Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $225.71 as of 8/26/2026 7:23:15 AM 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 | 132.80 | 141.50 | 137.15 | 137.88 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.86 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 95.00 | 128.00 | 136.60 | 132.30 | % | 1.39 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 8/25/2026 3:59:52 PM EST | |||
| 100.00 | 123.00 | 131.00 | 127.00 | 130.60 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.66 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 105.00 | 118.40 | 126.00 | 122.20 | % | 1.16 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.03 | 8/25/2026 3:59:52 PM EST | |||
| 110.00 | 113.30 | 121.00 | 117.15 | 85.13 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.04 | 7/28/2026 | 8/25/2026 3:59:52 PM EST |
| 115.00 | 108.50 | 116.80 | 112.65 | 73.50 | 0.00 | 0.00% | 0.98 | 0 | 10 | 1.43 | 0.98 | 0.00 | -0.06 | 7/29/2026 | 8/25/2026 3:59:52 PM EST |
| 120.00 | 104.00 | 111.00 | 107.50 | 101.60 | 0.00 | 0.00% | 0.90 | 0 | 13 | 1.37 | 0.98 | 0.00 | -0.07 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 125.00 | 99.00 | 105.90 | 102.45 | 67.25 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.08 | 7/29/2026 | 8/25/2026 3:59:52 PM EST |
| 130.00 | 94.40 | 102.00 | 98.20 | 88.77 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.28 | 0.96 | 0.00 | -0.09 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 135.00 | 89.80 | 98.00 | 93.90 | 95.38 | 0.00 | 0.00% | 0.70 | 0 | 24 | 1.24 | 0.95 | 0.00 | -0.10 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 140.00 | 85.30 | 93.00 | 89.15 | 94.95 | 0.00 | 0.00% | 0.64 | 0 | 23 | 1.23 | 0.94 | 0.00 | -0.12 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 145.00 | 80.90 | 89.00 | 84.95 | 78.98 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.82 | 0.93 | 0.00 | -0.13 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 150.00 | 76.50 | 84.00 | 80.25 | 85.35 | 0.00 | 0.00% | 0.54 | 0 | 22 | 1.16 | 0.92 | 0.00 | -0.14 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 155.00 | 72.10 | 80.00 | 76.05 | 76.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.81 | 0.90 | 0.00 | -0.16 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 160.00 | 69.40 | 73.60 | 71.50 | 93.44 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.83 | 0.88 | 0.00 | -0.17 | 8/18/2026 | 8/25/2026 3:59:52 PM EST |
| 165.00 | 65.40 | 69.70 | 67.55 | 60.60 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.84 | 0.87 | 0.00 | -0.19 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 170.00 | 62.00 | 67.10 | 64.55 | 68.00 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.88 | 0.85 | 0.00 | -0.20 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 175.00 | 57.90 | 64.00 | 60.95 | % | 0.35 | 0 | 0 | 0.89 | 0.83 | 0.00 | -0.22 | 8/25/2026 3:59:52 PM EST | |||
| 180.00 | 54.70 | 59.50 | 57.10 | 49.83 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.88 | 0.81 | 0.00 | -0.23 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 185.00 | 49.90 | 56.40 | 53.15 | 55.30 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.86 | 0.78 | 0.00 | -0.24 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 190.00 | 46.50 | 52.20 | 49.35 | 56.05 | 0.00 | 0.00% | 0.26 | 0 | 203 | 0.83 | 0.76 | 0.00 | -0.26 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 195.00 | 44.90 | 50.10 | 47.50 | 40.40 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.89 | 0.74 | 0.00 | -0.27 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 200.00 | 41.60 | 46.20 | 43.90 | 41.40 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.87 | 0.71 | 0.00 | -0.28 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 210.00 | 37.40 | 43.00 | 40.20 | 40.07 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.93 | 0.66 | 0.00 | -0.29 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 220.00 | 32.60 | 38.00 | 35.30 | 35.12 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.93 | 0.61 | 0.01 | -0.30 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 230.00 | 28.00 | 30.80 | 29.40 | 28.40 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.89 | 0.56 | 0.01 | -0.31 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 240.00 | 24.20 | 29.10 | 26.65 | 24.60 | 0.00 | 0.00% | 0.11 | 0 | 271 | 0.93 | 0.51 | 0.01 | -0.31 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 250.00 | 21.30 | 25.50 | 23.40 | 21.55 | 0.00 | 0.00% | 0.09 | 0 | 559 | 0.93 | 0.46 | 0.01 | -0.31 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 260.00 | 17.90 | 19.80 | 18.85 | 18.30 | 0.00 | 0.00% | 0.07 | 0 | 407 | 0.89 | 0.42 | 0.01 | -0.30 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 270.00 | 13.50 | 20.10 | 16.80 | 15.94 | 0.00 | 0.00% | 0.06 | 0 | 308 | 0.91 | 0.37 | 0.00 | -0.29 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 280.00 | 13.10 | 14.90 | 14.00 | 14.07 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.89 | 0.34 | 0.00 | -0.28 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 290.00 | 11.50 | 13.30 | 12.40 | 12.05 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.90 | 0.30 | 0.00 | -0.27 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 300.00 | 10.10 | 12.50 | 11.30 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 410 | 0.89 | 0.27 | 0.00 | -0.25 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 310.00 | 8.20 | 9.80 | 9.00 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.91 | 0.24 | 0.00 | -0.24 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 320.00 | 7.00 | 8.40 | 7.70 | 8.69 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.91 | 0.21 | 0.00 | -0.22 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 330.00 | 6.30 | 7.60 | 6.95 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.92 | 0.19 | 0.00 | -0.21 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 340.00 | 5.10 | 6.50 | 5.80 | 6.08 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.92 | 0.17 | 0.00 | -0.19 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 350.00 | 4.70 | 5.50 | 5.10 | 5.21 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.92 | 0.15 | 0.00 | -0.18 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 360.00 | 4.10 | 5.00 | 4.55 | 4.89 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.93 | 0.13 | 0.00 | -0.17 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 370.00 | 3.50 | 4.50 | 4.00 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.93 | 0.12 | 0.00 | -0.15 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 380.00 | 3.10 | 4.00 | 3.55 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.95 | 0.11 | 0.00 | -0.14 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 390.00 | 2.65 | 3.70 | 3.18 | 15.50 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.96 | 0.09 | 0.00 | -0.13 | 8/17/2026 | 8/25/2026 3:59:52 PM EST |
| 400.00 | 1.60 | 3.20 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.93 | 0.08 | 0.00 | -0.12 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 410.00 | 1.40 | 2.85 | 2.13 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.94 | 0.07 | 0.00 | -0.11 | 8/25/2026 | 8/25/2026 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 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/25/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.03 | 8/3/2026 | 8/25/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.15 | -0.01 | 0.00 | -0.03 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | -0.01 | 0.00 | -0.04 | 8/19/2026 | 8/25/2026 3:59:52 PM EST |
| 115.00 | 0.30 | 1.20 | 0.75 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.98 | -0.02 | 0.00 | -0.06 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 120.00 | 0.50 | 1.10 | 0.80 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.94 | -0.02 | 0.00 | -0.07 | 8/19/2026 | 8/25/2026 3:59:52 PM EST |
| 125.00 | 1.05 | 1.85 | 1.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.96 | -0.03 | 0.00 | -0.08 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 130.00 | 1.35 | 1.75 | 1.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.96 | -0.04 | 0.00 | -0.09 | 8/19/2026 | 8/25/2026 3:59:52 PM EST |
| 135.00 | 1.75 | 2.10 | 1.93 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.95 | -0.05 | 0.00 | -0.10 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 140.00 | 1.85 | 2.85 | 2.35 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.93 | -0.06 | 0.00 | -0.12 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 145.00 | 2.80 | 3.10 | 2.95 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.94 | -0.07 | 0.00 | -0.13 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 150.00 | 3.40 | 3.90 | 3.65 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.93 | -0.08 | 0.00 | -0.14 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 155.00 | 3.90 | 4.80 | 4.35 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.93 | -0.10 | 0.00 | -0.16 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 160.00 | 3.90 | 6.60 | 5.25 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.92 | -0.12 | 0.00 | -0.17 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 165.00 | 5.90 | 8.30 | 7.10 | 6.36 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.96 | -0.13 | 0.00 | -0.19 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 170.00 | 6.60 | 8.70 | 7.65 | 7.68 | 0.00 | 0.00% | 0.05 | 0 | 292 | 0.93 | -0.15 | 0.00 | -0.20 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 175.00 | 7.90 | 9.40 | 8.65 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.92 | -0.17 | 0.00 | -0.22 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 180.00 | 9.70 | 10.60 | 10.15 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.92 | -0.19 | 0.00 | -0.23 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 185.00 | 11.00 | 12.60 | 11.80 | 12.16 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.92 | -0.22 | 0.00 | -0.24 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 190.00 | 12.40 | 16.70 | 14.55 | 13.85 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.96 | -0.24 | 0.00 | -0.26 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 195.00 | 12.30 | 18.60 | 15.45 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.92 | -0.26 | 0.00 | -0.27 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 200.00 | 16.40 | 18.10 | 17.25 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 544 | 0.91 | -0.29 | 0.00 | -0.28 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 210.00 | 20.80 | 22.80 | 21.80 | 23.96 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.92 | -0.34 | 0.00 | -0.29 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 220.00 | 25.90 | 27.70 | 26.80 | 26.42 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.92 | -0.39 | 0.01 | -0.30 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 230.00 | 31.20 | 33.20 | 32.20 | 32.35 | 0.00 | 0.00% | 0.14 | 0 | 130 | 0.91 | -0.44 | 0.01 | -0.31 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 240.00 | 37.30 | 39.70 | 38.50 | 38.70 | 0.00 | 0.00% | 0.16 | 0 | 124 | 0.92 | -0.49 | 0.01 | -0.31 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 250.00 | 40.80 | 46.20 | 43.50 | 44.71 | 0.00 | 0.00% | 0.17 | 0 | 62 | 0.88 | -0.54 | 0.01 | -0.31 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 260.00 | 50.40 | 53.40 | 51.90 | 51.50 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.92 | -0.58 | 0.01 | -0.30 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 270.00 | 57.60 | 63.70 | 60.65 | 58.10 | 0.00 | 0.00% | 0.22 | 0 | 74 | 0.97 | -0.63 | 0.00 | -0.29 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 280.00 | 65.20 | 68.60 | 66.90 | 58.00 | 0.00 | 0.00% | 0.24 | 0 | 90 | 0.92 | -0.66 | 0.00 | -0.28 | 8/18/2026 | 8/25/2026 3:59:52 PM EST |
| 290.00 | 73.20 | 77.80 | 75.50 | 62.20 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.94 | -0.70 | 0.00 | -0.27 | 8/18/2026 | 8/25/2026 3:59:52 PM EST |
| 300.00 | 80.50 | 86.30 | 83.40 | 73.93 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.93 | -0.73 | 0.00 | -0.25 | 8/18/2026 | 8/25/2026 3:59:52 PM EST |
| 310.00 | 90.20 | 94.40 | 92.30 | % | 0.30 | 0 | 0 | 0.95 | -0.76 | 0.00 | -0.24 | 8/25/2026 3:59:52 PM EST | |||
| 320.00 | 99.00 | 104.60 | 101.80 | % | 0.32 | 0 | 0 | 0.98 | -0.79 | 0.00 | -0.22 | 8/25/2026 3:59:52 PM EST | |||
| 330.00 | 108.00 | 113.60 | 110.80 | % | 0.34 | 0 | 0 | 0.99 | -0.81 | 0.00 | -0.21 | 8/25/2026 3:59:52 PM EST | |||
| 340.00 | 116.00 | 121.60 | 118.80 | 95.90 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.89 | -0.83 | 0.00 | -0.19 | 8/14/2026 | 8/25/2026 3:59:52 PM EST |
| 350.00 | 126.50 | 130.60 | 128.55 | % | 0.37 | 0 | 0 | 0.97 | -0.85 | 0.00 | -0.18 | 8/25/2026 3:59:52 PM EST | |||
| 360.00 | 133.10 | 141.40 | 137.25 | % | 0.38 | 0 | 0 | 1.14 | -0.87 | 0.00 | -0.17 | 8/25/2026 3:59:52 PM EST | |||
| 370.00 | 145.30 | 150.30 | 147.80 | % | 0.40 | 0 | 0 | 0.96 | -0.88 | 0.00 | -0.15 | 8/25/2026 3:59:52 PM EST | |||
| 380.00 | 153.70 | 160.20 | 156.95 | 121.80 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.17 | -0.89 | 0.00 | -0.14 | 8/13/2026 | 8/25/2026 3:59:52 PM EST |
| 390.00 | 163.20 | 169.80 | 166.50 | 118.90 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.18 | -0.91 | 0.00 | -0.13 | 8/17/2026 | 8/25/2026 3:59:52 PM EST |
| 400.00 | 172.60 | 179.50 | 176.05 | % | 0.44 | 0 | 0 | 1.20 | -0.92 | 0.00 | -0.12 | 8/25/2026 3:59:52 PM EST | |||
| 410.00 | 182.70 | 189.20 | 185.95 | % | 0.45 | 0 | 0 | 1.22 | -0.93 | 0.00 | -0.11 | 8/25/2026 3:59:52 PM EST |