Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $95.24 as of 3/27/2026 8:30:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.50 | 37.30 | 35.90 | % | 0.60 | 0 | 0 | 1.19 | 0.94 | 0.00 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 65.00 | 30.00 | 33.20 | 31.60 | % | 0.49 | 0 | 0 | 1.13 | 0.91 | 0.01 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 70.00 | 25.90 | 29.70 | 27.80 | % | 0.40 | 0 | 0 | 0.92 | 0.87 | 0.01 | -0.08 | 3/27/2026 3:59:58 PM EST | |||
| 75.00 | 22.00 | 25.50 | 23.75 | % | 0.32 | 0 | 0 | 0.91 | 0.82 | 0.01 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 80.00 | 18.30 | 21.30 | 19.80 | % | 0.25 | 0 | 0 | 0.87 | 0.77 | 0.01 | -0.11 | 3/27/2026 3:59:58 PM EST | |||
| 85.00 | 16.00 | 17.40 | 16.70 | % | 0.20 | 0 | 0 | 0.88 | 0.71 | 0.01 | -0.12 | 3/27/2026 3:59:58 PM EST | |||
| 89.00 | 13.60 | 14.90 | 14.25 | % | 0.16 | 0 | 0 | 0.87 | 0.65 | 0.01 | -0.13 | 3/27/2026 3:59:58 PM EST | |||
| 90.00 | 13.00 | 14.60 | 13.80 | % | 0.15 | 0 | 0 | 0.87 | 0.64 | 0.01 | -0.13 | 3/27/2026 3:59:58 PM EST | |||
| 91.00 | 12.60 | 15.00 | 13.80 | 14.93 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.91 | 0.62 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 92.00 | 12.00 | 13.40 | 12.70 | 14.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.86 | 0.61 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 93.00 | 11.40 | 12.80 | 12.10 | 12.00 | -1.81 | -13.11% | 0.13 | 18 | 1 | 0.85 | 0.59 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 94.00 | 10.50 | 13.00 | 11.75 | 11.50 | -2.50 | -17.86% | 0.12 | 20 | 2 | 0.86 | 0.58 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 95.00 | 9.80 | 11.80 | 10.80 | 11.20 | -1.55 | -12.16% | 0.11 | 3 | 2 | 0.83 | 0.56 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 96.00 | 10.00 | 11.50 | 10.75 | 10.75 | -1.61 | -13.03% | 0.11 | 2 | 1 | 0.86 | 0.55 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 97.00 | 9.60 | 11.10 | 10.35 | 10.32 | -1.03 | -9.08% | 0.11 | 10 | 3 | 0.86 | 0.53 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 98.00 | 9.00 | 10.70 | 9.85 | 9.86 | -1.26 | -11.34% | 0.10 | 10 | 2 | 0.85 | 0.52 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 99.00 | 8.50 | 10.20 | 9.35 | 9.50 | -0.92 | -8.83% | 0.09 | 1 | 3 | 0.84 | 0.51 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 100.00 | 8.30 | 9.50 | 8.90 | % | 0.09 | 0 | 0 | 0.84 | 0.49 | 0.01 | -0.13 | 3/27/2026 3:59:58 PM EST | |||
| 101.00 | 7.50 | 9.50 | 8.50 | 9.56 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.84 | 0.48 | 0.02 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 102.00 | 7.10 | 9.60 | 8.35 | 9.16 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.85 | 0.46 | 0.02 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 103.00 | 6.80 | 9.20 | 8.00 | 8.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.85 | 0.45 | 0.02 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 104.00 | 6.00 | 8.80 | 7.40 | % | 0.07 | 0 | 0 | 0.83 | 0.43 | 0.01 | -0.13 | 3/27/2026 3:59:58 PM EST | |||
| 105.00 | 5.70 | 7.90 | 6.80 | % | 0.06 | 0 | 0 | 0.81 | 0.42 | 0.01 | -0.13 | 3/27/2026 3:59:58 PM EST | |||
| 106.00 | 6.00 | 7.40 | 6.70 | % | 0.06 | 0 | 0 | 0.82 | 0.40 | 0.01 | -0.13 | 3/27/2026 3:59:58 PM EST | |||
| 107.00 | 5.20 | 7.10 | 6.15 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.01 | -0.12 | 3/27/2026 3:59:58 PM EST | |||
| 108.00 | 4.80 | 7.10 | 5.95 | % | 0.06 | 0 | 0 | 0.81 | 0.38 | 0.01 | -0.12 | 3/27/2026 3:59:58 PM EST | |||
| 109.00 | 4.60 | 6.40 | 5.50 | % | 0.05 | 0 | 0 | 0.80 | 0.36 | 0.01 | -0.12 | 3/27/2026 3:59:58 PM EST | |||
| 110.00 | 3.40 | 7.50 | 5.45 | 5.11 | -1.21 | -19.15% | 0.05 | 2 | 2 | 0.81 | 0.35 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 111.00 | 3.50 | 6.90 | 5.20 | 5.91 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.81 | 0.34 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 112.00 | 4.00 | 5.60 | 4.80 | 5.92 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.80 | 0.32 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 113.00 | 4.30 | 5.20 | 4.75 | 5.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.82 | 0.31 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 114.00 | 4.00 | 5.10 | 4.55 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.82 | 0.30 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 115.00 | 2.35 | 4.90 | 3.63 | 4.59 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | 0.29 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 116.00 | 3.10 | 5.00 | 4.05 | 3.75 | % | 0.03 | 6 | 0 | 0.81 | 0.28 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 117.00 | 2.85 | 5.50 | 4.18 | % | 0.04 | 0 | 0 | 0.84 | 0.27 | 0.01 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 120.00 | 2.25 | 4.00 | 3.13 | % | 0.03 | 0 | 0 | 0.79 | 0.23 | 0.01 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 125.00 | 1.75 | 3.20 | 2.48 | % | 0.02 | 0 | 0 | 0.79 | 0.19 | 0.01 | -0.08 | 3/27/2026 3:59:58 PM EST | |||
| 130.00 | 1.15 | 2.75 | 1.95 | 1.70 | % | 0.01 | 10 | 0 | 0.80 | 0.15 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 135.00 | 0.90 | 2.10 | 1.50 | % | 0.01 | 0 | 0 | 0.80 | 0.12 | 0.01 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 140.00 | 0.30 | 1.90 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.92 | 0.07 | 0.01 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.05 | 0.06 | 0.00 | -0.03 | 3/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.35 | 1.90 | 1.13 | % | 0.02 | 0 | 0 | 1.01 | -0.06 | 0.00 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.70 | 2.80 | 1.75 | % | 0.03 | 0 | 0 | 0.99 | -0.09 | 0.01 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 70.00 | 1.55 | 2.95 | 2.25 | 2.09 | % | 0.03 | 3 | 0 | 0.93 | -0.13 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 75.00 | 2.40 | 3.70 | 3.05 | % | 0.04 | 0 | 0 | 0.89 | -0.18 | 0.01 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 80.00 | 2.80 | 5.10 | 3.95 | 4.60 | % | 0.05 | 41 | 0 | 0.83 | -0.23 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 85.00 | 5.60 | 6.80 | 6.20 | 6.32 | % | 0.07 | 2 | 0 | 0.88 | -0.29 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 89.00 | 7.30 | 8.30 | 7.80 | 7.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.86 | -0.35 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 90.00 | 7.70 | 8.80 | 8.25 | 8.20 | % | 0.09 | 1 | 0 | 0.86 | -0.36 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 91.00 | 7.30 | 10.10 | 8.70 | % | 0.10 | 0 | 0 | 0.86 | -0.38 | 0.01 | -0.13 | 3/27/2026 3:59:58 PM EST | |||
| 92.00 | 8.00 | 9.90 | 8.95 | 9.03 | % | 0.10 | 1 | 0 | 0.84 | -0.39 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 93.00 | 8.50 | 10.50 | 9.50 | 9.35 | % | 0.10 | 4 | 0 | 0.84 | -0.41 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 94.00 | 9.10 | 10.90 | 10.00 | 9.96 | % | 0.11 | 11 | 0 | 0.84 | -0.42 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 95.00 | 9.30 | 11.40 | 10.35 | 10.31 | +0.55 | +5.64% | 0.11 | 28 | 1 | 0.83 | -0.44 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 96.00 | 9.80 | 12.30 | 11.05 | 10.87 | +0.77 | +7.63% | 0.12 | 20 | 1 | 0.84 | -0.45 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 97.00 | 10.40 | 12.70 | 11.55 | 10.58 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.83 | -0.47 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 98.00 | 10.70 | 12.80 | 11.75 | 11.21 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | -0.48 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 99.00 | 12.20 | 13.20 | 12.70 | 11.79 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.83 | -0.49 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 100.00 | 12.60 | 14.00 | 13.30 | 12.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | -0.51 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 101.00 | 12.70 | 14.70 | 13.70 | 12.89 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.52 | 0.02 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 102.00 | 13.10 | 15.40 | 14.25 | 13.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | -0.54 | 0.02 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 103.00 | 13.70 | 16.40 | 15.05 | 14.27 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.81 | -0.55 | 0.02 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 104.00 | 14.20 | 17.60 | 15.90 | 15.12 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | -0.57 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 105.00 | 14.70 | 17.10 | 15.90 | 15.86 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.77 | -0.58 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 106.00 | 15.80 | 18.30 | 17.05 | 17.05 | % | 0.16 | 1 | 0 | 0.81 | -0.60 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 107.00 | 16.30 | 18.60 | 17.45 | % | 0.16 | 0 | 0 | 0.79 | -0.61 | 0.01 | -0.12 | 3/27/2026 3:59:58 PM EST | |||
| 108.00 | 16.90 | 19.80 | 18.35 | 17.56 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.62 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 109.00 | 17.80 | 19.90 | 18.85 | 18.21 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | -0.64 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 110.00 | 18.20 | 20.70 | 19.45 | 18.79 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.65 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 111.00 | 19.40 | 21.50 | 20.45 | % | 0.18 | 0 | 0 | 0.79 | -0.66 | 0.01 | -0.12 | 3/27/2026 3:59:58 PM EST | |||
| 112.00 | 19.90 | 23.00 | 21.45 | % | 0.19 | 0 | 0 | 0.81 | -0.68 | 0.01 | -0.11 | 3/27/2026 3:59:58 PM EST | |||
| 113.00 | 21.40 | 23.00 | 22.20 | % | 0.20 | 0 | 0 | 0.81 | -0.69 | 0.01 | -0.11 | 3/27/2026 3:59:58 PM EST | |||
| 114.00 | 22.20 | 23.80 | 23.00 | % | 0.20 | 0 | 0 | 0.81 | -0.70 | 0.01 | -0.11 | 3/27/2026 3:59:58 PM EST | |||
| 115.00 | 22.20 | 25.30 | 23.75 | % | 0.21 | 0 | 0 | 0.80 | -0.71 | 0.01 | -0.11 | 3/27/2026 3:59:58 PM EST | |||
| 116.00 | 23.40 | 25.20 | 24.30 | % | 0.21 | 0 | 0 | 0.78 | -0.72 | 0.01 | -0.11 | 3/27/2026 3:59:58 PM EST | |||
| 117.00 | 23.00 | 27.00 | 25.00 | % | 0.21 | 0 | 0 | 0.77 | -0.73 | 0.01 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 120.00 | 25.80 | 29.30 | 27.55 | % | 0.23 | 0 | 0 | 0.76 | -0.77 | 0.01 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 125.00 | 30.60 | 33.60 | 32.10 | % | 0.26 | 0 | 0 | 0.79 | -0.81 | 0.01 | -0.08 | 3/27/2026 3:59:58 PM EST | |||
| 130.00 | 35.10 | 38.10 | 36.60 | % | 0.28 | 0 | 0 | 0.78 | -0.85 | 0.01 | -0.07 | 3/27/2026 3:59:58 PM EST | |||
| 135.00 | 39.50 | 42.70 | 41.10 | % | 0.30 | 0 | 0 | 1.03 | -0.88 | 0.01 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 140.00 | 44.20 | 47.40 | 45.80 | 46.00 | % | 0.33 | 4 | 0 | 1.05 | -0.91 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 145.00 | 49.00 | 52.10 | 50.55 | % | 0.35 | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 150.00 | 53.90 | 57.00 | 55.45 | % | 0.37 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.03 | 3/27/2026 3:59:58 PM EST |