80 | 10.70 | 8.75 | % | 0.05 | 0 | 0 | 0.99 | 0.31 | 0.01 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 190.00 | 6.50 | 10.20 | 8.35 | % | 0.04 | 0 | 0 | 0.99 | 0.30 | 0.01 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 192.50 | 6.00 | 9.80 | 7.90 | % | 0.04 | 0 | 0 | 0.99 | 0.29 | 0.01 | -0.19 | 11/14/2025 4:00:02 PM EST | |||
| 195.00 | 5.80 | 9.40 | 7.60 | % | 0.04 | 0 | 0 | 1.00 | 0.28 | 0.01 | -0.19 | 11/14/2025 4:00:02 PM EST | |||
| 197.50 | % | 0.00 | 0 | 0 | 1.02 | 0.27 | 0.01 | -0.19 | 11/14/2025 4:00:02 PM EST | ||||||
| 200.00 | % | 0.00 | 0 | 0 | 1.03 | 0.26 | 0.01 | -0.18 | 11/14/2025 4:00:02 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 1.03 | 0.24 | 0.01 | -0.18 | 11/14/2025 4:00:02 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 1.03 | 0.22 | 0.01 | -0.17 | 11/14/2025 4:00:02 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 1.04 | 0.21 | 0.01 | -0.17 | 11/14/2025 4:00:02 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 1.04 | 0.19 | 0.00 | -0.16 | 11/14/2025 4:00:02 PM EST | ||||||
| 225.00 | 3.00 | 6.00 | 4.50 | % | 0.02 | 0 | 0 | 1.04 | 0.18 | 0.00 | -0.15 | 11/14/2025 4:00:02 PM EST | |||
| 230.00 | 2.55 | 5.70 | 4.13 | % | 0.02 | 0 | 0 | 1.04 | 0.17 | 0.00 | -0.15 | 11/14/2025 4:00:02 PM EST | |||
| 235.00 | 2.75 | 5.50 | 4.13 | % | 0.02 | 0 | 0 | 1.08 | 0.15 | 0.00 | -0.14 | 11/14/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.49 | -0.03 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.41 | -0.04 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.36 | -0.06 | 0.00 | -0.07 | 11/14/2025 4:00:02 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.04 | -0.08 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 95.00 | 1.60 | 4.90 | 3.25 | % | 0.03 | 0 | 0 | 1.07 | -0.10 | 0.00 | -0.11 | 11/14/2025 4:00:02 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 1.08 | -0.12 | 0.00 | -0.12 | 11/14/2025 4:00:02 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.04 | -0.14 | 0.00 | -0.14 | 11/14/2025 4:00:02 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.99 | -0.17 | 0.00 | -0.15 | 11/14/2025 4:00:02 PM EST | ||||||
| 115.00 | 6.00 | 9.20 | 7.60 | % | 0.07 | 0 | 0 | 1.02 | -0.20 | 0.01 | -0.17 | 11/14/2025 4:00:02 PM EST | |||
| 120.00 | 7.40 | 11.10 | 9.25 | % | 0.08 | 0 | 0 | 1.02 | -0.24 | 0.01 | -0.18 | 11/14/2025 4:00:02 PM EST | |||
| 125.00 | 9.30 | 12.30 | 10.80 | % | 0.09 | 0 | 0 | 1.00 | -0.27 | 0.01 | -0.19 | 11/14/2025 4:00:02 PM EST | |||
| 130.00 | 11.30 | 14.90 | 13.10 | % | 0.10 | 0 | 0 | 1.01 | -0.31 | 0.01 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 135.00 | 13.60 | 16.90 | 15.25 | % | 0.11 | 0 | 0 | 1.00 | -0.34 | 0.01 | -0.21 | 11/14/2025 4:00:02 PM EST | |||
| 140.00 | 16.10 | 20.00 | 18.05 | % | 0.13 | 0 | 0 | 1.02 | -0.38 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 141.00 | 16.50 | 20.50 | 18.50 | % | 0.13 | 0 | 0 | 1.01 | -0.39 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 142.00 | 17.20 | 20.10 | 18.65 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -0.40 | 0.01 | -0.22 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 143.00 | 17.70 | 21.60 | 19.65 | % | 0.14 | 0 | 0 | 1.01 | -0.40 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 144.00 | 18.10 | 22.10 | 20.10 | % | 0.14 | 0 | 0 | 1.01 | -0.41 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 145.00 | 18.70 | 22.60 | 20.65 | % | 0.14 | 0 | 0 | 1.01 | -0.42 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 146.00 | 19.50 | 23.20 | 21.35 | % | 0.15 | 0 | 0 | 1.02 | -0.43 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 147.00 | 20.00 | 23.40 | 21.70 | % | 0.15 | 0 | 0 | 1.00 | -0.43 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 148.00 | 20.60 | 23.70 | 22.15 | 22.20 | % | 0.15 | 10 | 0 | 1.00 | -0.44 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 149.00 | 21.20 | 23.90 | 22.55 | % | 0.15 | 0 | 0 | 0.99 | -0.45 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 150.00 | 21.70 | 25.60 | 23.65 | % | 0.16 | 0 | 0 | 1.01 | -0.45 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 152.50 | 23.40 | 26.60 | 25.00 | % | 0.16 | 0 | 0 | 1.01 | -0.47 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 155.00 | 24.90 | 28.00 | 26.45 | % | 0.17 | 0 | 0 | 1.00 | -0.49 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 157.50 | 26.50 | 29.70 | 28.10 | % | 0.18 | 0 | 0 | 1.00 | -0.51 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 160.00 | 28.20 | 31.80 | 30.00 | % | 0.19 | 0 | 0 | 1.02 | -0.53 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 162.50 | 29.60 | 33.50 | 31.55 | % | 0.19 | 0 | 0 | 1.01 | -0.54 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 165.00 | 31.40 | 35.20 | 33.30 | % | 0.20 | 0 | 0 | 1.01 | -0.56 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 167.50 | 33.30 | 36.90 | 35.10 | % | 0.21 | 0 | 0 | 1.01 | -0.57 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 170.00 | 35.00 | 38.60 | 36.80 | % | 0.22 | 0 | 0 | 1.01 | -0.59 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 172.50 | 37.00 | 39.80 | 38.40 | % | 0.22 | 0 | 0 | 1.00 | -0.61 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 175.00 | 38.80 | 41.70 | 40.25 | 39.00 | % | 0.23 | 2 | 0 | 1.00 | -0.62 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 177.50 | 40.70 | 44.00 | 42.35 | % | 0.24 | 0 | 0 | 1.01 | -0.63 | 0.01 | -0.21 | 11/14/2025 4:00:02 PM EST | |||
| 180.00 | 42.50 | 46.10 | 44.30 | % | 0.25 | 0 | 0 | 1.01 | -0.65 | 0.01 | -0.21 | 11/14/2025 4:00:02 PM EST | |||
| 182.50 | 44.00 | 48.00 | 46.00 | % | 0.25 | 0 | 0 | 1.00 | -0.66 | 0.01 | -0.21 | 11/14/2025 4:00:02 PM EST | |||
| 185.00 | 46.50 | 50.00 | 48.25 | % | 0.26 | 0 | 0 | 1.01 | -0.67 | 0.01 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 187.50 | 48.00 | 52.00 | 50.00 | % | 0.27 | 0 | 0 | 1.00 | -0.69 | 0.01 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 190.00 | 50.50 | 54.00 | 52.25 | % | 0.28 | 0 | 0 | 1.01 | -0.70 | 0.01 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 192.50 | 52.50 | 56.00 | 54.25 | % | 0.28 | 0 | 0 | 1.01 | -0.71 | 0.01 | -0.19 | 11/14/2025 4:00:02 PM EST | |||
| 195.00 | 54.50 | 58.10 | 56.30 | % | 0.29 | 0 | 0 | 1.01 | -0.72 | 0.01 | -0.19 | 11/14/2025 4:00:02 PM EST | |||
| 197.50 | 57.00 | 60.00 | 58.50 | % | 0.30 | 0 | 0 | 1.01 | -0.73 | 0.01 | -0.19 | 11/14/2025 4:00:02 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 1.00 | -0.74 | 0.01 | -0.18 | 11/14/2025 4:00:02 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 1.02 | -0.76 | 0.01 | -0.18 | 11/14/2025 4:00:02 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 1.01 | -0.78 | 0.01 | -0.17 | 11/14/2025 4:00:02 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 1.03 | -0.79 | 0.01 | -0.17 | 11/14/2025 4:00:02 PM EST | ||||||
| 220.00 | 76.80 | 80.10 | 78.45 | % | 0.36 | 0 | 0 | 1.03 | -0.81 | 0.00 | -0.16 | 11/14/2025 4:00:02 PM EST | |||
| 225.00 | 81.50 | 84.60 | 83.05 | % | 0.37 | 0 | 0 | 1.04 | -0.82 | 0.00 | -0.15 | 11/14/2025 4:00:02 PM EST | |||
| 230.00 | 86.10 | 89.40 | 87.75 | % | 0.38 | 0 | 0 | 1.04 | -0.83 | 0.00 | -0.15 | 11/14/2025 4:00:02 PM EST | |||
| 235.00 | 90.90 | 93.60 | 92.25 | % | 0.39 | 0 | 0 | 1.04 | -0.85 | 0.00 | -0.14 | 11/14/2025 4:00:02 PM EST |