Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $147.29 as of 10/25/2026 8:44:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.00 | 68.30 | 64.15 | 91.00 | 0.00 | 0.00% | 0.75 | 0 | 32 | 1.39 | 0.96 | 0.00 | -0.07 | 9/18/2026 | 10/23/2026 3:59:54 PM EST |
| 90.00 | 56.20 | 63.80 | 60.00 | 81.30 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.32 | 0.94 | 0.00 | -0.09 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 95.00 | 51.40 | 59.40 | 55.40 | 59.91 | -30.86 | -34.00% | 0.58 | 1 | 1 | 1.27 | 0.92 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 100.00 | 48.40 | 53.30 | 50.85 | 54.50 | -10.50 | -16.16% | 0.51 | 1 | 84 | 1.06 | 0.90 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 105.00 | 42.80 | 51.30 | 47.05 | 80.72 | 0.00 | 0.00% | 0.45 | 0 | 19 | 1.19 | 0.88 | 0.00 | -0.13 | 10/14/2026 | 10/23/2026 3:59:54 PM EST |
| 110.00 | 40.50 | 45.80 | 43.15 | 43.10 | -31.65 | -42.35% | 0.39 | 15 | 11 | 0.82 | 0.85 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 115.00 | 35.50 | 43.80 | 39.65 | 42.00 | -9.97 | -19.19% | 0.34 | 4 | 40 | 0.83 | 0.82 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 120.00 | 31.60 | 40.30 | 35.95 | 38.72 | -26.68 | -40.80% | 0.30 | 3 | 21 | 0.83 | 0.79 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 125.00 | 28.90 | 37.00 | 32.95 | 33.97 | -14.76 | -30.29% | 0.26 | 31 | 6 | 0.87 | 0.75 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 130.00 | 27.60 | 32.40 | 30.00 | 28.98 | -18.23 | -38.62% | 0.23 | 30 | 10 | 0.88 | 0.72 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 135.00 | 25.90 | 30.00 | 27.95 | 28.30 | -25.45 | -47.35% | 0.21 | 4 | 38 | 0.92 | 0.68 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 140.00 | 23.30 | 27.20 | 25.25 | 25.00 | -10.89 | -30.35% | 0.18 | 30 | 31 | 0.92 | 0.64 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 145.00 | 21.00 | 24.30 | 22.65 | 21.59 | -13.71 | -38.84% | 0.16 | 80 | 24 | 0.91 | 0.60 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 150.00 | 19.10 | 20.00 | 19.55 | 20.00 | -9.10 | -31.28% | 0.13 | 169 | 194 | 0.87 | 0.56 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 155.00 | 15.20 | 19.80 | 17.50 | 18.90 | -8.60 | -31.28% | 0.11 | 109 | 27 | 0.87 | 0.52 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 160.00 | 15.50 | 16.00 | 15.75 | 15.70 | -7.82 | -33.25% | 0.10 | 76 | 292 | 0.88 | 0.49 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 165.00 | 13.40 | 14.50 | 13.95 | 13.90 | -8.40 | -37.67% | 0.08 | 256 | 206 | 0.87 | 0.45 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 170.00 | 12.20 | 13.20 | 12.70 | 12.50 | -7.00 | -35.90% | 0.07 | 71 | 692 | 0.89 | 0.42 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 175.00 | 10.70 | 11.70 | 11.20 | 11.15 | -5.55 | -33.24% | 0.06 | 130 | 628 | 0.88 | 0.38 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 180.00 | 9.50 | 10.50 | 10.00 | 10.00 | -6.50 | -39.40% | 0.06 | 117 | 343 | 0.88 | 0.35 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 185.00 | 8.40 | 10.80 | 9.60 | 9.15 | -5.47 | -37.42% | 0.05 | 17 | 503 | 0.92 | 0.32 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 190.00 | 7.50 | 8.50 | 8.00 | 7.87 | -4.90 | -38.38% | 0.04 | 27 | 500 | 0.89 | 0.30 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 195.00 | 5.10 | 9.10 | 7.10 | 7.60 | -4.52 | -37.30% | 0.04 | 49 | 275 | 0.89 | 0.27 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 200.00 | 6.10 | 6.60 | 6.35 | 6.35 | -4.30 | -40.38% | 0.03 | 181 | 469 | 0.89 | 0.25 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 210.00 | 4.70 | 6.40 | 5.55 | 5.00 | -3.60 | -41.86% | 0.03 | 351 | 637 | 0.93 | 0.21 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 220.00 | 3.00 | 5.50 | 4.25 | 4.20 | -2.81 | -40.09% | 0.02 | 194 | 515 | 0.91 | 0.17 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 230.00 | 3.20 | 3.80 | 3.50 | 3.33 | -2.58 | -43.66% | 0.02 | 66 | 379 | 0.93 | 0.15 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 240.00 | 2.40 | 3.80 | 3.10 | 2.80 | -1.80 | -39.13% | 0.01 | 129 | 590 | 0.95 | 0.12 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 250.00 | 2.05 | 2.55 | 2.30 | 2.30 | -1.52 | -39.80% | 0.01 | 316 | 1,346 | 0.94 | 0.10 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 260.00 | 1.05 | 2.60 | 1.83 | 1.80 | -1.70 | -48.58% | 0.01 | 14 | 242 | 0.93 | 0.09 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 270.00 | 1.30 | 1.85 | 1.58 | 1.50 | -1.13 | -42.97% | 0.01 | 33 | 213 | 0.95 | 0.07 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 280.00 | 1.00 | 1.65 | 1.33 | 1.30 | -0.82 | -38.68% | 0.00 | 81 | 846 | 0.96 | 0.06 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 290.00 | 0.80 | 1.45 | 1.13 | 1.15 | -0.67 | -36.82% | 0.00 | 24 | 130 | 0.97 | 0.05 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 300.00 | 0.50 | 1.50 | 1.00 | 1.00 | -0.65 | -39.40% | 0.00 | 177 | 3,183 | 0.97 | 0.05 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 310.00 | 0.50 | 1.65 | 1.08 | 0.75 | -0.53 | -41.41% | 0.00 | 2 | 110 | 1.02 | 0.04 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 1.51 | +0.26 | +20.80% | 0.00 | 5 | 233 | 1.15 | 0.03 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 330.00 | 0.15 | 0.90 | 0.53 | 0.90 | -0.16 | -15.10% | 0.00 | 30 | 497 | 0.85 | 0.03 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 1.85 | 0.93 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1,582 | 1.24 | 0.02 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.23 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 1.60 | 0.80 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.27 | 0.01 | 0.00 | -0.02 | 10/2/2026 | 10/23/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.32 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 1.30 | 0.65 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.28 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 1.45 | 0.73 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.33 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/23/2026 3:59:54 PM EST |
| 400.00 | 0.25 | 1.25 | 0.75 | 0.35 | +0.05 | +16.67% | 0.00 | 10 | 70 | 1.20 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 410.00 | 0.10 | 0.90 | 0.50 | 0.29 | -0.29 | -50.00% | 0.00 | 6 | 270 | 1.13 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.80 | 1.45 | 1.13 | 1.30 | +0.59 | +83.10% | 0.01 | 12 | 87 | 0.95 | -0.04 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 90.00 | 1.45 | 2.10 | 1.78 | 1.85 | +0.85 | +85.00% | 0.02 | 28 | 172 | 0.97 | -0.06 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 95.00 | 2.05 | 2.75 | 2.40 | 2.35 | +0.95 | +67.86% | 0.03 | 17 | 47 | 0.96 | -0.08 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 100.00 | 3.00 | 3.40 | 3.20 | 3.15 | +1.10 | +53.66% | 0.03 | 28 | 268 | 0.96 | -0.10 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 105.00 | 2.90 | 4.30 | 3.60 | 3.90 | +1.30 | +50.00% | 0.03 | 122 | 256 | 0.91 | -0.12 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 110.00 | 4.70 | 6.50 | 5.60 | 5.20 | +1.92 | +58.54% | 0.05 | 52 | 297 | 0.92 | -0.15 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 115.00 | 5.10 | 7.70 | 6.40 | 6.15 | +1.85 | +43.03% | 0.06 | 14 | 1,148 | 0.93 | -0.18 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 120.00 | 7.60 | 8.40 | 8.00 | 7.87 | +2.97 | +60.62% | 0.07 | 342 | 1,202 | 0.93 | -0.21 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 125.00 | 9.20 | 10.10 | 9.65 | 9.33 | +2.83 | +43.54% | 0.08 | 46 | 259 | 0.92 | -0.25 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 130.00 | 11.20 | 12.10 | 11.65 | 11.71 | +4.00 | +51.89% | 0.09 | 172 | 711 | 0.92 | -0.28 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 135.00 | 13.40 | 14.00 | 13.70 | 13.60 | +4.42 | +48.15% | 0.10 | 123 | 601 | 0.91 | -0.32 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 140.00 | 15.60 | 16.30 | 15.95 | 15.63 | +4.63 | +42.10% | 0.11 | 95 | 670 | 0.90 | -0.36 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 145.00 | 18.20 | 18.90 | 18.55 | 18.62 | +5.74 | +44.57% | 0.13 | 50 | 396 | 0.90 | -0.40 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 150.00 | 21.00 | 21.60 | 21.30 | 21.40 | +6.14 | +40.24% | 0.14 | 415 | 2,352 | 0.90 | -0.44 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 155.00 | 20.60 | 27.70 | 24.15 | 24.38 | +6.88 | +39.32% | 0.16 | 87 | 260 | 0.89 | -0.48 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 160.00 | 27.10 | 28.20 | 27.65 | 27.60 | +7.50 | +37.32% | 0.17 | 59 | 831 | 0.90 | -0.51 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 165.00 | 28.30 | 31.70 | 30.00 | 30.91 | +8.16 | +35.87% | 0.18 | 47 | 1,025 | 0.85 | -0.55 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 170.00 | 33.50 | 35.20 | 34.35 | 34.39 | +9.09 | +35.93% | 0.20 | 60 | 923 | 0.89 | -0.58 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 175.00 | 35.30 | 38.90 | 37.10 | 37.18 | +8.84 | +31.20% | 0.21 | 57 | 556 | 0.84 | -0.62 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 180.00 | 41.00 | 42.60 | 41.80 | 39.59 | +7.50 | +23.38% | 0.23 | 25 | 733 | 0.87 | -0.65 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 185.00 | 44.90 | 46.60 | 45.75 | 45.45 | +9.54 | +26.57% | 0.25 | 13 | 502 | 0.88 | -0.68 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 190.00 | 45.10 | 53.50 | 49.30 | 49.31 | +9.58 | +24.12% | 0.26 | 13 | 834 | 0.83 | -0.70 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 195.00 | 49.50 | 57.70 | 53.60 | 50.00 | +8.04 | +19.17% | 0.27 | 17 | 204 | 0.83 | -0.73 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 200.00 | 55.90 | 62.10 | 59.00 | 54.45 | +8.35 | +18.12% | 0.29 | 3 | 758 | 0.91 | -0.75 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 210.00 | 62.60 | 69.70 | 66.15 | 67.80 | +16.45 | +32.04% | 0.32 | 19 | 310 | 1.03 | -0.79 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 220.00 | 71.60 | 80.30 | 75.95 | 73.28 | +24.20 | +49.31% | 0.35 | 2 | 633 | 1.14 | -0.83 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 230.00 | 80.80 | 87.90 | 84.35 | 56.19 | 0.00 | 0.00% | 0.37 | 0 | 112 | 1.05 | -0.85 | 0.00 | -0.11 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 240.00 | 90.50 | 98.50 | 94.50 | 76.00 | 0.00 | 0.00% | 0.39 | 0 | 105 | 1.15 | -0.88 | 0.00 | -0.10 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 250.00 | 100.10 | 108.10 | 104.10 | 99.55 | +26.65 | +36.56% | 0.42 | 6 | 134 | 1.18 | -0.90 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 260.00 | 109.80 | 117.10 | 113.45 | 111.00 | +22.80 | +25.85% | 0.44 | 4 | 42 | 1.17 | -0.91 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 270.00 | 119.50 | 127.80 | 123.65 | 117.35 | +9.55 | +8.86% | 0.46 | 2 | 60 | 1.30 | -0.93 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 280.00 | 129.30 | 137.40 | 133.35 | 110.80 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.29 | -0.94 | 0.00 | -0.06 | 10/16/2026 | 10/23/2026 3:59:54 PM EST |
| 290.00 | 139.40 | 146.30 | 142.85 | 77.08 | 0.00 | 0.00% | 0.49 | 0 | 22 | 1.25 | -0.95 | 0.00 | -0.05 | 10/6/2026 | 10/23/2026 3:59:54 PM EST |
| 300.00 | 149.10 | 157.40 | 153.25 | 102.08 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.40 | -0.95 | 0.00 | -0.05 | 9/25/2026 | 10/23/2026 3:59:54 PM EST |
| 310.00 | 159.00 | 167.00 | 163.00 | 102.90 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.39 | -0.96 | 0.00 | -0.04 | 7/9/2026 | 10/23/2026 3:59:54 PM EST |
| 320.00 | 169.00 | 176.70 | 172.85 | 111.40 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.46 | -0.97 | 0.00 | -0.03 | 8/7/2026 | 10/23/2026 3:59:54 PM EST |
| 330.00 | 178.90 | 187.20 | 183.05 | 119.20 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.52 | -0.97 | 0.00 | -0.03 | 8/7/2026 | 10/23/2026 3:59:54 PM EST |
| 340.00 | 188.90 | 197.20 | 193.05 | % | 0.57 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:54 PM EST | |||
| 350.00 | 198.90 | 207.20 | 203.05 | % | 0.58 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:54 PM EST | |||
| 360.00 | 208.90 | 217.10 | 213.00 | % | 0.59 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:54 PM EST | |||
| 370.00 | 218.90 | 227.10 | 223.00 | % | 0.60 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:54 PM EST | |||
| 380.00 | 228.90 | 237.10 | 233.00 | 209.87 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 10/23/2026 3:59:54 PM EST |
| 390.00 | 239.10 | 247.00 | 243.05 | % | 0.62 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:54 PM EST | |||
| 400.00 | 248.90 | 257.10 | 253.00 | % | 0.63 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:54 PM EST | |||
| 410.00 | 258.90 | 267.10 | 263.00 | 162.47 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 10/23/2026 3:59:54 PM EST |