Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $162.74 as of 11/7/2025 12:17:33 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 | 67.70 | 70.90 | 69.30 | % | 0.82 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.08 | 11/7/2025 11:58:58 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.01 | 0.92 | 0.00 | -0.09 | 11/7/2025 11:58:58 AM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.02 | 0.90 | 0.00 | -0.11 | 11/7/2025 11:58:58 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.02 | 0.87 | 0.00 | -0.13 | 11/7/2025 11:58:58 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.01 | 0.84 | 0.00 | -0.15 | 11/7/2025 11:58:58 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.05 | 0.81 | 0.00 | -0.16 | 11/7/2025 11:58:58 AM EST | ||||||
| 120.00 | 39.70 | 42.50 | 41.10 | 40.44 | % | 0.34 | 4 | 0 | 1.04 | 0.78 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 125.00 | 36.50 | 39.10 | 37.80 | % | 0.30 | 0 | 0 | 1.04 | 0.74 | 0.01 | -0.19 | 11/7/2025 11:58:58 AM EST | |||
| 130.00 | 33.30 | 36.10 | 34.70 | % | 0.27 | 0 | 0 | 1.02 | 0.71 | 0.01 | -0.20 | 11/7/2025 11:58:58 AM EST | |||
| 135.00 | 30.40 | 33.10 | 31.75 | % | 0.24 | 0 | 0 | 1.05 | 0.67 | 0.01 | -0.21 | 11/7/2025 11:58:58 AM EST | |||
| 140.00 | 27.70 | 30.40 | 29.05 | % | 0.21 | 0 | 0 | 1.05 | 0.63 | 0.01 | -0.22 | 11/7/2025 11:58:58 AM EST | |||
| 145.00 | 25.20 | 28.10 | 26.65 | % | 0.18 | 0 | 0 | 1.05 | 0.60 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 146.00 | 24.70 | 27.20 | 25.95 | % | 0.18 | 0 | 0 | 1.05 | 0.59 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 147.00 | 24.20 | 26.50 | 25.35 | 23.00 | % | 0.17 | 1 | 0 | 1.05 | 0.58 | 0.01 | -0.23 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 148.00 | 23.80 | 26.30 | 25.05 | % | 0.17 | 0 | 0 | 1.05 | 0.58 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 149.00 | 23.30 | 25.70 | 24.50 | 23.03 | % | 0.16 | 5 | 0 | 1.05 | 0.57 | 0.01 | -0.23 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 150.00 | 22.80 | 25.40 | 24.10 | 21.44 | -9.56 | -30.84% | 0.16 | 23 | 1 | 1.05 | 0.56 | 0.01 | -0.23 | 11/7/2025 | 11/7/2025 11:58:58 AM EST |
| 152.50 | 21.70 | 24.00 | 22.85 | 21.70 | % | 0.15 | 3 | 0 | 1.05 | 0.55 | 0.01 | -0.24 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 155.00 | 21.10 | 23.20 | 22.15 | 22.65 | % | 0.14 | 1 | 0 | 1.05 | 0.53 | 0.01 | -0.24 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 157.50 | 20.40 | 23.30 | 21.85 | % | 0.14 | 0 | 0 | 1.05 | 0.51 | 0.01 | -0.24 | 11/7/2025 11:58:58 AM EST | |||
| 160.00 | 19.10 | 21.20 | 20.15 | 18.00 | % | 0.13 | 7 | 0 | 1.05 | 0.49 | 0.01 | -0.24 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 162.50 | 17.60 | 20.70 | 19.15 | % | 0.12 | 0 | 0 | 1.05 | 0.48 | 0.01 | -0.24 | 11/7/2025 11:58:58 AM EST | |||
| 165.00 | 16.70 | 19.10 | 17.90 | 16.30 | -9.82 | -37.60% | 0.11 | 5 | 2 | 1.05 | 0.46 | 0.01 | -0.24 | 11/7/2025 | 11/7/2025 11:58:58 AM EST |
| 167.50 | 15.80 | 18.40 | 17.10 | 27.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.05 | 0.45 | 0.01 | -0.23 | 11/6/2025 | 11/7/2025 11:58:58 AM EST |
| 170.00 | 15.00 | 17.60 | 16.30 | 17.20 | -6.70 | -28.04% | 0.10 | 1 | 3 | 1.05 | 0.43 | 0.01 | -0.23 | 11/7/2025 | 11/7/2025 11:58:58 AM EST |
| 172.50 | 14.20 | 16.60 | 15.40 | 13.80 | % | 0.09 | 1 | 0 | 1.04 | 0.42 | 0.01 | -0.23 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 175.00 | 13.40 | 16.30 | 14.85 | 15.74 | % | 0.08 | 1 | 0 | 1.06 | 0.40 | 0.01 | -0.23 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 177.50 | 12.70 | 15.40 | 14.05 | % | 0.08 | 0 | 0 | 1.04 | 0.39 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 180.00 | 12.00 | 14.50 | 13.25 | 13.80 | -11.50 | -45.46% | 0.07 | 7 | 1 | 1.06 | 0.37 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 11:58:58 AM EST |
| 182.50 | 11.30 | 14.70 | 13.00 | % | 0.07 | 0 | 0 | 1.04 | 0.36 | 0.01 | -0.22 | 11/7/2025 11:58:58 AM EST | |||
| 185.00 | 10.70 | 13.50 | 12.10 | % | 0.07 | 0 | 0 | 1.04 | 0.35 | 0.01 | -0.22 | 11/7/2025 11:58:58 AM EST | |||
| 187.50 | 10.10 | 12.80 | 11.45 | % | 0.06 | 0 | 0 | 1.04 | 0.33 | 0.01 | -0.22 | 11/7/2025 11:58:58 AM EST | |||
| 190.00 | 9.50 | 12.40 | 10.95 | % | 0.06 | 0 | 0 | 1.04 | 0.32 | 0.01 | -0.21 | 11/7/2025 11:58:58 AM EST | |||
| 192.50 | 8.90 | 11.70 | 10.30 | % | 0.05 | 0 | 0 | 1.04 | 0.31 | 0.01 | -0.21 | 11/7/2025 11:58:58 AM EST | |||
| 195.00 | 8.40 | 11.50 | 9.95 | % | 0.05 | 0 | 0 | 1.04 | 0.30 | 0.01 | -0.21 | 11/7/2025 11:58:58 AM EST | |||
| 197.50 | 8.50 | 10.60 | 9.55 | % | 0.05 | 0 | 0 | 1.05 | 0.29 | 0.01 | -0.20 | 11/7/2025 11:58:58 AM EST | |||
| 200.00 | 7.40 | 10.60 | 9.00 | 9.98 | % | 0.04 | 3 | 0 | 1.05 | 0.27 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 205.00 | 6.50 | 9.80 | 8.15 | % | 0.04 | 0 | 0 | 1.05 | 0.25 | 0.01 | -0.19 | 11/7/2025 11:58:58 AM EST | |||
| 210.00 | 5.80 | 8.50 | 7.15 | % | 0.03 | 0 | 0 | 1.04 | 0.23 | 0.01 | -0.18 | 11/7/2025 11:58:58 AM EST | |||
| 215.00 | 5.10 | 7.90 | 6.50 | % | 0.03 | 0 | 0 | 1.04 | 0.22 | 0.01 | -0.18 | 11/7/2025 11:58:58 AM EST | |||
| 220.00 | 4.50 | 7.70 | 6.10 | % | 0.03 | 0 | 0 | 1.04 | 0.20 | 0.01 | -0.17 | 11/7/2025 11:58:58 AM EST | |||
| 225.00 | 3.90 | 6.70 | 5.30 | % | 0.02 | 0 | 0 | 1.06 | 0.18 | 0.00 | -0.16 | 11/7/2025 11:58:58 AM EST | |||
| 230.00 | 3.50 | 6.30 | 4.90 | % | 0.02 | 0 | 0 | 1.08 | 0.17 | 0.00 | -0.15 | 11/7/2025 11:58:58 AM EST | |||
| 235.00 | 3.30 | 5.90 | 4.60 | % | 0.02 | 0 | 0 | 1.09 | 0.16 | 0.00 | -0.14 | 11/7/2025 11:58:58 AM EST | |||
| 240.00 | 2.80 | 5.70 | 4.25 | % | 0.02 | 0 | 0 | 1.09 | 0.14 | 0.00 | -0.14 | 11/7/2025 11:58:58 AM EST | |||
| 245.00 | 2.30 | 5.40 | 3.85 | % | 0.02 | 0 | 0 | 1.09 | 0.13 | 0.00 | -0.13 | 11/7/2025 11:58:58 AM EST | |||
| 250.00 | 1.95 | 5.20 | 3.58 | % | 0.01 | 0 | 0 | 1.09 | 0.12 | 0.00 | -0.12 | 11/7/2025 11:58:58 AM EST | |||
| 255.00 | % | 0.00 | 0 | 0 | 1.10 | 0.11 | 0.00 | -0.12 | 11/7/2025 11:58:58 AM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 1.07 | 0.11 | 0.00 | -0.11 | 11/7/2025 11:58:58 AM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 1.09 | 0.10 | 0.00 | -0.11 | 11/7/2025 11:58:58 AM 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 | % | 0.00 | 0 | 0 | 1.29 | -0.04 | 0.00 | -0.06 | 11/7/2025 11:58:58 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.89 | -0.06 | 0.00 | -0.08 | 11/7/2025 11:58:58 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.95 | -0.08 | 0.00 | -0.09 | 11/7/2025 11:58:58 AM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.98 | -0.10 | 0.00 | -0.11 | 11/7/2025 11:58:58 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.98 | -0.13 | 0.00 | -0.13 | 11/7/2025 11:58:58 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.98 | -0.16 | 0.00 | -0.15 | 11/7/2025 11:58:58 AM EST | ||||||
| 115.00 | 5.20 | 8.00 | 6.60 | % | 0.06 | 0 | 0 | 0.98 | -0.19 | 0.00 | -0.16 | 11/7/2025 11:58:58 AM EST | |||
| 120.00 | 6.90 | 9.60 | 8.25 | % | 0.07 | 0 | 0 | 0.99 | -0.22 | 0.01 | -0.18 | 11/7/2025 11:58:58 AM EST | |||
| 125.00 | 8.80 | 11.50 | 10.15 | 10.36 | % | 0.08 | 4 | 0 | 0.99 | -0.26 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 130.00 | 10.80 | 13.60 | 12.20 | 11.69 | % | 0.09 | 1 | 0 | 1.00 | -0.29 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 135.00 | 13.00 | 14.50 | 13.75 | % | 0.10 | 0 | 0 | 1.00 | -0.33 | 0.01 | -0.21 | 11/7/2025 11:58:58 AM EST | |||
| 140.00 | 15.40 | 17.90 | 16.65 | 16.98 | % | 0.12 | 1 | 0 | 1.00 | -0.37 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 145.00 | % | 0.00 | 0 | 0 | 1.01 | -0.40 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | ||||||
| 146.00 | 18.20 | 21.00 | 19.60 | % | 0.13 | 0 | 0 | 1.02 | -0.41 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 147.00 | 19.00 | 21.40 | 20.20 | % | 0.14 | 0 | 0 | 1.02 | -0.42 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 148.00 | 19.40 | 22.00 | 20.70 | % | 0.14 | 0 | 0 | 1.01 | -0.42 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 149.00 | 19.80 | 22.50 | 21.15 | 19.00 | % | 0.14 | 1 | 0 | 1.01 | -0.43 | 0.01 | -0.23 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 150.00 | 20.50 | 23.00 | 21.75 | % | 0.14 | 0 | 0 | 1.01 | -0.44 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 152.50 | 21.70 | 24.40 | 23.05 | 20.70 | % | 0.15 | 3 | 0 | 1.01 | -0.45 | 0.01 | -0.24 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 155.00 | 23.10 | 25.80 | 24.45 | % | 0.16 | 0 | 0 | 1.02 | -0.47 | 0.01 | -0.24 | 11/7/2025 11:58:58 AM EST | |||
| 157.50 | 24.40 | 27.30 | 25.85 | % | 0.16 | 0 | 0 | 1.01 | -0.49 | 0.01 | -0.24 | 11/7/2025 11:58:58 AM EST | |||
| 160.00 | 25.90 | 28.80 | 27.35 | 27.20 | % | 0.17 | 30 | 0 | 1.02 | -0.51 | 0.01 | -0.24 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 162.50 | 27.50 | 30.30 | 28.90 | % | 0.18 | 0 | 0 | 1.02 | -0.52 | 0.01 | -0.24 | 11/7/2025 11:58:58 AM EST | |||
| 165.00 | 29.30 | 31.90 | 30.60 | % | 0.19 | 0 | 0 | 1.02 | -0.54 | 0.01 | -0.24 | 11/7/2025 11:58:58 AM EST | |||
| 167.50 | 30.90 | 33.50 | 32.20 | % | 0.19 | 0 | 0 | 1.01 | -0.55 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 170.00 | 31.50 | 35.10 | 33.30 | 35.80 | % | 0.20 | 1 | 0 | 1.01 | -0.57 | 0.01 | -0.23 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 172.50 | 34.00 | 36.80 | 35.40 | % | 0.21 | 0 | 0 | 1.01 | -0.58 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 175.00 | 36.00 | 38.50 | 37.25 | % | 0.21 | 0 | 0 | 1.01 | -0.60 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 177.50 | 37.40 | 40.30 | 38.85 | % | 0.22 | 0 | 0 | 1.01 | -0.61 | 0.01 | -0.23 | 11/7/2025 11:58:58 AM EST | |||
| 180.00 | 39.30 | 42.10 | 40.70 | % | 0.23 | 0 | 0 | 1.01 | -0.63 | 0.01 | -0.22 | 11/7/2025 11:58:58 AM EST | |||
| 182.50 | 41.20 | 43.90 | 42.55 | % | 0.23 | 0 | 0 | 1.01 | -0.64 | 0.01 | -0.22 | 11/7/2025 11:58:58 AM EST | |||
| 185.00 | 42.50 | 45.70 | 44.10 | % | 0.24 | 0 | 0 | 1.02 | -0.65 | 0.01 | -0.22 | 11/7/2025 11:58:58 AM EST | |||
| 187.50 | 44.40 | 47.60 | 46.00 | % | 0.25 | 0 | 0 | 1.02 | -0.67 | 0.01 | -0.22 | 11/7/2025 11:58:58 AM EST | |||
| 190.00 | 46.90 | 49.50 | 48.20 | % | 0.25 | 0 | 0 | 1.02 | -0.68 | 0.01 | -0.21 | 11/7/2025 11:58:58 AM EST | |||
| 192.50 | 48.40 | 51.40 | 49.90 | % | 0.26 | 0 | 0 | 1.03 | -0.69 | 0.01 | -0.21 | 11/7/2025 11:58:58 AM EST | |||
| 195.00 | 50.30 | 53.40 | 51.85 | % | 0.27 | 0 | 0 | 1.03 | -0.70 | 0.01 | -0.21 | 11/7/2025 11:58:58 AM EST | |||
| 197.50 | 52.40 | 55.40 | 53.90 | % | 0.27 | 0 | 0 | 1.02 | -0.71 | 0.01 | -0.20 | 11/7/2025 11:58:58 AM EST | |||
| 200.00 | 54.40 | 57.40 | 55.90 | % | 0.28 | 0 | 0 | 1.02 | -0.73 | 0.01 | -0.20 | 11/7/2025 11:58:58 AM EST | |||
| 205.00 | 59.20 | 61.50 | 60.35 | % | 0.29 | 0 | 0 | 1.02 | -0.75 | 0.01 | -0.19 | 11/7/2025 11:58:58 AM EST | |||
| 210.00 | 63.10 | 65.80 | 64.45 | % | 0.31 | 0 | 0 | 1.03 | -0.77 | 0.01 | -0.18 | 11/7/2025 11:58:58 AM EST | |||
| 215.00 | 67.60 | 70.10 | 68.85 | % | 0.32 | 0 | 0 | 1.04 | -0.78 | 0.01 | -0.18 | 11/7/2025 11:58:58 AM EST | |||
| 220.00 | 71.80 | 74.50 | 73.15 | % | 0.33 | 0 | 0 | 1.04 | -0.80 | 0.01 | -0.17 | 11/7/2025 11:58:58 AM EST | |||
| 225.00 | 75.80 | 78.90 | 77.35 | % | 0.34 | 0 | 0 | 1.04 | -0.82 | 0.00 | -0.16 | 11/7/2025 11:58:58 AM EST | |||
| 230.00 | 81.00 | 83.40 | 82.20 | % | 0.36 | 0 | 0 | 1.04 | -0.83 | 0.00 | -0.15 | 11/7/2025 11:58:58 AM EST | |||
| 235.00 | 85.30 | 87.90 | 86.60 | % | 0.37 | 0 | 0 | 1.04 | -0.84 | 0.00 | -0.14 | 11/7/2025 11:58:58 AM EST | |||
| 240.00 | 89.70 | 92.60 | 91.15 | % | 0.38 | 0 | 0 | 1.05 | -0.86 | 0.00 | -0.14 | 11/7/2025 11:58:58 AM EST | |||
| 245.00 | 94.80 | 97.30 | 96.05 | % | 0.39 | 0 | 0 | 1.05 | -0.87 | 0.00 | -0.13 | 11/7/2025 11:58:58 AM EST | |||
| 250.00 | % | 0.00 | 0 | 0 | 1.05 | -0.88 | 0.00 | -0.12 | 11/7/2025 11:58:58 AM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 1.05 | -0.89 | 0.00 | -0.12 | 11/7/2025 11:58:58 AM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 1.05 | -0.89 | 0.00 | -0.11 | 11/7/2025 11:58:58 AM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 1.01 | -0.90 | 0.00 | -0.11 | 11/7/2025 11:58:58 AM EST |