Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $143.91 as of 12/12/2025 9:03:02 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 | 54.80 | 57.80 | 56.30 | % | 0.63 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 95.00 | 50.30 | 53.30 | 51.80 | % | 0.55 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 100.00 | 46.00 | 49.00 | 47.50 | % | 0.47 | 0 | 0 | 0.85 | 0.91 | 0.00 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 105.00 | 41.80 | 44.90 | 43.35 | % | 0.41 | 0 | 0 | 0.85 | 0.89 | 0.00 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 110.00 | 37.90 | 40.70 | 39.30 | % | 0.36 | 0 | 0 | 0.85 | 0.86 | 0.01 | -0.12 | 12/12/2025 3:59:52 PM EST | |||
| 115.00 | 34.10 | 37.30 | 35.70 | % | 0.31 | 0 | 0 | 0.86 | 0.82 | 0.01 | -0.13 | 12/12/2025 3:59:52 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.82 | 0.79 | 0.01 | -0.15 | 12/12/2025 3:59:52 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.82 | 0.74 | 0.01 | -0.16 | 12/12/2025 3:59:52 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.82 | 0.70 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.82 | 0.66 | 0.01 | -0.18 | 12/12/2025 3:59:52 PM EST | ||||||
| 140.00 | 18.20 | 21.00 | 19.60 | 19.60 | % | 0.14 | 2 | 0 | 0.80 | 0.61 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 143.00 | 16.50 | 19.50 | 18.00 | % | 0.13 | 0 | 0 | 0.80 | 0.58 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 144.00 | 16.20 | 19.00 | 17.60 | % | 0.12 | 0 | 0 | 0.80 | 0.58 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 145.00 | 16.30 | 17.80 | 17.05 | 17.86 | % | 0.12 | 26 | 0 | 0.79 | 0.57 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 146.00 | 15.50 | 18.30 | 16.90 | % | 0.12 | 0 | 0 | 0.81 | 0.56 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 147.00 | 14.60 | 17.90 | 16.25 | % | 0.11 | 0 | 0 | 0.80 | 0.55 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 148.00 | 14.40 | 17.40 | 15.90 | 18.00 | % | 0.11 | 2 | 0 | 0.80 | 0.54 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 149.00 | 14.20 | 17.00 | 15.60 | % | 0.10 | 0 | 0 | 0.81 | 0.53 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 150.00 | 13.40 | 16.80 | 15.10 | 19.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | 0.52 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 152.50 | 13.10 | 15.80 | 14.45 | 18.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | 0.50 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 155.00 | 11.70 | 14.90 | 13.30 | 14.05 | -3.95 | -21.95% | 0.09 | 4 | 10 | 0.80 | 0.48 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 157.50 | 11.20 | 14.00 | 12.60 | 13.20 | -4.50 | -25.43% | 0.08 | 2 | 2 | 0.81 | 0.46 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 160.00 | 10.00 | 13.20 | 11.60 | 12.80 | -2.94 | -18.68% | 0.07 | 11 | 1 | 0.80 | 0.44 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 162.50 | 9.70 | 12.40 | 11.05 | % | 0.07 | 0 | 0 | 0.81 | 0.41 | 0.01 | -0.18 | 12/12/2025 3:59:52 PM EST | |||
| 165.00 | 9.00 | 12.00 | 10.50 | 10.89 | % | 0.06 | 8 | 0 | 0.82 | 0.39 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 167.50 | 7.50 | 11.10 | 9.30 | % | 0.06 | 0 | 0 | 0.80 | 0.37 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 170.00 | 7.70 | 10.40 | 9.05 | % | 0.05 | 0 | 0 | 0.82 | 0.36 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 172.50 | 6.30 | 9.80 | 8.05 | % | 0.05 | 0 | 0 | 0.80 | 0.34 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 175.00 | 6.00 | 8.00 | 7.00 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | 0.32 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 177.50 | 5.00 | 8.80 | 6.90 | % | 0.04 | 0 | 0 | 0.79 | 0.30 | 0.01 | -0.16 | 12/12/2025 3:59:52 PM EST | |||
| 180.00 | 4.50 | 8.00 | 6.25 | 6.26 | -2.74 | -30.45% | 0.03 | 7 | 1 | 0.78 | 0.28 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 182.50 | 4.00 | 7.80 | 5.90 | % | 0.03 | 0 | 0 | 0.79 | 0.27 | 0.01 | -0.15 | 12/12/2025 3:59:52 PM EST | |||
| 185.00 | 3.80 | 7.40 | 5.60 | % | 0.03 | 0 | 0 | 0.80 | 0.25 | 0.01 | -0.14 | 12/12/2025 3:59:52 PM EST | |||
| 190.00 | 3.60 | 6.60 | 5.10 | 6.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | 0.22 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 195.00 | % | 0.00 | 0 | 0 | 0.81 | 0.20 | 0.01 | -0.12 | 12/12/2025 3:59:52 PM EST | ||||||
| 200.00 | 2.60 | 5.20 | 3.90 | 3.90 | % | 0.02 | 5 | 0 | 0.82 | 0.18 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 205.00 | 1.80 | 4.90 | 3.35 | % | 0.02 | 0 | 0 | 0.81 | 0.15 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 210.00 | 1.60 | 4.50 | 3.05 | % | 0.01 | 0 | 0 | 0.83 | 0.14 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 215.00 | 0.80 | 4.20 | 2.50 | % | 0.01 | 0 | 0 | 0.80 | 0.12 | 0.00 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 220.00 | 0.20 | 3.80 | 2.00 | % | 0.01 | 0 | 0 | 0.75 | 0.11 | 0.00 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 225.00 | % | 0.00 | 0 | 0 | 1.00 | 0.09 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 1.01 | 0.08 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 1.03 | 0.07 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 1.04 | 0.06 | 0.00 | -0.05 | 12/12/2025 3:59:52 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 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.17 | -0.05 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 1.09 | -0.06 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | ||||||
| 100.00 | 1.60 | 3.20 | 2.40 | 2.15 | % | 0.02 | 12 | 0 | 0.88 | -0.09 | 0.00 | -0.09 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 105.00 | 1.05 | 4.50 | 2.78 | 3.28 | % | 0.03 | 2 | 0 | 0.82 | -0.11 | 0.00 | -0.10 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 110.00 | 3.20 | 4.70 | 3.95 | 4.16 | % | 0.04 | 6 | 0 | 0.85 | -0.14 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 115.00 | % | 0.00 | 0 | 0 | 0.84 | -0.18 | 0.01 | -0.13 | 12/12/2025 3:59:52 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.83 | -0.21 | 0.01 | -0.15 | 12/12/2025 3:59:52 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.83 | -0.26 | 0.01 | -0.16 | 12/12/2025 3:59:52 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.83 | -0.30 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.85 | -0.34 | 0.01 | -0.18 | 12/12/2025 3:59:52 PM EST | ||||||
| 140.00 | 12.70 | 16.40 | 14.55 | 15.30 | +2.95 | +23.89% | 0.10 | 7 | 0 | 0.83 | -0.39 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 143.00 | 14.20 | 17.00 | 15.60 | % | 0.11 | 0 | 0 | 0.81 | -0.42 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 144.00 | 14.60 | 18.10 | 16.35 | 14.35 | % | 0.11 | 3 | 0 | 0.82 | -0.42 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 145.00 | 15.50 | 18.30 | 16.90 | 15.90 | +0.40 | +2.59% | 0.12 | 3 | 1 | 0.82 | -0.43 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 146.00 | 16.00 | 19.20 | 17.60 | 17.26 | % | 0.12 | 2 | 0 | 0.82 | -0.44 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 147.00 | 16.60 | 19.80 | 18.20 | % | 0.12 | 0 | 0 | 0.83 | -0.45 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 148.00 | 17.20 | 20.20 | 18.70 | % | 0.13 | 0 | 0 | 0.82 | -0.46 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 149.00 | 17.80 | 20.80 | 19.30 | 16.90 | % | 0.13 | 3 | 0 | 0.82 | -0.47 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 150.00 | 18.30 | 21.60 | 19.95 | 16.44 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | -0.48 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 152.50 | 20.00 | 23.10 | 21.55 | 18.46 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.50 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 155.00 | 21.60 | 24.60 | 23.10 | 18.42 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | -0.52 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 157.50 | 23.00 | 26.20 | 24.60 | 23.05 | +2.95 | +14.68% | 0.16 | 10 | 1 | 0.82 | -0.54 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 160.00 | 24.90 | 27.90 | 26.40 | 25.25 | +3.44 | +15.78% | 0.16 | 2 | 3 | 0.83 | -0.56 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 162.50 | 26.60 | 29.50 | 28.05 | % | 0.17 | 0 | 0 | 0.83 | -0.59 | 0.01 | -0.18 | 12/12/2025 3:59:52 PM EST | |||
| 165.00 | 28.20 | 31.30 | 29.75 | 28.06 | +2.26 | +8.76% | 0.18 | 1 | 1 | 0.83 | -0.61 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 167.50 | 30.30 | 33.10 | 31.70 | % | 0.19 | 0 | 0 | 0.83 | -0.63 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 170.00 | 32.20 | 34.90 | 33.55 | % | 0.20 | 0 | 0 | 0.83 | -0.64 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 172.50 | 33.30 | 36.80 | 35.05 | % | 0.20 | 0 | 0 | 0.81 | -0.66 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 175.00 | 36.00 | 38.70 | 37.35 | 34.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | -0.68 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 177.50 | 37.70 | 40.60 | 39.15 | % | 0.22 | 0 | 0 | 0.82 | -0.70 | 0.01 | -0.16 | 12/12/2025 3:59:52 PM EST | |||
| 180.00 | 40.00 | 42.60 | 41.30 | % | 0.23 | 0 | 0 | 0.83 | -0.72 | 0.01 | -0.15 | 12/12/2025 3:59:52 PM EST | |||
| 182.50 | 42.00 | 44.60 | 43.30 | % | 0.24 | 0 | 0 | 0.83 | -0.73 | 0.01 | -0.15 | 12/12/2025 3:59:52 PM EST | |||
| 185.00 | 43.80 | 46.70 | 45.25 | % | 0.24 | 0 | 0 | 0.82 | -0.75 | 0.01 | -0.14 | 12/12/2025 3:59:52 PM EST | |||
| 190.00 | 47.60 | 50.90 | 49.25 | % | 0.26 | 0 | 0 | 0.81 | -0.78 | 0.01 | -0.13 | 12/12/2025 3:59:52 PM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.83 | -0.80 | 0.01 | -0.12 | 12/12/2025 3:59:52 PM EST | ||||||
| 200.00 | 56.50 | 59.60 | 58.05 | % | 0.29 | 0 | 0 | 0.80 | -0.82 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 205.00 | 60.80 | 64.10 | 62.45 | % | 0.30 | 0 | 0 | 0.92 | -0.85 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 210.00 | 65.50 | 68.70 | 67.10 | % | 0.32 | 0 | 0 | 0.93 | -0.86 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 215.00 | 70.20 | 73.40 | 71.80 | % | 0.33 | 0 | 0 | 0.94 | -0.88 | 0.00 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 220.00 | % | 0.00 | 0 | 0 | 0.95 | -0.89 | 0.00 | -0.08 | 12/12/2025 3:59:52 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST |