Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $42.43 as of 3/28/2025 2:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.30 | 27.90 | 32.00 | 0.00 | 0.00% | 0 | 10 | 2.83 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 21.40 | 25.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 20.40 | 22.10 | 26.63 | 0.00 | 0.00% | 0 | 60 | 1.92 | 0.99 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 16.90 | 20.30 | % | 0 | 0 | 1.91 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 14.60 | 18.00 | 24.73 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.96 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 11.70 | 11.90 | 11.80 | -1.59 | -11.88% | 5 | 104 | 0.61 | 0.88 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 7.50 | 8.30 | 8.20 | -0.78 | -8.69% | 1 | 87 | 0.63 | 0.77 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 5.20 | 5.50 | 5.33 | -1.17 | -18.00% | 12 | 338 | 0.73 | 0.62 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 3.20 | 3.40 | 3.35 | -0.64 | -16.04% | 111 | 925 | 0.74 | 0.47 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 1.90 | 2.05 | 1.93 | -0.37 | -16.09% | 201 | 1,695 | 0.75 | 0.32 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 1.05 | 1.20 | 1.10 | -0.20 | -15.39% | 124 | 1,780 | 0.75 | 0.21 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.60 | 0.75 | 0.65 | -0.25 | -27.78% | 83 | 7,486 | 0.77 | 0.14 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | -0.19 | -33.34% | 312 | 1,302 | 0.76 | 0.10 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 31 | 1,647 | 0.81 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.60 | 0.17 | -0.18 | -51.43% | 1 | 757 | 0.87 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,039 | 0.96 | 0.03 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 945 | 0.98 | 0.02 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.45 | 0.20 | +0.02 | +11.12% | 21 | 578 | 1.25 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 237 | 1.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | -0.05 | -50.00% | 55 | 2,909 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.20 | 0.21 | 0.00 | 0.00% | 0 | 122 | 2.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 563 | 2.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.20 | 0.05 | -0.05 | -50.00% | 1 | 83 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 144 | 2.25 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 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 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.46 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 61 | 2.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 2.10 | 0.23 | 0.00 | 0.00% | 0 | 186 | 1.49 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.15 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 111 | 1.01 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | +0.11 | +32.36% | 6 | 61 | 1.02 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.85 | 1.20 | 1.13 | +0.28 | +32.95% | 11 | 274 | 0.92 | -0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 2.35 | 2.55 | 2.50 | +0.71 | +39.67% | 28 | 1,113 | 0.93 | -0.23 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 4.50 | 4.70 | 4.60 | +1.00 | +27.78% | 65 | 4,274 | 0.93 | -0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 7.40 | 7.70 | 7.50 | +1.40 | +22.96% | 12 | 515 | 0.94 | -0.53 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 11.10 | 11.30 | 10.70 | +0.90 | +9.19% | 2 | 710 | 0.98 | -0.68 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 13.70 | 17.10 | 9.12 | 0.00 | 0.00% | 0 | 1,234 | 1.05 | -0.79 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 19.80 | 20.10 | 18.36 | +0.06 | +0.33% | 7 | 360 | 1.16 | -0.86 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 23.00 | 24.80 | 24.70 | +1.96 | +8.62% | 43 | 325 | 1.32 | -0.90 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 28.60 | 30.80 | 28.10 | +0.36 | +1.30% | 2 | 120 | 1.37 | -0.94 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 33.00 | 35.90 | 32.42 | 0.00 | 0.00% | 0 | 107 | 1.42 | -0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 38.50 | 39.90 | 34.65 | 0.00 | 0.00% | 0 | 68 | 1.22 | -0.97 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 42.70 | 46.60 | 36.69 | 0.00 | 0.00% | 0 | 41 | 1.79 | -0.98 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 48.10 | 51.10 | 44.11 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 53.20 | 56.30 | 25.70 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 58.10 | 61.20 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 63.20 | 66.50 | 27.50 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 68.20 | 71.20 | 31.10 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 73.20 | 76.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 78.40 | 81.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 83.20 | 86.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |