Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $81.52 as of 1/22/2025 9:55:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 64.60 | 69.00 | 56.70 | 0.00 | 0.00% | 0 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 62.40 | 66.50 | 51.60 | 0.00 | 0.00% | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 59.80 | 63.50 | 51.85 | 0.00 | 0.00% | 0 | 6 | 3.86 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 58.20 | 61.20 | 25.05 | 0.00 | 0.00% | 0 | 57 | 3.54 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 54.90 | 59.00 | 44.60 | 0.00 | 0.00% | 0 | 182 | 3.26 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 50.70 | 54.00 | 40.40 | 0.00 | 0.00% | 0 | 700 | 2.79 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 45.70 | 49.00 | 47.60 | 0.00 | 0.00% | 0 | 153 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 39.60 | 43.10 | 38.97 | 0.00 | 0.00% | 0 | 1,094 | 2.10 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 35.90 | 38.40 | 33.31 | 0.00 | 0.00% | 0 | 427 | 1.84 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 31.00 | 33.20 | 31.50 | 0.00 | 0.00% | 0 | 302 | 1.60 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 26.70 | 28.30 | 25.60 | 0.00 | 0.00% | 0 | 106 | 1.26 | 0.96 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 22.00 | 22.70 | 22.03 | 0.00 | 0.00% | 0 | 472 | 1.03 | 0.93 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 15.70 | 18.00 | 17.80 | 0.00 | 0.00% | 0 | 863 | 0.69 | 0.88 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 13.00 | 13.80 | 13.53 | 0.00 | 0.00% | 0 | 1,506 | 0.64 | 0.81 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 9.90 | 10.30 | 9.82 | 0.00 | 0.00% | 0 | 2,950 | 0.67 | 0.71 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 6.80 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 4,703 | 0.66 | 0.59 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 4.50 | 5.20 | 4.81 | 0.00 | 0.00% | 0 | 1,373 | 0.66 | 0.46 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 3.30 | 3.80 | 3.44 | 0.00 | 0.00% | 0 | 2,051 | 0.67 | 0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 2.20 | 2.90 | 2.30 | 0.00 | 0.00% | 0 | 762 | 0.69 | 0.26 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 0.75 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 931 | 0.69 | 0.19 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.95 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 137 | 0.70 | 0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 0.55 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 1,245 | 0.70 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 0.35 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 556 | 0.74 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 456 | 4.28 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 112 | 3.91 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 159 | 3.60 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.57 | 0.00 | 0.00% | 0 | 183 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 474 | 2.19 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 793 | 1.33 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 557 | 1.20 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 755 | 1.06 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 541 | 0.90 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 244 | 0.78 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 690 | 0.72 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.80 | 0.95 | 0.84 | 0.00 | 0.00% | 0 | 2,942 | 0.68 | -0.12 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 1.65 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 886 | 0.67 | -0.19 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 3.00 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 400 | 0.66 | -0.29 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 5.20 | 5.70 | 5.37 | 0.00 | 0.00% | 0 | 193 | 0.67 | -0.41 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 7.90 | 8.30 | 8.80 | 0.00 | 0.00% | 0 | 71 | 0.66 | -0.54 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 10.00 | 13.70 | 11.52 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.65 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 15.20 | 17.30 | 16.60 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.74 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 18.90 | 19.90 | 27.89 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.81 | 0.02 | -0.07 | 12/9/2024 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 22.30 | 24.40 | 28.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.86 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 27.50 | 30.00 | 31.00 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.90 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 32.60 | 34.60 | 38.30 | 0.00 | 0.00% | 0 | 34 | 0.99 | -0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |