Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $220.99 as of 10/7/2026 5:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 116.90 | 124.70 | 120.80 | % | 1.21 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 105.00 | 112.00 | 120.00 | 116.00 | % | 1.10 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 110.00 | 107.00 | 115.00 | 111.00 | % | 1.01 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 115.00 | 101.70 | 109.90 | 105.80 | % | 0.92 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 120.00 | 97.30 | 105.00 | 101.15 | % | 0.84 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 125.00 | 92.50 | 100.10 | 96.30 | % | 0.77 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 130.00 | 87.60 | 95.40 | 91.50 | % | 0.70 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 135.00 | 82.80 | 90.40 | 86.60 | % | 0.64 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 140.00 | 79.20 | 85.10 | 82.15 | % | 0.59 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 145.00 | 74.40 | 80.60 | 77.50 | % | 0.53 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.05 | 10/7/2026 4:00:00 PM EST | |||
| 150.00 | 69.70 | 75.50 | 72.60 | 64.00 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.15 | 0.96 | 0.00 | -0.06 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 155.00 | 65.00 | 71.10 | 68.05 | % | 0.44 | 0 | 0 | 1.12 | 0.94 | 0.00 | -0.08 | 10/7/2026 4:00:00 PM EST | |||
| 160.00 | 60.20 | 67.40 | 63.80 | 49.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.13 | 0.93 | 0.00 | -0.09 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 165.00 | 56.00 | 61.80 | 58.90 | 50.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.82 | 0.91 | 0.00 | -0.11 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 170.00 | 50.40 | 58.30 | 54.35 | 49.00 | +5.02 | +11.42% | 0.32 | 2 | 5 | 1.03 | 0.89 | 0.00 | -0.13 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 175.00 | 47.10 | 53.70 | 50.40 | 44.95 | -5.44 | -10.80% | 0.29 | 2 | 2 | 0.80 | 0.86 | 0.00 | -0.15 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 180.00 | 43.10 | 49.50 | 46.30 | 49.61 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.79 | 0.83 | 0.00 | -0.17 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 185.00 | 39.20 | 45.40 | 42.30 | % | 0.23 | 0 | 0 | 0.78 | 0.80 | 0.01 | -0.19 | 10/7/2026 4:00:00 PM EST | |||
| 190.00 | 36.10 | 42.80 | 39.45 | 34.23 | +1.23 | +3.73% | 0.21 | 1 | 13 | 0.81 | 0.77 | 0.01 | -0.21 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 195.00 | 32.90 | 38.10 | 35.50 | 30.52 | -4.48 | -12.80% | 0.18 | 2 | 0 | 0.78 | 0.74 | 0.01 | -0.23 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 200.00 | 28.00 | 36.80 | 32.40 | 31.25 | -1.81 | -5.48% | 0.16 | 1 | 6 | 0.78 | 0.70 | 0.01 | -0.25 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 205.00 | 26.60 | 33.50 | 30.05 | 21.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | 0.66 | 0.01 | -0.26 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 210.00 | 23.10 | 27.80 | 25.45 | 19.20 | -9.71 | -33.59% | 0.12 | 2 | 19 | 0.73 | 0.63 | 0.01 | -0.28 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 215.00 | 20.40 | 28.30 | 24.35 | 20.60 | -3.40 | -14.17% | 0.11 | 4 | 18 | 0.78 | 0.59 | 0.01 | -0.29 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 220.00 | 20.30 | 23.60 | 21.95 | 19.64 | -1.16 | -5.58% | 0.10 | 9 | 10 | 0.78 | 0.55 | 0.01 | -0.29 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 225.00 | 16.30 | 22.10 | 19.20 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.76 | 0.52 | 0.01 | -0.30 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 230.00 | 16.00 | 19.20 | 17.60 | 16.29 | -1.43 | -8.07% | 0.08 | 13 | 35 | 0.77 | 0.48 | 0.01 | -0.30 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 235.00 | 14.70 | 17.30 | 16.00 | 17.35 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.78 | 0.45 | 0.01 | -0.30 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 240.00 | 12.30 | 15.80 | 14.05 | 13.92 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.77 | 0.41 | 0.01 | -0.29 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 245.00 | 11.60 | 14.10 | 12.85 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.78 | 0.38 | 0.01 | -0.29 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 250.00 | 8.60 | 14.40 | 11.50 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.78 | 0.35 | 0.01 | -0.28 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 255.00 | 8.60 | 11.80 | 10.20 | 10.79 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.78 | 0.32 | 0.01 | -0.27 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 260.00 | 6.00 | 13.60 | 9.80 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.80 | 0.29 | 0.01 | -0.26 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 265.00 | 5.60 | 10.30 | 7.95 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.77 | 0.27 | 0.01 | -0.25 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 270.00 | 6.00 | 10.00 | 8.00 | 6.61 | -1.99 | -23.14% | 0.03 | 7 | 10 | 0.81 | 0.25 | 0.01 | -0.24 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 280.00 | 4.60 | 8.40 | 6.50 | 6.96 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.82 | 0.20 | 0.01 | -0.22 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 290.00 | 2.75 | 6.50 | 4.63 | % | 0.02 | 0 | 0 | 0.79 | 0.17 | 0.00 | -0.20 | 10/7/2026 4:00:00 PM EST | |||
| 300.00 | 2.90 | 6.20 | 4.55 | % | 0.02 | 0 | 0 | 0.85 | 0.14 | 0.00 | -0.17 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 125.00 | 0.05 | 0.55 | 0.30 | 0.27 | -0.09 | -25.00% | 0.00 | 70 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 0.70 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 135.00 | 0.05 | 1.00 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.02 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 140.00 | 0.10 | 1.15 | 0.63 | 1.15 | +0.55 | +91.67% | 0.00 | 7 | 16 | 0.75 | -0.02 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 145.00 | 0.55 | 1.45 | 1.00 | 0.92 | +0.17 | +22.67% | 0.01 | 1 | 69 | 0.80 | -0.03 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 150.00 | 0.55 | 2.00 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | -0.04 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 155.00 | 0.90 | 1.60 | 1.25 | 1.47 | +0.18 | +13.96% | 0.01 | 18 | 11 | 0.73 | -0.06 | 0.00 | -0.08 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 160.00 | 1.40 | 2.70 | 2.05 | 1.88 | -0.50 | -21.01% | 0.01 | 71 | 15 | 0.76 | -0.07 | 0.00 | -0.09 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 165.00 | 1.95 | 3.20 | 2.58 | 2.62 | +0.27 | +11.49% | 0.02 | 8 | 162 | 0.75 | -0.09 | 0.00 | -0.11 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 170.00 | 2.55 | 3.90 | 3.23 | 3.21 | +0.16 | +5.25% | 0.02 | 5 | 43 | 0.74 | -0.11 | 0.00 | -0.13 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 175.00 | 3.20 | 5.10 | 4.15 | 4.40 | -1.00 | -18.52% | 0.02 | 12 | 18 | 0.75 | -0.14 | 0.00 | -0.15 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 180.00 | 4.40 | 5.70 | 5.05 | 5.20 | +0.40 | +8.34% | 0.03 | 55 | 89 | 0.74 | -0.17 | 0.00 | -0.17 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 185.00 | 4.90 | 6.90 | 5.90 | 6.05 | -0.15 | -2.42% | 0.03 | 64 | 71 | 0.71 | -0.20 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 190.00 | 6.80 | 8.60 | 7.70 | 7.70 | +0.50 | +6.95% | 0.04 | 44 | 37 | 0.74 | -0.23 | 0.01 | -0.21 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 195.00 | 7.00 | 10.50 | 8.75 | 9.40 | +0.65 | +7.43% | 0.04 | 4 | 12 | 0.71 | -0.26 | 0.01 | -0.23 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 200.00 | 9.70 | 13.50 | 11.60 | 13.00 | +2.33 | +21.84% | 0.06 | 4 | 24 | 0.76 | -0.30 | 0.01 | -0.25 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 205.00 | 11.30 | 15.30 | 13.30 | 15.57 | +3.07 | +24.56% | 0.06 | 1 | 12 | 0.74 | -0.34 | 0.01 | -0.26 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 210.00 | 14.10 | 17.90 | 16.00 | 14.75 | +0.52 | +3.66% | 0.08 | 38 | 65 | 0.76 | -0.37 | 0.01 | -0.28 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 215.00 | 15.90 | 20.00 | 17.95 | 17.18 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.75 | -0.41 | 0.01 | -0.29 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 220.00 | 18.50 | 21.80 | 20.15 | 18.05 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.73 | -0.45 | 0.01 | -0.29 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 225.00 | 21.30 | 25.10 | 23.20 | 25.55 | +3.40 | +15.35% | 0.10 | 6 | 10 | 0.74 | -0.48 | 0.01 | -0.30 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 230.00 | 23.80 | 28.50 | 26.15 | 24.56 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.74 | -0.52 | 0.01 | -0.30 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 235.00 | 27.10 | 31.30 | 29.20 | % | 0.12 | 0 | 0 | 0.74 | -0.56 | 0.01 | -0.30 | 10/7/2026 4:00:00 PM EST | |||
| 240.00 | 30.20 | 34.90 | 32.55 | % | 0.14 | 0 | 0 | 0.74 | -0.59 | 0.01 | -0.29 | 10/7/2026 4:00:00 PM EST | |||
| 245.00 | 33.20 | 38.90 | 36.05 | % | 0.15 | 0 | 0 | 0.74 | -0.62 | 0.01 | -0.29 | 10/7/2026 4:00:00 PM EST | |||
| 250.00 | 36.70 | 42.90 | 39.80 | 39.92 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | -0.65 | 0.01 | -0.28 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 255.00 | 40.20 | 48.00 | 44.10 | % | 0.17 | 0 | 0 | 0.77 | -0.68 | 0.01 | -0.27 | 10/7/2026 4:00:00 PM EST | |||
| 260.00 | 43.90 | 52.00 | 47.95 | % | 0.18 | 0 | 0 | 0.76 | -0.71 | 0.01 | -0.26 | 10/7/2026 4:00:00 PM EST | |||
| 265.00 | 47.90 | 55.90 | 51.90 | % | 0.20 | 0 | 0 | 0.76 | -0.73 | 0.01 | -0.25 | 10/7/2026 4:00:00 PM EST | |||
| 270.00 | 52.70 | 58.30 | 55.50 | % | 0.21 | 0 | 0 | 0.74 | -0.75 | 0.01 | -0.24 | 10/7/2026 4:00:00 PM EST | |||
| 280.00 | 60.60 | 67.30 | 63.95 | % | 0.23 | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.22 | 10/7/2026 4:00:00 PM EST | |||
| 290.00 | 70.20 | 76.10 | 73.15 | % | 0.25 | 0 | 0 | 0.75 | -0.83 | 0.00 | -0.20 | 10/7/2026 4:00:00 PM EST | |||
| 300.00 | 79.20 | 84.80 | 82.00 | % | 0.27 | 0 | 0 | 0.97 | -0.86 | 0.00 | -0.17 | 10/7/2026 4:00:00 PM EST |