Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $185.54 as of 4/23/2026 8:18:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 144.10 | 147.50 | 145.80 | 111.84 | 0.00 | 0.00% | 3.65 | 0 | 55 | 2.12 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:44 PM EST |
| 45.00 | 139.20 | 142.50 | 140.85 | 130.40 | 0.00 | 0.00% | 3.13 | 0 | 6 | 1.95 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:44 PM EST |
| 50.00 | 134.30 | 137.60 | 135.95 | 118.70 | 0.00 | 0.00% | 2.72 | 0 | 20 | 2.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:44 PM EST |
| 55.00 | 129.30 | 132.60 | 130.95 | 102.00 | 0.00 | 0.00% | 2.38 | 0 | 17 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:44 PM EST |
| 60.00 | 124.50 | 127.80 | 126.15 | 118.76 | 0.00 | 0.00% | 2.10 | 0 | 36 | 1.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:44 PM EST |
| 65.00 | 119.60 | 122.90 | 121.25 | 98.00 | 0.00 | 0.00% | 1.87 | 0 | 16 | 1.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:44 PM EST |
| 70.00 | 114.60 | 118.00 | 116.30 | 108.65 | 0.00 | 0.00% | 1.66 | 0 | 854 | 1.62 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:44 PM EST |
| 75.00 | 109.80 | 113.10 | 111.45 | 89.57 | 0.00 | 0.00% | 1.49 | 0 | 60 | 1.57 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 4/23/2026 3:59:44 PM EST |
| 80.00 | 104.90 | 108.30 | 106.60 | 103.70 | +7.60 | +7.91% | 1.33 | 6 | 39 | 1.47 | 0.98 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 85.00 | 100.30 | 103.50 | 101.90 | 104.04 | +23.30 | +28.86% | 1.20 | 2 | 723 | 1.36 | 0.97 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 90.00 | 95.50 | 98.80 | 97.15 | 98.50 | -2.40 | -2.38% | 1.08 | 8 | 119 | 1.33 | 0.97 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 95.00 | 90.70 | 94.00 | 92.35 | 90.82 | +3.20 | +3.66% | 0.97 | 20 | 64 | 1.36 | 0.96 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 100.00 | 86.10 | 89.20 | 87.65 | 90.88 | +0.54 | +0.60% | 0.88 | 2 | 213 | 1.18 | 0.95 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 105.00 | 81.90 | 84.60 | 83.25 | 83.14 | 0.00 | 0.00% | 0.79 | 0 | 204 | 1.18 | 0.94 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 3:59:44 PM EST |
| 110.00 | 77.20 | 80.60 | 78.90 | 85.87 | +2.87 | +3.46% | 0.72 | 11 | 937 | 1.15 | 0.92 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 115.00 | 72.90 | 76.00 | 74.45 | 81.30 | +3.83 | +4.95% | 0.65 | 2 | 718 | 1.13 | 0.91 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 120.00 | 68.80 | 71.40 | 70.10 | 66.23 | -7.57 | -10.26% | 0.58 | 12 | 685 | 1.10 | 0.89 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 125.00 | 64.70 | 67.30 | 66.00 | 64.60 | -5.70 | -8.11% | 0.53 | 4 | 615 | 1.08 | 0.87 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 130.00 | 61.00 | 63.90 | 62.45 | 61.14 | -4.86 | -7.37% | 0.48 | 4 | 522 | 1.08 | 0.85 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 135.00 | 57.10 | 59.80 | 58.45 | 57.77 | -4.01 | -6.50% | 0.43 | 6 | 495 | 1.07 | 0.83 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 140.00 | 54.20 | 56.30 | 55.25 | 54.90 | -3.30 | -5.67% | 0.39 | 12 | 1,223 | 1.08 | 0.81 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 145.00 | 50.30 | 52.70 | 51.50 | 50.79 | -4.21 | -7.66% | 0.36 | 8 | 197 | 1.06 | 0.79 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 150.00 | 47.10 | 49.30 | 48.20 | 47.30 | -3.39 | -6.69% | 0.32 | 25 | 639 | 1.05 | 0.76 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 155.00 | 43.60 | 46.10 | 44.85 | 44.00 | -4.68 | -9.62% | 0.29 | 11 | 392 | 1.04 | 0.74 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 160.00 | 41.00 | 43.30 | 42.15 | 40.40 | -5.30 | -11.60% | 0.26 | 5 | 1,272 | 1.05 | 0.71 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 165.00 | 37.80 | 40.10 | 38.95 | 41.00 | -0.40 | -0.97% | 0.24 | 8 | 198 | 1.03 | 0.69 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 170.00 | 35.20 | 37.40 | 36.30 | 35.95 | -3.85 | -9.68% | 0.21 | 91 | 1,119 | 1.02 | 0.66 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 175.00 | 32.60 | 35.20 | 33.90 | 32.02 | -4.28 | -11.80% | 0.19 | 7 | 511 | 1.01 | 0.63 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 180.00 | 31.30 | 32.30 | 31.80 | 31.40 | -3.13 | -9.07% | 0.18 | 35 | 1,404 | 1.03 | 0.60 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 185.00 | 28.90 | 29.80 | 29.35 | 28.25 | -3.75 | -11.72% | 0.16 | 58 | 2,277 | 1.03 | 0.58 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 190.00 | 26.60 | 27.90 | 27.25 | 26.19 | -3.78 | -12.62% | 0.14 | 47 | 612 | 1.02 | 0.55 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 195.00 | 24.90 | 25.80 | 25.35 | 23.66 | -4.34 | -15.50% | 0.13 | 38 | 208 | 1.02 | 0.52 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 200.00 | 23.00 | 24.00 | 23.50 | 23.35 | -2.95 | -11.22% | 0.12 | 89 | 4,323 | 1.01 | 0.50 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 210.00 | 19.30 | 20.60 | 19.95 | 20.02 | -2.13 | -9.62% | 0.10 | 25 | 846 | 1.01 | 0.45 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 220.00 | 16.70 | 18.00 | 17.35 | 16.15 | -3.58 | -18.15% | 0.08 | 203 | 830 | 1.01 | 0.40 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 230.00 | 14.20 | 15.10 | 14.65 | 13.90 | -3.11 | -18.29% | 0.06 | 31 | 183 | 1.00 | 0.36 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 240.00 | 12.00 | 13.00 | 12.50 | 11.85 | -2.42 | -16.96% | 0.05 | 23 | 373 | 0.99 | 0.32 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 250.00 | 9.90 | 10.90 | 10.40 | 10.10 | -2.53 | -20.04% | 0.04 | 17 | 437 | 0.99 | 0.28 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 260.00 | 8.60 | 9.40 | 9.00 | 8.80 | -1.84 | -17.30% | 0.03 | 35 | 4,631 | 1.00 | 0.24 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 270.00 | 6.50 | 7.90 | 7.20 | 8.30 | -0.70 | -7.78% | 0.03 | 3 | 1,545 | 0.97 | 0.21 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 280.00 | 5.50 | 6.70 | 6.10 | 5.70 | -2.05 | -26.46% | 0.02 | 9 | 137 | 0.97 | 0.19 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 290.00 | 4.60 | 5.80 | 5.20 | 5.62 | -1.03 | -15.49% | 0.02 | 1 | 17 | 0.98 | 0.16 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 300.00 | 4.10 | 5.00 | 4.55 | 4.30 | -1.60 | -27.12% | 0.02 | 47 | 492 | 0.99 | 0.14 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 310.00 | 3.30 | 4.40 | 3.85 | 4.10 | -0.11 | -2.62% | 0.01 | 2 | 100 | 0.98 | 0.12 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 320.00 | 2.90 | 3.70 | 3.30 | 3.22 | -1.08 | -25.12% | 0.01 | 19 | 403 | 0.99 | 0.11 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 144 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 73 | 1.59 | 0.00 | 0.00 | -0.01 | 4/23/2026 3:59:44 PM EST | |||
| 50.00 | 0.10 | 1.45 | 0.78 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 159 | 1.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:44 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.42 | +0.23 | +121.06% | 0.01 | 1 | 217 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 634 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:44 PM EST |
| 65.00 | 0.20 | 0.70 | 0.45 | 0.42 | -0.30 | -41.67% | 0.01 | 4 | 583 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 70.00 | 0.45 | 0.75 | 0.60 | 0.57 | +0.10 | +21.28% | 0.01 | 4 | 255 | 1.30 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 75.00 | 0.20 | 1.75 | 0.98 | 0.48 | -0.42 | -46.67% | 0.01 | 5 | 860 | 1.15 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 80.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.15 | -18.75% | 0.01 | 6 | 1,526 | 1.15 | -0.02 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 85.00 | 0.55 | 1.00 | 0.78 | 0.95 | -0.08 | -7.77% | 0.01 | 10 | 570 | 1.10 | -0.03 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 90.00 | 0.90 | 1.30 | 1.10 | 1.14 | -0.11 | -8.80% | 0.01 | 7 | 1,487 | 1.11 | -0.03 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 95.00 | 1.30 | 1.80 | 1.55 | 1.48 | -0.06 | -3.90% | 0.02 | 21 | 1,049 | 1.11 | -0.04 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 100.00 | 1.80 | 2.50 | 2.15 | 1.80 | -0.15 | -7.70% | 0.02 | 8 | 1,003 | 1.12 | -0.05 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 105.00 | 2.05 | 2.60 | 2.33 | 2.38 | -0.07 | -2.86% | 0.02 | 1 | 491 | 1.07 | -0.06 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 110.00 | 2.60 | 3.10 | 2.85 | 2.90 | -0.16 | -5.23% | 0.03 | 56 | 2,384 | 1.05 | -0.08 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 115.00 | 3.30 | 3.70 | 3.50 | 3.49 | -0.36 | -9.36% | 0.03 | 6 | 797 | 1.04 | -0.09 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 120.00 | 4.00 | 4.70 | 4.35 | 4.45 | +0.05 | +1.14% | 0.04 | 5 | 591 | 1.04 | -0.11 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 125.00 | 4.90 | 5.80 | 5.35 | 4.70 | -0.70 | -12.97% | 0.04 | 1 | 284 | 1.03 | -0.13 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 130.00 | 6.00 | 7.30 | 6.65 | 6.48 | +0.08 | +1.25% | 0.05 | 19 | 1,001 | 1.04 | -0.15 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 135.00 | 7.10 | 8.30 | 7.70 | 8.00 | +0.41 | +5.41% | 0.06 | 125 | 230 | 1.03 | -0.17 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 140.00 | 8.40 | 9.70 | 9.05 | 9.40 | +0.70 | +8.05% | 0.06 | 56 | 290 | 1.02 | -0.19 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 145.00 | 10.00 | 11.20 | 10.60 | 10.85 | +0.45 | +4.33% | 0.07 | 7 | 604 | 1.02 | -0.21 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 150.00 | 11.50 | 13.00 | 12.25 | 11.60 | -0.30 | -2.53% | 0.08 | 53 | 605 | 1.01 | -0.24 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 155.00 | 13.30 | 15.00 | 14.15 | 15.00 | +1.39 | +10.22% | 0.09 | 19 | 117 | 1.01 | -0.26 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 160.00 | 15.30 | 16.90 | 16.10 | 16.75 | +0.45 | +2.77% | 0.10 | 19 | 325 | 1.01 | -0.29 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 165.00 | 17.40 | 19.20 | 18.30 | 18.34 | +0.99 | +5.71% | 0.11 | 5 | 280 | 1.00 | -0.31 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 170.00 | 19.70 | 21.40 | 20.55 | 20.17 | +0.17 | +0.85% | 0.12 | 4 | 73 | 1.00 | -0.34 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 175.00 | 22.00 | 23.90 | 22.95 | 22.30 | 0.00 | 0.00% | 0.13 | 0 | 345 | 1.00 | -0.37 | 0.01 | -0.24 | 4/22/2026 | 4/23/2026 3:59:44 PM EST |
| 180.00 | 24.00 | 26.40 | 25.20 | 25.85 | +1.23 | +5.00% | 0.14 | 28 | 216 | 1.00 | -0.40 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 185.00 | 27.20 | 29.20 | 28.20 | 29.42 | +0.42 | +1.45% | 0.15 | 5 | 108 | 0.99 | -0.42 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 190.00 | 30.10 | 32.10 | 31.10 | 33.09 | +3.39 | +11.42% | 0.16 | 9 | 62 | 0.99 | -0.45 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 195.00 | 33.10 | 35.10 | 34.10 | 35.42 | +1.72 | +5.11% | 0.17 | 9 | 386 | 0.99 | -0.48 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 200.00 | 36.20 | 38.10 | 37.15 | 33.57 | -3.18 | -8.66% | 0.19 | 13 | 81 | 0.98 | -0.50 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 210.00 | 42.60 | 44.80 | 43.70 | 45.00 | +1.81 | +4.20% | 0.21 | 11 | 64 | 0.97 | -0.55 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 220.00 | 49.50 | 51.90 | 50.70 | 48.19 | -22.81 | -32.13% | 0.23 | 1 | 11 | 0.97 | -0.60 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 230.00 | 56.90 | 59.50 | 58.20 | 69.50 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.97 | -0.64 | 0.01 | -0.24 | 4/20/2026 | 4/23/2026 3:59:44 PM EST |
| 240.00 | 64.80 | 67.10 | 65.95 | 144.63 | 0.00 | 0.00% | 0.27 | 0 | 58 | 0.96 | -0.69 | 0.00 | -0.23 | 3/26/2026 | 4/23/2026 3:59:44 PM EST |
| 250.00 | 72.70 | 75.10 | 73.90 | 79.40 | 0.00 | 0.00% | 0.30 | 0 | 42 | 0.95 | -0.72 | 0.00 | -0.22 | 4/21/2026 | 4/23/2026 3:59:44 PM EST |
| 260.00 | 80.90 | 83.80 | 82.35 | 79.01 | -3.79 | -4.58% | 0.32 | 1 | 11 | 0.95 | -0.76 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:44 PM EST |
| 270.00 | 89.70 | 92.40 | 91.05 | % | 0.34 | 0 | 0 | 0.95 | -0.79 | 0.00 | -0.19 | 4/23/2026 3:59:44 PM EST | |||
| 280.00 | 98.50 | 101.40 | 99.95 | 105.91 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.95 | -0.81 | 0.00 | -0.17 | 4/21/2026 | 4/23/2026 3:59:44 PM EST |
| 290.00 | 107.50 | 110.40 | 108.95 | % | 0.38 | 0 | 0 | 0.95 | -0.84 | 0.00 | -0.16 | 4/23/2026 3:59:44 PM EST | |||
| 300.00 | 116.60 | 119.70 | 118.15 | % | 0.39 | 0 | 0 | 0.94 | -0.86 | 0.00 | -0.14 | 4/23/2026 3:59:44 PM EST | |||
| 310.00 | 126.00 | 129.00 | 127.50 | % | 0.41 | 0 | 0 | 0.94 | -0.88 | 0.00 | -0.13 | 4/23/2026 3:59:44 PM EST | |||
| 320.00 | 135.30 | 138.60 | 136.95 | 141.50 | 0.00 | 0.00% | 0.43 | 0 | 20 | 0.93 | -0.89 | 0.00 | -0.12 | 4/21/2026 | 4/23/2026 3:59:44 PM EST |