Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $150.19 as of 12/26/2025 2:43:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 104.00 | 107.50 | 105.75 | 99.80 | 0.00 | 0.00% | 2.64 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 99.10 | 102.40 | 100.75 | 167.05 | 0.00 | 0.00% | 2.24 | 0 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 93.80 | 97.60 | 95.70 | 101.57 | 0.00 | 0.00% | 1.91 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 89.20 | 92.70 | 90.95 | 157.25 | 0.00 | 0.00% | 1.65 | 0 | 10 | 1.74 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 84.30 | 87.70 | 86.00 | 103.60 | 0.00 | 0.00% | 1.43 | 0 | 17 | 1.62 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 4:00:01 PM EST |
| 65.00 | 79.40 | 82.80 | 81.10 | 90.90 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.50 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 74.20 | 78.00 | 76.10 | 72.05 | 0.00 | 0.00% | 1.09 | 0 | 8 | 1.39 | 0.99 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 69.60 | 73.10 | 71.35 | 67.35 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 65.60 | 68.10 | 66.85 | 68.39 | +4.39 | +6.86% | 0.84 | 2 | 158 | 1.16 | 0.98 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 60.10 | 63.40 | 61.75 | 70.10 | 0.00 | 0.00% | 0.73 | 0 | 42 | 1.10 | 0.97 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 55.90 | 58.60 | 57.25 | 102.15 | 0.00 | 0.00% | 0.64 | 0 | 14 | 1.02 | 0.95 | 0.00 | -0.05 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 50.90 | 53.60 | 52.25 | 54.37 | +1.83 | +3.49% | 0.55 | 1 | 48 | 1.02 | 0.93 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 46.40 | 49.40 | 47.90 | 48.20 | -4.39 | -8.35% | 0.48 | 7 | 194 | 0.73 | 0.91 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 42.60 | 45.40 | 44.00 | 46.30 | -1.05 | -2.22% | 0.42 | 1 | 69 | 0.81 | 0.89 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 39.10 | 41.60 | 40.35 | 44.71 | 0.00 | 0.00% | 0.37 | 0 | 138 | 0.84 | 0.86 | 0.00 | -0.10 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 34.30 | 37.60 | 35.95 | 33.70 | 0.00 | 0.00% | 0.31 | 0 | 49 | 0.78 | 0.82 | 0.01 | -0.11 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 32.00 | 34.10 | 33.05 | 34.00 | -0.55 | -1.60% | 0.28 | 23 | 717 | 0.83 | 0.79 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 28.50 | 30.70 | 29.60 | 29.48 | -3.02 | -9.30% | 0.24 | 2 | 75 | 0.81 | 0.75 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 24.20 | 27.40 | 25.80 | 27.60 | -3.80 | -12.11% | 0.20 | 13 | 869 | 0.77 | 0.70 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 21.20 | 24.80 | 23.00 | 22.80 | -4.81 | -17.43% | 0.17 | 13 | 112 | 0.77 | 0.66 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 18.50 | 21.50 | 20.00 | 21.20 | -2.82 | -11.74% | 0.14 | 28 | 973 | 0.76 | 0.62 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 17.40 | 19.50 | 18.45 | 18.20 | -3.80 | -17.28% | 0.13 | 41 | 438 | 0.79 | 0.57 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 15.20 | 16.10 | 15.65 | 15.60 | -3.63 | -18.88% | 0.10 | 168 | 663 | 0.77 | 0.53 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 13.20 | 15.70 | 14.45 | 14.10 | -2.93 | -17.21% | 0.09 | 42 | 680 | 0.80 | 0.48 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 11.50 | 12.40 | 11.95 | 12.13 | -2.57 | -17.49% | 0.07 | 32 | 459 | 0.76 | 0.44 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 8.50 | 11.50 | 10.00 | 10.70 | -2.43 | -18.51% | 0.06 | 8 | 288 | 0.74 | 0.40 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 8.50 | 9.40 | 8.95 | 8.90 | -2.61 | -22.68% | 0.05 | 53 | 459 | 0.76 | 0.36 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 175.00 | 7.40 | 8.10 | 7.75 | 7.75 | -2.65 | -25.49% | 0.04 | 12 | 304 | 0.76 | 0.32 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 5.40 | 7.10 | 6.25 | 7.00 | -1.70 | -19.54% | 0.03 | 25 | 414 | 0.73 | 0.29 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 5.30 | 6.00 | 5.65 | 5.88 | -1.77 | -23.14% | 0.03 | 17 | 207 | 0.75 | 0.26 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 4.50 | 5.50 | 5.00 | 5.00 | -1.40 | -21.88% | 0.03 | 27 | 307 | 0.75 | 0.23 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 4.10 | 4.50 | 4.30 | 4.75 | -0.65 | -12.04% | 0.02 | 44 | 422 | 0.75 | 0.20 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 3.40 | 3.80 | 3.60 | 3.80 | -1.00 | -20.84% | 0.02 | 50 | 573 | 0.75 | 0.18 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 2.15 | 3.40 | 2.78 | 2.80 | -1.10 | -28.21% | 0.01 | 8 | 340 | 0.76 | 0.14 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 1.95 | 2.55 | 2.25 | 2.08 | -1.12 | -35.00% | 0.01 | 15 | 165 | 0.78 | 0.11 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 1.10 | 3.00 | 2.05 | 1.75 | -0.42 | -19.36% | 0.01 | 4 | 103 | 0.81 | 0.09 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 0.85 | 2.10 | 1.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.80 | 0.07 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 0.05 | 2.10 | 1.08 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.73 | 0.06 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.99 | 0.04 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.08 | 0.03 | 0.00 | -0.03 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.04 | 0.02 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.02 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 1.85 | 0.93 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.21 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.99 | 0.01 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.21 | -67.75% | 0.01 | 7 | 63 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.63 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.25 | -0.30 | -54.55% | 0.01 | 1 | 91 | 1.37 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.18 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,833 | 1.06 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.11 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 0.88 | +0.18 | +25.72% | 0.02 | 1 | 258 | 1.26 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.02 | -0.03 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 0.80 | 1.50 | 1.15 | 1.15 | -0.25 | -17.86% | 0.01 | 12 | 165 | 0.83 | -0.05 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 1.20 | 2.15 | 1.68 | 1.67 | +0.06 | +3.73% | 0.02 | 2 | 190 | 0.83 | -0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 2.15 | 2.40 | 2.28 | 2.20 | -0.05 | -2.23% | 0.02 | 4 | 193 | 0.82 | -0.09 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 2.00 | 3.30 | 2.65 | 2.63 | -0.46 | -14.89% | 0.03 | 1 | 760 | 0.78 | -0.11 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 3.00 | 5.20 | 4.10 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 386 | 0.81 | -0.14 | 0.00 | -0.10 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 4.70 | 5.20 | 4.95 | 5.20 | +0.05 | +0.98% | 0.04 | 4 | 302 | 0.79 | -0.18 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 6.20 | 6.50 | 6.35 | 6.30 | +0.30 | +5.00% | 0.05 | 35 | 417 | 0.79 | -0.21 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 8.00 | 8.50 | 8.25 | 7.50 | +0.03 | +0.41% | 0.07 | 21 | 202 | 0.80 | -0.25 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 9.70 | 10.30 | 10.00 | 9.90 | +0.90 | +10.00% | 0.08 | 9 | 590 | 0.79 | -0.30 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 11.80 | 12.70 | 12.25 | 12.20 | +1.20 | +10.91% | 0.09 | 6 | 597 | 0.79 | -0.34 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 14.10 | 15.00 | 14.55 | 14.20 | +1.24 | +9.57% | 0.10 | 4 | 275 | 0.78 | -0.38 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 16.60 | 17.50 | 17.05 | 16.20 | +0.90 | +5.89% | 0.12 | 5 | 165 | 0.78 | -0.43 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 19.40 | 21.50 | 20.45 | 19.15 | +1.45 | +8.20% | 0.14 | 13 | 180 | 0.80 | -0.47 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 22.40 | 23.00 | 22.70 | 21.17 | +0.37 | +1.78% | 0.15 | 1 | 243 | 0.77 | -0.52 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 24.30 | 26.90 | 25.60 | 26.43 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.75 | -0.56 | 0.01 | -0.16 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 28.90 | 31.10 | 30.00 | 28.00 | -1.40 | -4.77% | 0.18 | 4 | 138 | 0.79 | -0.60 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 31.30 | 34.10 | 32.70 | 31.62 | -1.13 | -3.45% | 0.19 | 2 | 69 | 0.75 | -0.64 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 175.00 | 35.00 | 37.80 | 36.40 | 33.40 | 0.00 | 0.00% | 0.21 | 0 | 109 | 0.74 | -0.68 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 39.00 | 42.30 | 40.65 | 37.00 | 0.00 | 0.00% | 0.23 | 0 | 112 | 0.76 | -0.71 | 0.01 | -0.14 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 42.90 | 46.20 | 44.55 | 49.50 | 0.00 | 0.00% | 0.24 | 0 | 72 | 0.75 | -0.74 | 0.01 | -0.13 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 47.10 | 49.60 | 48.35 | 50.47 | 0.00 | 0.00% | 0.25 | 0 | 56 | 0.72 | -0.77 | 0.01 | -0.12 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 51.40 | 54.80 | 53.10 | 31.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.75 | -0.80 | 0.01 | -0.11 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 56.00 | 58.00 | 57.00 | 55.48 | 0.00 | 0.00% | 0.28 | 0 | 63 | 0.71 | -0.82 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 65.00 | 67.90 | 66.45 | 69.30 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.69 | -0.86 | 0.01 | -0.09 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 74.10 | 77.70 | 75.90 | 50.80 | 0.00 | 0.00% | 0.35 | 0 | 16 | 0.93 | -0.89 | 0.00 | -0.08 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 83.70 | 87.20 | 85.45 | 48.62 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.96 | -0.91 | 0.00 | -0.06 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 93.40 | 96.90 | 95.15 | 72.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.99 | -0.93 | 0.00 | -0.05 | 10/31/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 103.30 | 106.70 | 105.00 | 126.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.03 | -0.94 | 0.00 | -0.05 | 11/21/2025 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 113.20 | 116.60 | 114.90 | 122.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.07 | -0.96 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 123.10 | 126.50 | 124.80 | 125.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.03 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 280.00 | 133.10 | 136.80 | 134.95 | 137.74 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 290.00 | 143.10 | 146.80 | 144.95 | % | 0.50 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 300.00 | 153.10 | 156.70 | 154.90 | % | 0.52 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 310.00 | 163.10 | 166.70 | 164.90 | % | 0.53 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 320.00 | 173.10 | 176.80 | 174.95 | % | 0.55 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST |