Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $76.25 as of 2/4/2025 9:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.30 | 44.00 | % | 0 | 0 | 2.04 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 35.60 | 39.30 | 30.71 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.96 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 32.30 | 34.70 | 28.20 | 0.00 | 0.00% | 0 | 35 | 1.36 | 0.94 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 27.60 | 29.10 | 28.50 | +3.95 | +16.09% | 16 | 116 | 1.12 | 0.90 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 23.90 | 24.40 | 23.50 | +3.60 | +18.09% | 19 | 115 | 1.08 | 0.86 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 20.20 | 20.70 | 20.01 | +2.51 | +14.35% | 77 | 385 | 1.06 | 0.80 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 17.00 | 17.40 | 17.50 | +3.16 | +22.04% | 102 | 1,413 | 1.05 | 0.74 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 12.80 | 14.50 | 14.40 | +2.47 | +20.71% | 642 | 1,198 | 1.05 | 0.67 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 11.60 | 12.10 | 12.10 | +2.30 | +23.47% | 157 | 741 | 1.04 | 0.60 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 9.50 | 9.90 | 9.55 | +1.85 | +24.03% | 138 | 362 | 1.04 | 0.53 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 7.80 | 8.40 | 8.10 | +1.50 | +22.73% | 151 | 635 | 1.04 | 0.46 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 6.40 | 6.50 | 6.43 | +1.03 | +19.08% | 338 | 133 | 1.03 | 0.40 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 5.10 | 5.40 | 5.40 | +0.90 | +20.00% | 62 | 158 | 1.03 | 0.34 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 4.10 | 4.40 | 4.40 | +0.80 | +22.23% | 179 | 244 | 1.03 | 0.29 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 3.30 | 3.60 | 3.38 | +0.28 | +9.04% | 19 | 729 | 1.04 | 0.25 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 2.60 | 2.90 | 2.37 | +0.12 | +5.34% | 20 | 77 | 1.03 | 0.21 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 2.10 | 2.35 | 2.22 | +0.41 | +22.66% | 4 | 294 | 1.03 | 0.18 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 1.65 | 2.20 | 1.77 | % | 1 | 0 | 1.05 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST | |
| 125.00 | 1.30 | 1.70 | 1.53 | +0.33 | +27.50% | 2 | 108 | 1.04 | 0.12 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.10 | 1.10 | 0.35 | -0.25 | -41.67% | 2 | 21 | 1.17 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 0.45 | 0.65 | 0.60 | -0.05 | -7.70% | 4 | 43 | 1.18 | -0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.85 | 1.05 | 0.97 | -0.43 | -30.72% | 13 | 277 | 1.13 | -0.06 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 1.50 | 1.65 | 1.54 | -0.66 | -30.00% | 42 | 195 | 1.10 | -0.10 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 2.35 | 2.55 | 2.44 | -0.93 | -27.60% | 63 | 112 | 1.07 | -0.14 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 3.60 | 3.80 | 3.80 | -1.63 | -30.02% | 28 | 251 | 1.05 | -0.20 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 5.30 | 6.20 | 5.40 | -1.88 | -25.83% | 27 | 172 | 1.04 | -0.26 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 7.40 | 7.80 | 7.50 | -2.15 | -22.28% | 67 | 281 | 1.04 | -0.33 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 9.90 | 10.50 | 10.19 | -2.33 | -18.61% | 17 | 112 | 1.05 | -0.40 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 12.40 | 13.20 | 14.00 | -2.00 | -12.50% | 12 | 58 | 1.02 | -0.47 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 15.90 | 16.60 | 16.80 | -2.30 | -12.05% | 2 | 63 | 1.04 | -0.54 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 19.30 | 19.90 | 27.60 | 0.00 | 0.00% | 0 | 174 | 1.02 | -0.60 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 22.90 | 23.60 | 18.20 | 0.00 | 0.00% | 0 | 38 | 1.01 | -0.66 | 0.01 | -0.12 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 26.60 | 27.70 | 36.08 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.71 | 0.01 | -0.11 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 30.70 | 32.60 | % | 0 | 0 | 1.03 | -0.75 | 0.01 | -0.10 | 2/4/2025 3:59:55 PM EST | |||
| 110.00 | 35.10 | 37.40 | % | 0 | 0 | 1.06 | -0.79 | 0.01 | -0.09 | 2/4/2025 3:59:55 PM EST | |||
| 115.00 | 39.40 | 41.50 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.82 | 0.01 | -0.08 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 43.90 | 46.40 | % | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.07 | 2/4/2025 3:59:55 PM EST | |||
| 125.00 | 48.80 | 51.00 | % | 0 | 0 | 1.02 | -0.88 | 0.01 | -0.07 | 2/4/2025 3:59:55 PM EST |