Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $110.86 as of 8/22/2025 3:36:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.00 | 57.20 | 55.10 | % | 0.92 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 48.40 | 52.40 | 50.40 | % | 0.78 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 43.90 | 48.00 | 45.95 | 47.65 | +5.50 | +13.05% | 0.66 | 2 | 2 | 1.20 | 0.94 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 39.60 | 43.60 | 41.60 | % | 0.55 | 0 | 0 | 1.14 | 0.91 | 0.00 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 35.40 | 37.90 | 36.65 | 38.95 | -1.87 | -4.59% | 0.46 | 2 | 1 | 0.77 | 0.89 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 31.40 | 33.80 | 32.60 | 30.98 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.78 | 0.85 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 27.80 | 30.80 | 29.30 | 24.70 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.82 | 0.81 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 24.10 | 27.20 | 25.65 | 27.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.82 | 0.77 | 0.01 | -0.12 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 22.40 | 23.40 | 22.90 | 23.46 | +2.86 | +13.89% | 0.23 | 7 | 48 | 0.85 | 0.72 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 19.60 | 20.30 | 19.95 | 20.26 | +2.66 | +15.12% | 0.19 | 17 | 50 | 0.84 | 0.67 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 16.90 | 17.50 | 17.20 | 17.60 | +1.85 | +11.75% | 0.16 | 13 | 83 | 0.83 | 0.62 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 14.70 | 15.10 | 14.90 | 14.60 | +1.10 | +8.15% | 0.13 | 27 | 129 | 0.84 | 0.57 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 12.50 | 13.00 | 12.75 | 12.50 | +0.90 | +7.76% | 0.11 | 64 | 192 | 0.83 | 0.51 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 10.80 | 11.10 | 10.95 | 10.90 | +0.90 | +9.00% | 0.09 | 111 | 91 | 0.83 | 0.46 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 9.20 | 9.50 | 9.35 | 9.84 | +1.45 | +17.29% | 0.07 | 186 | 272 | 0.83 | 0.42 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 7.80 | 8.20 | 8.00 | 7.60 | +0.36 | +4.98% | 0.06 | 17 | 32 | 0.83 | 0.37 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 6.70 | 7.00 | 6.85 | 6.50 | +0.36 | +5.87% | 0.05 | 40 | 106 | 0.84 | 0.33 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 5.60 | 6.10 | 5.85 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.84 | 0.29 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 4.90 | 5.30 | 5.10 | 5.00 | +2.00 | +66.67% | 0.03 | 17 | 44 | 0.85 | 0.26 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 4.10 | 4.40 | 4.25 | 3.70 | -0.15 | -3.90% | 0.03 | 6 | 26 | 0.84 | 0.23 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 3.40 | 3.80 | 3.60 | 3.75 | +0.40 | +11.94% | 0.02 | 2 | 19 | 0.84 | 0.20 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 2.95 | 3.30 | 3.13 | 3.00 | +0.17 | +6.01% | 0.02 | 2 | 4 | 0.85 | 0.18 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 2.50 | 3.00 | 2.75 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.16 | 0.01 | -0.08 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 2.10 | 2.60 | 2.35 | % | 0.01 | 0 | 0 | 0.86 | 0.14 | 0.01 | -0.08 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 1.85 | 2.10 | 1.98 | 2.10 | +0.37 | +21.39% | 0.01 | 3 | 17 | 0.86 | 0.13 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.90 | 0.45 | 0.72 | -0.43 | -37.40% | 0.01 | 1 | 7 | 1.06 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | 1.00 | -0.17 | -14.53% | 0.02 | 24 | 14 | 1.29 | -0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 1.35 | 1.60 | 1.48 | 1.43 | -0.26 | -15.39% | 0.02 | 1 | 8 | 0.97 | -0.06 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 1.90 | 2.20 | 2.05 | 2.00 | -0.37 | -15.62% | 0.03 | 28 | 30 | 0.95 | -0.09 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 2.70 | 3.10 | 2.90 | 2.82 | -0.66 | -18.97% | 0.04 | 2 | 53 | 0.94 | -0.11 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 3.60 | 4.00 | 3.80 | 3.85 | -0.50 | -11.50% | 0.04 | 1 | 39 | 0.91 | -0.15 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 4.80 | 5.20 | 5.00 | 5.07 | -0.70 | -12.14% | 0.06 | 22 | 76 | 0.89 | -0.19 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 6.20 | 6.70 | 6.45 | 6.51 | -1.29 | -16.54% | 0.07 | 24 | 39 | 0.89 | -0.23 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 7.90 | 8.40 | 8.15 | 8.05 | -1.45 | -15.27% | 0.08 | 6 | 90 | 0.87 | -0.28 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 9.90 | 10.50 | 10.20 | 10.09 | -1.81 | -15.21% | 0.10 | 28 | 135 | 0.86 | -0.33 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 12.20 | 12.80 | 12.50 | 12.42 | -1.88 | -13.15% | 0.11 | 89 | 139 | 0.86 | -0.38 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 14.80 | 15.30 | 15.05 | 15.30 | -1.70 | -10.00% | 0.13 | 174 | 84 | 0.85 | -0.43 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 17.60 | 18.30 | 17.95 | 18.80 | -1.30 | -6.47% | 0.15 | 2 | 19 | 0.83 | -0.49 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 20.70 | 21.50 | 21.10 | 23.50 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.84 | -0.54 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 24.30 | 24.90 | 24.60 | 23.18 | -9.82 | -29.76% | 0.19 | 6 | 8 | 0.84 | -0.58 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 27.90 | 29.70 | 28.80 | % | 0.21 | 0 | 0 | 0.87 | -0.63 | 0.01 | -0.13 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 31.00 | 33.00 | 32.00 | % | 0.23 | 0 | 0 | 0.83 | -0.67 | 0.01 | -0.12 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 35.70 | 37.90 | 36.80 | % | 0.25 | 0 | 0 | 0.89 | -0.71 | 0.01 | -0.12 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 39.50 | 41.40 | 40.45 | 38.70 | % | 0.27 | 20 | 0 | 0.85 | -0.74 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 155.00 | 43.80 | 46.60 | 45.20 | % | 0.29 | 0 | 0 | 0.89 | -0.77 | 0.01 | -0.10 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 47.70 | 50.70 | 49.20 | % | 0.31 | 0 | 0 | 0.85 | -0.80 | 0.01 | -0.10 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 52.90 | 55.50 | 54.20 | % | 0.33 | 0 | 0 | 0.90 | -0.82 | 0.01 | -0.09 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 57.50 | 60.00 | 58.75 | % | 0.35 | 0 | 0 | 0.91 | -0.84 | 0.01 | -0.08 | 8/22/2025 3:59:55 PM EST | |||
| 175.00 | 61.90 | 64.60 | 63.25 | % | 0.36 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.08 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 66.60 | 69.30 | 67.95 | % | 0.38 | 0 | 0 | 1.06 | -0.87 | 0.01 | -0.07 | 8/22/2025 3:59:55 PM EST |