Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $265.99 as of 8/14/2026 2:43:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 123.30 | 128.90 | 126.10 | % | 0.93 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.08 | 8/14/2026 4:00:00 PM EST | |||
| 140.00 | 118.30 | 124.30 | 121.30 | % | 0.87 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.09 | 8/14/2026 4:00:00 PM EST | |||
| 145.00 | 113.90 | 119.60 | 116.75 | % | 0.81 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.10 | 8/14/2026 4:00:00 PM EST | |||
| 150.00 | 109.00 | 114.90 | 111.95 | % | 0.75 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.12 | 8/14/2026 4:00:00 PM EST | |||
| 155.00 | 104.40 | 110.40 | 107.40 | % | 0.69 | 0 | 0 | 1.22 | 0.93 | 0.00 | -0.13 | 8/14/2026 4:00:00 PM EST | |||
| 160.00 | 100.00 | 105.90 | 102.95 | % | 0.64 | 0 | 0 | 1.19 | 0.93 | 0.00 | -0.14 | 8/14/2026 4:00:00 PM EST | |||
| 165.00 | 95.60 | 101.40 | 98.50 | % | 0.60 | 0 | 0 | 0.88 | 0.92 | 0.00 | -0.15 | 8/14/2026 4:00:00 PM EST | |||
| 170.00 | 91.20 | 97.10 | 94.15 | % | 0.55 | 0 | 0 | 0.91 | 0.91 | 0.00 | -0.17 | 8/14/2026 4:00:00 PM EST | |||
| 175.00 | 87.20 | 93.80 | 90.50 | % | 0.52 | 0 | 0 | 0.95 | 0.90 | 0.00 | -0.18 | 8/14/2026 4:00:00 PM EST | |||
| 180.00 | 82.90 | 88.90 | 85.90 | 86.30 | % | 0.48 | 2 | 0 | 0.93 | 0.88 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 185.00 | 79.00 | 84.60 | 81.80 | % | 0.44 | 0 | 0 | 0.93 | 0.87 | 0.00 | -0.21 | 8/14/2026 4:00:00 PM EST | |||
| 190.00 | 74.70 | 80.70 | 77.70 | % | 0.41 | 0 | 0 | 0.92 | 0.85 | 0.00 | -0.23 | 8/14/2026 4:00:00 PM EST | |||
| 195.00 | 71.00 | 76.80 | 73.90 | % | 0.38 | 0 | 0 | 0.93 | 0.84 | 0.00 | -0.24 | 8/14/2026 4:00:00 PM EST | |||
| 200.00 | 67.40 | 72.90 | 70.15 | % | 0.35 | 0 | 0 | 0.93 | 0.82 | 0.00 | -0.25 | 8/14/2026 4:00:00 PM EST | |||
| 205.00 | 63.80 | 69.40 | 66.60 | % | 0.32 | 0 | 0 | 0.93 | 0.80 | 0.00 | -0.27 | 8/14/2026 4:00:00 PM EST | |||
| 210.00 | 60.30 | 65.90 | 63.10 | % | 0.30 | 0 | 0 | 0.92 | 0.79 | 0.00 | -0.28 | 8/14/2026 4:00:00 PM EST | |||
| 215.00 | 56.70 | 64.70 | 60.70 | % | 0.28 | 0 | 0 | 0.96 | 0.77 | 0.00 | -0.29 | 8/14/2026 4:00:00 PM EST | |||
| 220.00 | 53.50 | 61.50 | 57.50 | 59.90 | % | 0.26 | 2 | 0 | 0.95 | 0.75 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 225.00 | 50.60 | 56.20 | 53.40 | % | 0.24 | 0 | 0 | 0.92 | 0.73 | 0.00 | -0.31 | 8/14/2026 4:00:00 PM EST | |||
| 230.00 | 47.40 | 54.40 | 50.90 | % | 0.22 | 0 | 0 | 0.94 | 0.70 | 0.00 | -0.32 | 8/14/2026 4:00:00 PM EST | |||
| 235.00 | 44.50 | 52.60 | 48.55 | 50.70 | % | 0.21 | 2 | 0 | 0.95 | 0.68 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 240.00 | 41.80 | 49.70 | 45.75 | % | 0.19 | 0 | 0 | 0.95 | 0.66 | 0.00 | -0.34 | 8/14/2026 4:00:00 PM EST | |||
| 245.00 | 39.40 | 46.60 | 43.00 | % | 0.18 | 0 | 0 | 0.94 | 0.64 | 0.00 | -0.35 | 8/14/2026 4:00:00 PM EST | |||
| 250.00 | 36.90 | 44.10 | 40.50 | % | 0.16 | 0 | 0 | 0.94 | 0.62 | 0.00 | -0.36 | 8/14/2026 4:00:00 PM EST | |||
| 255.00 | 34.20 | 42.30 | 38.25 | % | 0.15 | 0 | 0 | 0.94 | 0.59 | 0.00 | -0.36 | 8/14/2026 4:00:00 PM EST | |||
| 260.00 | 32.40 | 37.40 | 34.90 | 35.00 | -8.00 | -18.61% | 0.13 | 2 | 6 | 0.91 | 0.57 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 265.00 | 29.60 | 37.80 | 33.70 | 35.00 | -5.60 | -13.80% | 0.13 | 2 | 7 | 0.93 | 0.55 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 270.00 | 28.50 | 35.80 | 32.15 | % | 0.12 | 0 | 0 | 0.95 | 0.53 | 0.00 | -0.37 | 8/14/2026 4:00:00 PM EST | |||
| 275.00 | 26.40 | 31.70 | 29.05 | % | 0.11 | 0 | 0 | 0.91 | 0.51 | 0.00 | -0.37 | 8/14/2026 4:00:00 PM EST | |||
| 280.00 | 24.20 | 32.00 | 28.10 | % | 0.10 | 0 | 0 | 0.94 | 0.49 | 0.00 | -0.37 | 8/14/2026 4:00:00 PM EST | |||
| 285.00 | 23.50 | 28.60 | 26.05 | % | 0.09 | 0 | 0 | 0.93 | 0.47 | 0.00 | -0.37 | 8/14/2026 4:00:00 PM EST | |||
| 290.00 | 20.90 | 28.80 | 24.85 | 26.55 | -12.55 | -32.10% | 0.09 | 2 | 1 | 0.94 | 0.45 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 295.00 | 20.30 | 27.30 | 23.80 | 37.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.95 | 0.43 | 0.00 | -0.37 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 300.00 | 19.20 | 24.60 | 21.90 | 27.53 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.94 | 0.41 | 0.00 | -0.36 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 305.00 | 17.90 | 24.60 | 21.25 | % | 0.07 | 0 | 0 | 0.96 | 0.39 | 0.00 | -0.36 | 8/14/2026 4:00:00 PM EST | |||
| 310.00 | 15.30 | 23.40 | 19.35 | 21.35 | % | 0.06 | 1 | 0 | 0.94 | 0.37 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 315.00 | 14.60 | 22.20 | 18.40 | % | 0.06 | 0 | 0 | 0.95 | 0.36 | 0.00 | -0.35 | 8/14/2026 4:00:00 PM EST | |||
| 320.00 | 14.60 | 20.20 | 17.40 | 19.23 | -6.99 | -26.66% | 0.05 | 2 | 2 | 0.95 | 0.34 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 325.00 | 12.00 | 19.10 | 15.55 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.93 | 0.33 | 0.00 | -0.34 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 330.00 | 11.00 | 19.00 | 15.00 | % | 0.05 | 0 | 0 | 0.94 | 0.31 | 0.00 | -0.33 | 8/14/2026 4:00:00 PM EST | |||
| 335.00 | 11.70 | 16.30 | 14.00 | % | 0.04 | 0 | 0 | 0.94 | 0.30 | 0.00 | -0.33 | 8/14/2026 4:00:00 PM EST | |||
| 340.00 | 9.20 | 17.40 | 13.30 | % | 0.04 | 0 | 0 | 0.95 | 0.28 | 0.00 | -0.32 | 8/14/2026 4:00:00 PM EST | |||
| 345.00 | 8.30 | 16.40 | 12.35 | 13.00 | -8.00 | -38.10% | 0.04 | 1 | 1 | 0.94 | 0.27 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 350.00 | 9.40 | 15.60 | 12.50 | % | 0.04 | 0 | 0 | 0.97 | 0.26 | 0.00 | -0.31 | 8/14/2026 4:00:00 PM EST | |||
| 355.00 | 7.60 | 14.90 | 11.25 | % | 0.03 | 0 | 0 | 0.96 | 0.24 | 0.00 | -0.30 | 8/14/2026 4:00:00 PM EST | |||
| 360.00 | 7.00 | 14.30 | 10.65 | % | 0.03 | 0 | 0 | 0.96 | 0.23 | 0.00 | -0.29 | 8/14/2026 4:00:00 PM EST | |||
| 370.00 | 7.00 | 12.90 | 9.95 | % | 0.03 | 0 | 0 | 0.98 | 0.21 | 0.00 | -0.28 | 8/14/2026 4:00:00 PM EST | |||
| 380.00 | 4.10 | 12.10 | 8.10 | % | 0.02 | 0 | 0 | 0.95 | 0.19 | 0.00 | -0.27 | 8/14/2026 4:00:00 PM EST | |||
| 390.00 | 3.70 | 10.80 | 7.25 | % | 0.02 | 0 | 0 | 0.95 | 0.18 | 0.00 | -0.25 | 8/14/2026 4:00:00 PM EST | |||
| 400.00 | 4.10 | 9.20 | 6.65 | % | 0.02 | 0 | 0 | 0.97 | 0.16 | 0.00 | -0.24 | 8/14/2026 4:00:00 PM EST | |||
| 410.00 | 3.50 | 9.50 | 6.50 | % | 0.02 | 0 | 0 | 1.00 | 0.15 | 0.00 | -0.22 | 8/14/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.45 | 4.80 | 2.63 | % | 0.02 | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.08 | 8/14/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 5.30 | 2.65 | % | 0.02 | 0 | 0 | 1.42 | -0.03 | 0.00 | -0.09 | 8/14/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 5.60 | 2.80 | % | 0.02 | 0 | 0 | 1.37 | -0.04 | 0.00 | -0.10 | 8/14/2026 4:00:00 PM EST | |||
| 150.00 | 1.40 | 2.95 | 2.18 | % | 0.01 | 0 | 0 | 1.01 | -0.05 | 0.00 | -0.12 | 8/14/2026 4:00:00 PM EST | |||
| 155.00 | 0.45 | 4.00 | 2.23 | % | 0.01 | 0 | 0 | 0.92 | -0.07 | 0.00 | -0.13 | 8/14/2026 4:00:00 PM EST | |||
| 160.00 | 2.15 | 5.30 | 3.73 | % | 0.02 | 0 | 0 | 1.04 | -0.07 | 0.00 | -0.14 | 8/14/2026 4:00:00 PM EST | |||
| 165.00 | 2.40 | 7.20 | 4.80 | % | 0.03 | 0 | 0 | 1.05 | -0.08 | 0.00 | -0.15 | 8/14/2026 4:00:00 PM EST | |||
| 170.00 | 1.75 | 5.60 | 3.68 | % | 0.02 | 0 | 0 | 0.92 | -0.09 | 0.00 | -0.17 | 8/14/2026 4:00:00 PM EST | |||
| 175.00 | 2.50 | 7.40 | 4.95 | 5.16 | % | 0.03 | 1 | 0 | 0.96 | -0.10 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 180.00 | 4.10 | 7.50 | 5.80 | 5.60 | % | 0.03 | 11 | 0 | 0.96 | -0.12 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 185.00 | 5.00 | 10.60 | 7.80 | % | 0.04 | 0 | 0 | 1.01 | -0.13 | 0.00 | -0.21 | 8/14/2026 4:00:00 PM EST | |||
| 190.00 | 5.20 | 9.50 | 7.35 | 7.80 | % | 0.04 | 10 | 0 | 0.94 | -0.15 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 195.00 | 6.40 | 11.30 | 8.85 | 9.20 | % | 0.05 | 2 | 0 | 0.95 | -0.16 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 200.00 | 7.20 | 12.40 | 9.80 | 10.70 | % | 0.05 | 9 | 0 | 0.94 | -0.18 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 205.00 | 9.00 | 13.50 | 11.25 | 12.50 | +0.99 | +8.61% | 0.05 | 9 | 1 | 0.94 | -0.20 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 210.00 | 9.30 | 15.80 | 12.55 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.93 | -0.21 | 0.00 | -0.28 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 215.00 | 10.40 | 17.90 | 14.15 | % | 0.07 | 0 | 0 | 0.93 | -0.23 | 0.00 | -0.29 | 8/14/2026 4:00:00 PM EST | |||
| 220.00 | 13.00 | 19.10 | 16.05 | % | 0.07 | 0 | 0 | 0.93 | -0.25 | 0.00 | -0.30 | 8/14/2026 4:00:00 PM EST | |||
| 225.00 | 14.50 | 22.00 | 18.25 | % | 0.08 | 0 | 0 | 0.94 | -0.27 | 0.00 | -0.31 | 8/14/2026 4:00:00 PM EST | |||
| 230.00 | 16.80 | 23.60 | 20.20 | 20.57 | +4.68 | +29.46% | 0.09 | 2 | 1 | 0.94 | -0.30 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 235.00 | 18.20 | 26.20 | 22.20 | % | 0.09 | 0 | 0 | 0.93 | -0.32 | 0.00 | -0.33 | 8/14/2026 4:00:00 PM EST | |||
| 240.00 | 21.30 | 28.10 | 24.70 | 26.86 | % | 0.10 | 3 | 0 | 0.94 | -0.34 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 245.00 | 23.10 | 30.60 | 26.85 | % | 0.11 | 0 | 0 | 0.93 | -0.36 | 0.00 | -0.35 | 8/14/2026 4:00:00 PM EST | |||
| 250.00 | 25.30 | 33.30 | 29.30 | % | 0.12 | 0 | 0 | 0.93 | -0.38 | 0.00 | -0.36 | 8/14/2026 4:00:00 PM EST | |||
| 255.00 | 29.20 | 35.80 | 32.50 | 32.80 | % | 0.13 | 2 | 0 | 0.95 | -0.41 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 260.00 | 30.90 | 38.50 | 34.70 | % | 0.13 | 0 | 0 | 0.93 | -0.43 | 0.00 | -0.37 | 8/14/2026 4:00:00 PM EST | |||
| 265.00 | 33.20 | 41.30 | 37.25 | 29.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | -0.45 | 0.00 | -0.37 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 270.00 | 38.70 | 44.20 | 41.45 | 41.60 | % | 0.15 | 2 | 0 | 0.96 | -0.47 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 275.00 | 39.90 | 47.30 | 43.60 | 35.78 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.93 | -0.49 | 0.00 | -0.37 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 280.00 | 43.50 | 50.50 | 47.00 | 38.38 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | -0.51 | 0.00 | -0.37 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 285.00 | 47.20 | 53.90 | 50.55 | 52.10 | +4.20 | +8.77% | 0.18 | 2 | 1 | 0.95 | -0.53 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 290.00 | 50.60 | 57.30 | 53.95 | 56.00 | % | 0.19 | 2 | 0 | 0.95 | -0.55 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 295.00 | 55.20 | 60.80 | 58.00 | 57.80 | % | 0.20 | 4 | 0 | 0.96 | -0.57 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 300.00 | 57.60 | 64.30 | 60.95 | % | 0.20 | 0 | 0 | 0.95 | -0.59 | 0.00 | -0.36 | 8/14/2026 4:00:00 PM EST | |||
| 305.00 | 60.30 | 68.00 | 64.15 | % | 0.21 | 0 | 0 | 0.93 | -0.61 | 0.00 | -0.36 | 8/14/2026 4:00:00 PM EST | |||
| 310.00 | 64.20 | 71.80 | 68.00 | % | 0.22 | 0 | 0 | 0.94 | -0.63 | 0.00 | -0.36 | 8/14/2026 4:00:00 PM EST | |||
| 315.00 | 68.40 | 75.60 | 72.00 | % | 0.23 | 0 | 0 | 0.95 | -0.64 | 0.00 | -0.35 | 8/14/2026 4:00:00 PM EST | |||
| 320.00 | 73.40 | 79.50 | 76.45 | % | 0.24 | 0 | 0 | 0.96 | -0.66 | 0.00 | -0.35 | 8/14/2026 4:00:00 PM EST | |||
| 325.00 | 76.40 | 83.40 | 79.90 | % | 0.25 | 0 | 0 | 0.95 | -0.67 | 0.00 | -0.34 | 8/14/2026 4:00:00 PM EST | |||
| 330.00 | 80.10 | 87.40 | 83.75 | % | 0.25 | 0 | 0 | 0.95 | -0.69 | 0.00 | -0.33 | 8/14/2026 4:00:00 PM EST | |||
| 335.00 | 84.30 | 91.50 | 87.90 | % | 0.26 | 0 | 0 | 0.95 | -0.70 | 0.00 | -0.33 | 8/14/2026 4:00:00 PM EST | |||
| 340.00 | 87.70 | 95.50 | 91.60 | % | 0.27 | 0 | 0 | 0.93 | -0.72 | 0.00 | -0.32 | 8/14/2026 4:00:00 PM EST | |||
| 345.00 | 92.90 | 99.80 | 96.35 | % | 0.28 | 0 | 0 | 0.95 | -0.73 | 0.00 | -0.32 | 8/14/2026 4:00:00 PM EST | |||
| 350.00 | 96.30 | 104.00 | 100.15 | % | 0.29 | 0 | 0 | 0.94 | -0.74 | 0.00 | -0.31 | 8/14/2026 4:00:00 PM EST | |||
| 355.00 | 100.50 | 108.30 | 104.40 | % | 0.29 | 0 | 0 | 0.94 | -0.76 | 0.00 | -0.30 | 8/14/2026 4:00:00 PM EST | |||
| 360.00 | 105.20 | 112.60 | 108.90 | % | 0.30 | 0 | 0 | 0.95 | -0.77 | 0.00 | -0.29 | 8/14/2026 4:00:00 PM EST | |||
| 370.00 | 115.50 | 121.40 | 118.45 | % | 0.32 | 0 | 0 | 0.98 | -0.79 | 0.00 | -0.28 | 8/14/2026 4:00:00 PM EST | |||
| 380.00 | 124.60 | 130.30 | 127.45 | % | 0.34 | 0 | 0 | 0.98 | -0.81 | 0.00 | -0.27 | 8/14/2026 4:00:00 PM EST | |||
| 390.00 | 133.20 | 139.40 | 136.30 | % | 0.35 | 0 | 0 | 0.98 | -0.82 | 0.00 | -0.25 | 8/14/2026 4:00:00 PM EST | |||
| 400.00 | 141.60 | 148.50 | 145.05 | % | 0.36 | 0 | 0 | 0.95 | -0.84 | 0.00 | -0.24 | 8/14/2026 4:00:00 PM EST | |||
| 410.00 | 152.50 | 157.80 | 155.15 | % | 0.38 | 0 | 0 | 1.00 | -0.85 | 0.00 | -0.22 | 8/14/2026 4:00:00 PM EST |