Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $176.04 as of 12/8/2025 3:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.00 | 91.70 | 89.85 | % | 1.00 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 95.00 | 83.00 | 86.80 | 84.90 | % | 0.89 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 100.00 | 78.00 | 81.40 | 79.70 | % | 0.80 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 105.00 | 73.50 | 76.90 | 75.20 | % | 0.72 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 110.00 | 68.50 | 72.20 | 70.35 | % | 0.64 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 115.00 | 64.00 | 67.50 | 65.75 | % | 0.57 | 0 | 0 | 1.13 | 0.94 | 0.00 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 120.00 | 59.50 | 63.00 | 61.25 | % | 0.51 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 125.00 | 55.50 | 58.50 | 57.00 | % | 0.46 | 0 | 0 | 0.89 | 0.91 | 0.00 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 130.00 | 51.00 | 54.00 | 52.50 | % | 0.40 | 0 | 0 | 0.86 | 0.88 | 0.00 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 135.00 | 47.00 | 50.40 | 48.70 | % | 0.36 | 0 | 0 | 0.86 | 0.86 | 0.00 | -0.13 | 12/8/2025 4:00:03 PM EST | |||
| 140.00 | 43.00 | 46.10 | 44.55 | % | 0.32 | 0 | 0 | 0.85 | 0.83 | 0.00 | -0.14 | 12/8/2025 4:00:03 PM EST | |||
| 145.00 | 39.50 | 42.50 | 41.00 | % | 0.28 | 0 | 0 | 0.86 | 0.80 | 0.01 | -0.16 | 12/8/2025 4:00:03 PM EST | |||
| 150.00 | 35.80 | 39.00 | 37.40 | 35.00 | % | 0.25 | 10 | 0 | 0.85 | 0.77 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 155.00 | 32.50 | 35.70 | 34.10 | % | 0.22 | 0 | 0 | 0.85 | 0.73 | 0.01 | -0.19 | 12/8/2025 4:00:03 PM EST | |||
| 157.50 | 30.90 | 34.10 | 32.50 | % | 0.21 | 0 | 0 | 0.85 | 0.72 | 0.01 | -0.19 | 12/8/2025 4:00:03 PM EST | |||
| 160.00 | 29.30 | 32.50 | 30.90 | % | 0.19 | 0 | 0 | 0.84 | 0.70 | 0.01 | -0.20 | 12/8/2025 4:00:03 PM EST | |||
| 162.50 | 27.80 | 30.60 | 29.20 | % | 0.18 | 0 | 0 | 0.83 | 0.68 | 0.01 | -0.20 | 12/8/2025 4:00:03 PM EST | |||
| 165.00 | 26.30 | 29.00 | 27.65 | 24.77 | % | 0.17 | 6 | 0 | 0.82 | 0.66 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 167.50 | 25.00 | 27.60 | 26.30 | % | 0.16 | 0 | 0 | 0.82 | 0.64 | 0.01 | -0.21 | 12/8/2025 4:00:03 PM EST | |||
| 170.00 | 23.50 | 26.30 | 24.90 | 20.00 | % | 0.15 | 4 | 0 | 0.82 | 0.62 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 172.50 | 22.10 | 25.00 | 23.55 | 29.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | 0.61 | 0.01 | -0.22 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 175.00 | 21.00 | 23.50 | 22.25 | 22.53 | +0.71 | +3.26% | 0.13 | 3 | 2 | 0.81 | 0.59 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 177.50 | 19.60 | 22.70 | 21.15 | 20.00 | -1.05 | -4.99% | 0.12 | 1 | 2 | 0.81 | 0.57 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 180.00 | 18.50 | 21.20 | 19.85 | 18.89 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.81 | 0.55 | 0.01 | -0.22 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 182.50 | 17.40 | 20.90 | 19.15 | 15.70 | -5.89 | -27.29% | 0.10 | 1 | 1 | 0.82 | 0.53 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 185.00 | 16.30 | 19.80 | 18.05 | % | 0.10 | 0 | 0 | 0.82 | 0.51 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 187.50 | 15.30 | 18.60 | 16.95 | % | 0.09 | 0 | 0 | 0.81 | 0.49 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 190.00 | 14.30 | 17.50 | 15.90 | 13.35 | % | 0.08 | 2 | 0 | 0.81 | 0.47 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 192.50 | 13.30 | 16.70 | 15.00 | % | 0.08 | 0 | 0 | 0.81 | 0.45 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 195.00 | 12.50 | 15.50 | 14.00 | 11.94 | -6.66 | -35.81% | 0.07 | 8 | 11 | 0.80 | 0.44 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 197.50 | 11.70 | 14.70 | 13.20 | % | 0.07 | 0 | 0 | 0.80 | 0.42 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 200.00 | 10.80 | 13.90 | 12.35 | 12.55 | -0.35 | -2.72% | 0.06 | 1 | 19 | 0.80 | 0.40 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 205.00 | 9.60 | 12.80 | 11.20 | 9.07 | % | 0.05 | 1 | 0 | 0.81 | 0.37 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 210.00 | 8.00 | 11.30 | 9.65 | 8.20 | -1.80 | -18.00% | 0.05 | 21 | 21 | 0.79 | 0.33 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 215.00 | 6.80 | 10.20 | 8.50 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.79 | 0.30 | 0.01 | -0.19 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 220.00 | 5.50 | 9.20 | 7.35 | 7.40 | % | 0.03 | 2 | 0 | 0.78 | 0.27 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 225.00 | 4.90 | 8.30 | 6.60 | % | 0.03 | 0 | 0 | 0.79 | 0.25 | 0.01 | -0.17 | 12/8/2025 4:00:03 PM EST | |||
| 230.00 | 4.00 | 7.30 | 5.65 | 4.94 | % | 0.02 | 10 | 0 | 0.78 | 0.22 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 235.00 | 3.00 | 6.50 | 4.75 | % | 0.02 | 0 | 0 | 0.77 | 0.20 | 0.01 | -0.15 | 12/8/2025 4:00:03 PM EST | |||
| 240.00 | 2.80 | 6.20 | 4.50 | 3.85 | % | 0.02 | 10 | 0 | 0.79 | 0.17 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 250.00 | 2.85 | 4.20 | 3.53 | % | 0.01 | 0 | 0 | 0.79 | 0.14 | 0.00 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 260.00 | 1.00 | 3.60 | 2.30 | % | 0.01 | 0 | 0 | 0.75 | 0.10 | 0.00 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 270.00 | 0.60 | 3.20 | 1.90 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.08 | 0.00 | -0.08 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.95 | 0.07 | 0.00 | -0.07 | 12/8/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.20 | -0.03 | 0.00 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.15 | -0.04 | 0.00 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 115.00 | 0.05 | 3.50 | 1.78 | % | 0.02 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 120.00 | 0.05 | 4.10 | 2.08 | % | 0.02 | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 125.00 | 0.50 | 4.70 | 2.60 | % | 0.02 | 0 | 0 | 0.81 | -0.09 | 0.00 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 130.00 | 1.85 | 5.20 | 3.53 | % | 0.03 | 0 | 0 | 0.85 | -0.12 | 0.00 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 135.00 | 3.70 | 5.90 | 4.80 | 4.95 | -0.05 | -1.00% | 0.04 | 11 | 1 | 0.88 | -0.14 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 140.00 | 3.80 | 7.00 | 5.40 | 6.36 | % | 0.04 | 4 | 0 | 0.84 | -0.17 | 0.00 | -0.14 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 145.00 | 6.10 | 8.80 | 7.45 | 7.51 | % | 0.05 | 10 | 0 | 0.88 | -0.20 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 150.00 | 6.20 | 10.20 | 8.20 | 8.20 | +0.09 | +1.11% | 0.05 | 3 | 21 | 0.83 | -0.23 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 155.00 | 9.00 | 11.90 | 10.45 | 11.21 | % | 0.07 | 1 | 0 | 0.86 | -0.27 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 157.50 | 9.60 | 12.80 | 11.20 | % | 0.07 | 0 | 0 | 0.85 | -0.28 | 0.01 | -0.19 | 12/8/2025 4:00:03 PM EST | |||
| 160.00 | 10.70 | 13.70 | 12.20 | 12.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | -0.30 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 162.50 | 11.00 | 14.60 | 12.80 | % | 0.08 | 0 | 0 | 0.83 | -0.32 | 0.01 | -0.20 | 12/8/2025 4:00:03 PM EST | |||
| 165.00 | 11.70 | 15.60 | 13.65 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.82 | -0.34 | 0.01 | -0.21 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 167.50 | 12.80 | 16.70 | 14.75 | % | 0.09 | 0 | 0 | 0.82 | -0.36 | 0.01 | -0.21 | 12/8/2025 4:00:03 PM EST | |||
| 170.00 | 14.50 | 17.80 | 16.15 | 16.95 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.83 | -0.38 | 0.01 | -0.21 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 172.50 | 15.20 | 18.90 | 17.05 | % | 0.10 | 0 | 0 | 0.81 | -0.39 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 175.00 | 16.70 | 19.70 | 18.20 | 19.70 | +0.05 | +0.26% | 0.10 | 1 | 49 | 0.81 | -0.41 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 177.50 | 18.50 | 21.40 | 19.95 | % | 0.11 | 0 | 0 | 0.83 | -0.43 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 180.00 | 19.70 | 22.50 | 21.10 | 22.40 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.82 | -0.45 | 0.01 | -0.22 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 182.50 | 20.80 | 24.10 | 22.45 | % | 0.12 | 0 | 0 | 0.81 | -0.47 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 185.00 | 22.70 | 25.50 | 24.10 | % | 0.13 | 0 | 0 | 0.82 | -0.49 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 187.50 | 24.20 | 27.00 | 25.60 | % | 0.14 | 0 | 0 | 0.82 | -0.51 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 190.00 | 25.60 | 28.50 | 27.05 | % | 0.14 | 0 | 0 | 0.82 | -0.53 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 192.50 | 26.90 | 30.10 | 28.50 | % | 0.15 | 0 | 0 | 0.81 | -0.55 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 195.00 | 28.80 | 31.70 | 30.25 | % | 0.16 | 0 | 0 | 0.82 | -0.56 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 197.50 | 29.90 | 33.30 | 31.60 | % | 0.16 | 0 | 0 | 0.80 | -0.58 | 0.01 | -0.22 | 12/8/2025 4:00:03 PM EST | |||
| 200.00 | 31.90 | 35.00 | 33.45 | % | 0.17 | 0 | 0 | 0.81 | -0.60 | 0.01 | -0.21 | 12/8/2025 4:00:03 PM EST | |||
| 205.00 | 35.50 | 38.50 | 37.00 | % | 0.18 | 0 | 0 | 0.80 | -0.63 | 0.01 | -0.21 | 12/8/2025 4:00:03 PM EST | |||
| 210.00 | 39.20 | 42.10 | 40.65 | % | 0.19 | 0 | 0 | 0.80 | -0.67 | 0.01 | -0.20 | 12/8/2025 4:00:03 PM EST | |||
| 215.00 | 43.00 | 45.80 | 44.40 | % | 0.21 | 0 | 0 | 0.79 | -0.70 | 0.01 | -0.19 | 12/8/2025 4:00:03 PM EST | |||
| 220.00 | 47.00 | 49.70 | 48.35 | % | 0.22 | 0 | 0 | 0.79 | -0.73 | 0.01 | -0.18 | 12/8/2025 4:00:03 PM EST | |||
| 225.00 | 51.00 | 53.80 | 52.40 | % | 0.23 | 0 | 0 | 0.79 | -0.75 | 0.01 | -0.17 | 12/8/2025 4:00:03 PM EST | |||
| 230.00 | 54.70 | 57.90 | 56.30 | % | 0.24 | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.16 | 12/8/2025 4:00:03 PM EST | |||
| 235.00 | 59.50 | 62.10 | 60.80 | % | 0.26 | 0 | 0 | 0.79 | -0.80 | 0.01 | -0.15 | 12/8/2025 4:00:03 PM EST | |||
| 240.00 | 63.20 | 66.40 | 64.80 | % | 0.27 | 0 | 0 | 0.76 | -0.83 | 0.01 | -0.14 | 12/8/2025 4:00:03 PM EST | |||
| 250.00 | 72.80 | 75.40 | 74.10 | % | 0.30 | 0 | 0 | 0.78 | -0.86 | 0.00 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 260.00 | 81.50 | 84.60 | 83.05 | 89.50 | % | 0.32 | 1 | 0 | 0.74 | -0.90 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 270.00 | 91.00 | 94.00 | 92.50 | 91.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.92 | -0.92 | 0.00 | -0.08 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 280.00 | 100.60 | 103.60 | 102.10 | % | 0.36 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.07 | 12/8/2025 4:00:03 PM EST |