Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $71.28 as of 2/21/2025 3:15:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.80 | 30.20 | % | 0 | 0 | 1.52 | 0.92 | 0.01 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 45.00 | 22.60 | 26.10 | % | 0 | 0 | 1.01 | 0.88 | 0.01 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 50.00 | 18.80 | 22.20 | % | 0 | 0 | 1.07 | 0.82 | 0.01 | -0.07 | 2/21/2025 3:59:47 PM EST | |||
| 55.00 | 16.50 | 18.40 | 18.09 | % | 1 | 0 | 1.11 | 0.75 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 60.00 | 12.90 | 14.40 | % | 0 | 0 | 1.00 | 0.68 | 0.01 | -0.09 | 2/21/2025 3:59:47 PM EST | |||
| 65.00 | 11.00 | 11.90 | 13.00 | % | 1 | 0 | 1.03 | 0.61 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 70.00 | 8.90 | 9.50 | 9.57 | -1.33 | -12.21% | 7 | 1 | 1.01 | 0.54 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 7.20 | 7.80 | 7.72 | -2.13 | -21.63% | 30 | 16 | 1.01 | 0.47 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 5.90 | 6.50 | 7.10 | +1.10 | +18.34% | 21 | 1 | 1.02 | 0.40 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 4.30 | 5.20 | 6.27 | +0.79 | +14.42% | 2 | 4 | 1.01 | 0.34 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 90.00 | 3.10 | 4.60 | 5.40 | +0.30 | +5.89% | 793 | 12 | 1.00 | 0.29 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 95.00 | 2.95 | 3.70 | % | 0 | 0 | 1.02 | 0.24 | 0.01 | -0.08 | 2/21/2025 3:59:47 PM EST | |||
| 100.00 | 2.15 | 3.00 | 3.64 | +0.89 | +32.37% | 1 | 31 | 1.00 | 0.20 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 105.00 | 1.80 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 25 | 1.00 | 0.17 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 110.00 | 1.40 | 1.95 | 1.80 | % | 16 | 0 | 1.01 | 0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.08 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 45.00 | 1.55 | 2.20 | % | 0 | 0 | 0.98 | -0.12 | 0.01 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 50.00 | 2.85 | 3.90 | 2.85 | +0.35 | +14.00% | 11 | 4 | 1.08 | -0.18 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 55.00 | 4.40 | 5.00 | 4.61 | +0.96 | +26.31% | 27 | 3 | 1.02 | -0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 60.00 | 6.50 | 6.80 | 6.60 | +1.26 | +23.60% | 22 | 6 | 1.01 | -0.32 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 9.00 | 9.60 | 8.70 | +1.20 | +16.00% | 16 | 7 | 1.02 | -0.39 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 11.80 | 12.60 | 10.60 | +0.55 | +5.48% | 49 | 1 | 1.02 | -0.46 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 15.00 | 16.00 | % | 0 | 0 | 1.02 | -0.53 | 0.01 | -0.10 | 2/21/2025 3:59:47 PM EST | |||
| 80.00 | 17.40 | 19.10 | 15.93 | % | 6 | 0 | 0.94 | -0.60 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 85.00 | 22.10 | 23.30 | % | 0 | 0 | 1.00 | -0.66 | 0.01 | -0.09 | 2/21/2025 3:59:47 PM EST | |||
| 90.00 | 26.00 | 27.40 | % | 0 | 0 | 0.99 | -0.71 | 0.01 | -0.08 | 2/21/2025 3:59:47 PM EST | |||
| 95.00 | 29.20 | 31.80 | % | 0 | 0 | 0.93 | -0.76 | 0.01 | -0.08 | 2/21/2025 3:59:47 PM EST | |||
| 100.00 | 33.60 | 36.10 | % | 0 | 0 | 0.89 | -0.80 | 0.01 | -0.07 | 2/21/2025 3:59:47 PM EST | |||
| 105.00 | 38.30 | 40.70 | % | 0 | 0 | 1.20 | -0.83 | 0.01 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 110.00 | 42.80 | 45.40 | % | 0 | 0 | 1.19 | -0.86 | 0.01 | -0.05 | 2/21/2025 3:59:47 PM EST |