Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $143.22 as of 1/5/2026 1:29:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 49.30 | 53.00 | 51.15 | % | 0.57 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 95.00 | 44.70 | 48.40 | 46.55 | % | 0.49 | 0 | 0 | 1.11 | 0.94 | 0.00 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 100.00 | 40.30 | 44.10 | 42.20 | % | 0.42 | 0 | 0 | 1.08 | 0.92 | 0.00 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 105.00 | 36.50 | 39.70 | 38.10 | % | 0.36 | 0 | 0 | 0.83 | 0.89 | 0.01 | -0.10 | 1/5/2026 3:59:59 PM EST | |||
| 110.00 | 32.40 | 35.20 | 33.80 | % | 0.31 | 0 | 0 | 0.81 | 0.85 | 0.01 | -0.12 | 1/5/2026 3:59:59 PM EST | |||
| 115.00 | 28.50 | 31.50 | 30.00 | % | 0.26 | 0 | 0 | 0.81 | 0.81 | 0.01 | -0.14 | 1/5/2026 3:59:59 PM EST | |||
| 120.00 | 24.80 | 27.70 | 26.25 | % | 0.22 | 0 | 0 | 0.80 | 0.77 | 0.01 | -0.15 | 1/5/2026 3:59:59 PM EST | |||
| 125.00 | 21.70 | 24.30 | 23.00 | 22.90 | % | 0.18 | 14 | 0 | 0.81 | 0.72 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 130.00 | 18.60 | 21.30 | 19.95 | % | 0.15 | 0 | 0 | 0.80 | 0.67 | 0.01 | -0.17 | 1/5/2026 3:59:59 PM EST | |||
| 133.00 | 16.30 | 19.70 | 18.00 | 21.23 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.78 | 0.64 | 0.01 | -0.18 | 12/31/2025 | 1/5/2026 3:59:59 PM EST |
| 134.00 | 15.60 | 18.80 | 17.20 | 16.95 | % | 0.13 | 74 | 0 | 0.77 | 0.62 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 135.00 | 15.00 | 17.90 | 16.45 | 13.85 | % | 0.12 | 2 | 0 | 0.75 | 0.61 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 136.00 | 14.60 | 18.00 | 16.30 | % | 0.12 | 0 | 0 | 0.77 | 0.60 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 137.00 | 14.60 | 16.80 | 15.70 | 14.00 | % | 0.11 | 6 | 0 | 0.77 | 0.59 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 138.00 | 13.50 | 16.60 | 15.05 | % | 0.11 | 0 | 0 | 0.76 | 0.58 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 139.00 | 13.60 | 15.80 | 14.70 | % | 0.11 | 0 | 0 | 0.76 | 0.57 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 140.00 | 13.10 | 15.90 | 14.50 | 14.00 | % | 0.10 | 3 | 0 | 0.78 | 0.56 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 141.00 | 12.10 | 15.40 | 13.75 | % | 0.10 | 0 | 0 | 0.76 | 0.55 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 142.00 | 12.00 | 15.00 | 13.50 | % | 0.10 | 0 | 0 | 0.77 | 0.53 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 143.00 | 12.10 | 14.00 | 13.05 | 14.00 | -1.00 | -6.67% | 0.09 | 3 | 6 | 0.77 | 0.52 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 144.00 | 10.50 | 13.60 | 12.05 | 11.90 | -2.80 | -19.05% | 0.08 | 1 | 1 | 0.74 | 0.51 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 145.00 | 10.20 | 13.40 | 11.80 | 12.20 | % | 0.08 | 21 | 0 | 0.75 | 0.50 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 146.00 | 9.70 | 13.00 | 11.35 | 9.35 | % | 0.08 | 10 | 0 | 0.75 | 0.49 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 147.00 | 9.30 | 12.60 | 10.95 | 9.46 | % | 0.07 | 2 | 0 | 0.74 | 0.48 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 148.00 | 9.60 | 12.00 | 10.80 | % | 0.07 | 0 | 0 | 0.76 | 0.47 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 149.00 | 9.30 | 11.60 | 10.45 | % | 0.07 | 0 | 0 | 0.76 | 0.46 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 150.00 | 8.20 | 11.50 | 9.85 | 8.68 | % | 0.07 | 3 | 0 | 0.74 | 0.44 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 152.50 | 7.30 | 10.60 | 8.95 | 7.80 | -2.90 | -27.11% | 0.06 | 10 | 1 | 0.74 | 0.42 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 155.00 | 7.30 | 10.20 | 8.75 | 6.60 | -2.80 | -29.79% | 0.06 | 1 | 1 | 0.77 | 0.39 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 157.50 | 5.70 | 9.10 | 7.40 | 6.68 | -3.92 | -36.99% | 0.05 | 1 | 1 | 0.74 | 0.37 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 160.00 | 5.60 | 8.10 | 6.85 | 5.65 | -3.15 | -35.80% | 0.04 | 10 | 25 | 0.74 | 0.34 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 162.50 | 5.40 | 7.40 | 6.40 | 6.00 | -2.40 | -28.58% | 0.04 | 2 | 25 | 0.75 | 0.32 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 165.00 | 3.80 | 6.60 | 5.20 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.71 | 0.30 | 0.01 | -0.15 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 167.50 | 3.90 | 6.60 | 5.25 | 5.26 | % | 0.03 | 76 | 0 | 0.75 | 0.27 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 170.00 | 4.00 | 6.40 | 5.20 | 5.00 | -1.27 | -20.26% | 0.03 | 3 | 11 | 0.78 | 0.25 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 175.00 | 2.65 | 4.80 | 3.73 | 5.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | 0.22 | 0.01 | -0.13 | 12/31/2025 | 1/5/2026 3:59:59 PM EST |
| 180.00 | 2.45 | 3.80 | 3.13 | 3.33 | -0.77 | -18.78% | 0.02 | 14 | 14 | 0.74 | 0.18 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 185.00 | 1.30 | 3.60 | 2.45 | % | 0.01 | 0 | 0 | 0.73 | 0.16 | 0.01 | -0.11 | 1/5/2026 3:59:59 PM EST | |||
| 190.00 | 1.30 | 3.50 | 2.40 | 2.00 | -0.95 | -32.21% | 0.01 | 2 | 5 | 0.77 | 0.13 | 0.01 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 195.00 | 1.25 | 3.50 | 2.38 | % | 0.01 | 0 | 0 | 0.81 | 0.11 | 0.01 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 200.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.00 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.98 | 0.08 | 0.00 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.02 | 0.06 | 0.00 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.03 | 0.05 | 0.00 | -0.05 | 1/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.35 | 1.18 | 1.00 | % | 0.01 | 1 | 0 | 1.14 | -0.04 | 0.00 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 95.00 | 0.30 | 1.70 | 1.00 | % | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 100.00 | 0.65 | 3.00 | 1.83 | 1.64 | % | 0.02 | 2 | 0 | 0.84 | -0.08 | 0.00 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 105.00 | 1.70 | 4.00 | 2.85 | 2.89 | % | 0.03 | 3 | 0 | 0.88 | -0.11 | 0.01 | -0.10 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 110.00 | 2.30 | 4.10 | 3.20 | 3.30 | % | 0.03 | 5 | 0 | 0.81 | -0.15 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 115.00 | 3.20 | 4.70 | 3.95 | 4.07 | +0.64 | +18.66% | 0.03 | 12 | 3 | 0.78 | -0.19 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 120.00 | 4.20 | 6.70 | 5.45 | 5.42 | % | 0.05 | 12 | 0 | 0.79 | -0.23 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 125.00 | 6.90 | 7.70 | 7.30 | 8.00 | +1.55 | +24.04% | 0.06 | 4 | 2 | 0.80 | -0.28 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 130.00 | 8.20 | 10.80 | 9.50 | 10.50 | % | 0.07 | 3 | 0 | 0.81 | -0.33 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 133.00 | 9.20 | 11.80 | 10.50 | 13.01 | +3.71 | +39.90% | 0.08 | 1 | 26 | 0.79 | -0.36 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 134.00 | 9.20 | 12.40 | 10.80 | 8.95 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.78 | -0.38 | 0.01 | -0.18 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 135.00 | 10.20 | 12.70 | 11.45 | 12.47 | % | 0.08 | 10 | 0 | 0.79 | -0.39 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 136.00 | 10.30 | 13.10 | 11.70 | % | 0.09 | 0 | 0 | 0.77 | -0.40 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 137.00 | 10.80 | 13.60 | 12.20 | % | 0.09 | 0 | 0 | 0.77 | -0.41 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 138.00 | 11.30 | 13.90 | 12.60 | % | 0.09 | 0 | 0 | 0.77 | -0.42 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 139.00 | 11.70 | 14.60 | 13.15 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | -0.43 | 0.01 | -0.18 | 12/31/2025 | 1/5/2026 3:59:59 PM EST |
| 140.00 | 11.90 | 15.10 | 13.50 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.44 | 0.01 | -0.18 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 141.00 | 12.70 | 15.70 | 14.20 | % | 0.10 | 0 | 0 | 0.77 | -0.45 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 142.00 | 13.30 | 16.20 | 14.75 | % | 0.10 | 0 | 0 | 0.77 | -0.47 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 143.00 | 13.80 | 16.80 | 15.30 | % | 0.11 | 0 | 0 | 0.76 | -0.48 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 144.00 | 14.40 | 17.40 | 15.90 | 15.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | -0.49 | 0.01 | -0.18 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 145.00 | 15.30 | 17.90 | 16.60 | 18.79 | +4.39 | +30.49% | 0.11 | 1 | 1 | 0.77 | -0.50 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 146.00 | 14.90 | 18.50 | 16.70 | % | 0.11 | 0 | 0 | 0.74 | -0.51 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 147.00 | 16.00 | 19.10 | 17.55 | % | 0.12 | 0 | 0 | 0.76 | -0.52 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 148.00 | 16.80 | 19.70 | 18.25 | % | 0.12 | 0 | 0 | 0.76 | -0.53 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 149.00 | 17.50 | 20.30 | 18.90 | % | 0.13 | 0 | 0 | 0.76 | -0.54 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 150.00 | 18.10 | 20.90 | 19.50 | % | 0.13 | 0 | 0 | 0.76 | -0.56 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 152.50 | 19.20 | 22.60 | 20.90 | % | 0.14 | 0 | 0 | 0.75 | -0.58 | 0.01 | -0.18 | 1/5/2026 3:59:59 PM EST | |||
| 155.00 | 21.50 | 24.30 | 22.90 | 21.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -0.61 | 0.01 | -0.17 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 157.50 | 22.50 | 26.10 | 24.30 | % | 0.15 | 0 | 0 | 0.74 | -0.63 | 0.01 | -0.17 | 1/5/2026 3:59:59 PM EST | |||
| 160.00 | 25.20 | 27.90 | 26.55 | 23.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | -0.66 | 0.01 | -0.16 | 12/31/2025 | 1/5/2026 3:59:59 PM EST |
| 162.50 | 27.00 | 29.60 | 28.30 | % | 0.17 | 0 | 0 | 0.76 | -0.68 | 0.01 | -0.16 | 1/5/2026 3:59:59 PM EST | |||
| 165.00 | 28.60 | 31.60 | 30.10 | % | 0.18 | 0 | 0 | 0.75 | -0.70 | 0.01 | -0.15 | 1/5/2026 3:59:59 PM EST | |||
| 167.50 | 30.90 | 33.30 | 32.10 | % | 0.19 | 0 | 0 | 0.75 | -0.73 | 0.01 | -0.15 | 1/5/2026 3:59:59 PM EST | |||
| 170.00 | 33.00 | 35.50 | 34.25 | % | 0.20 | 0 | 0 | 0.76 | -0.75 | 0.01 | -0.14 | 1/5/2026 3:59:59 PM EST | |||
| 175.00 | 37.00 | 39.90 | 38.45 | % | 0.22 | 0 | 0 | 0.76 | -0.78 | 0.01 | -0.13 | 1/5/2026 3:59:59 PM EST | |||
| 180.00 | 41.10 | 44.00 | 42.55 | % | 0.24 | 0 | 0 | 0.74 | -0.82 | 0.01 | -0.12 | 1/5/2026 3:59:59 PM EST | |||
| 185.00 | 45.40 | 48.60 | 47.00 | % | 0.25 | 0 | 0 | 0.72 | -0.84 | 0.01 | -0.11 | 1/5/2026 3:59:59 PM EST | |||
| 190.00 | 50.00 | 52.90 | 51.45 | % | 0.27 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.09 | 1/5/2026 3:59:59 PM EST | |||
| 195.00 | 54.70 | 57.50 | 56.10 | % | 0.29 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 200.00 | 58.90 | 62.80 | 60.85 | % | 0.30 | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 205.00 | 63.30 | 67.50 | 65.40 | % | 0.32 | 0 | 0 | 0.98 | -0.92 | 0.00 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 210.00 | 68.30 | 72.20 | 70.25 | % | 0.33 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 215.00 | 73.10 | 77.20 | 75.15 | % | 0.35 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.05 | 1/5/2026 3:59:59 PM EST |