Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $183.32 as of 4/22/2026 12:43:22 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 | 147.40 | 151.30 | 149.35 | 111.84 | 0.00 | 0.00% | 3.73 | 0 | 55 | 2.54 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 12:59:03 PM EST |
| 45.00 | 142.50 | 146.20 | 144.35 | 130.40 | 0.00 | 0.00% | 3.21 | 0 | 6 | 2.35 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 50.00 | 137.60 | 140.80 | 139.20 | 118.70 | 0.00 | 0.00% | 2.78 | 0 | 20 | 2.20 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/22/2026 12:59:03 PM EST |
| 55.00 | 132.70 | 136.00 | 134.35 | 102.00 | 0.00 | 0.00% | 2.44 | 0 | 17 | 2.03 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 12:59:03 PM EST |
| 60.00 | 127.70 | 131.10 | 129.40 | 118.76 | 0.00 | 0.00% | 2.16 | 0 | 36 | 1.86 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 65.00 | 122.90 | 126.10 | 124.50 | 98.00 | 0.00 | 0.00% | 1.92 | 0 | 16 | 1.80 | 0.99 | 0.00 | -0.03 | 4/15/2026 | 4/22/2026 12:59:03 PM EST |
| 70.00 | 118.00 | 121.30 | 119.65 | 108.65 | 0.00 | 0.00% | 1.71 | 0 | 854 | 1.60 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 75.00 | 113.10 | 116.70 | 114.90 | 89.57 | 0.00 | 0.00% | 1.53 | 0 | 60 | 1.60 | 0.99 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 12:59:03 PM EST |
| 80.00 | 108.30 | 111.60 | 109.95 | 96.10 | 0.00 | 0.00% | 1.37 | 0 | 39 | 1.51 | 0.98 | 0.00 | -0.05 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 85.00 | 103.50 | 106.40 | 104.95 | 80.74 | 0.00 | 0.00% | 1.23 | 0 | 723 | 1.42 | 0.97 | 0.00 | -0.06 | 4/15/2026 | 4/22/2026 12:59:03 PM EST |
| 90.00 | 98.90 | 102.10 | 100.50 | 98.55 | +20.05 | +25.55% | 1.12 | 1 | 120 | 1.35 | 0.97 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 95.00 | 94.20 | 97.60 | 95.90 | 87.62 | 0.00 | 0.00% | 1.01 | 0 | 64 | 1.33 | 0.96 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 100.00 | 89.90 | 92.80 | 91.35 | 90.34 | +7.04 | +8.46% | 0.91 | 3 | 216 | 1.02 | 0.95 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 105.00 | 85.00 | 88.10 | 86.55 | 83.14 | +12.74 | +18.10% | 0.82 | 10 | 202 | 1.10 | 0.94 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 110.00 | 80.80 | 83.90 | 82.35 | 83.00 | +6.25 | +8.15% | 0.75 | 4 | 937 | 1.10 | 0.93 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 115.00 | 76.50 | 79.40 | 77.95 | 78.00 | +4.50 | +6.13% | 0.68 | 1 | 719 | 1.10 | 0.91 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 120.00 | 73.00 | 75.20 | 74.10 | 73.80 | +3.70 | +5.28% | 0.62 | 37 | 714 | 1.07 | 0.90 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 125.00 | 68.30 | 71.20 | 69.75 | 69.99 | +5.99 | +9.36% | 0.56 | 13 | 621 | 1.07 | 0.88 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 130.00 | 65.30 | 67.00 | 66.15 | 64.90 | +2.90 | +4.68% | 0.51 | 55 | 558 | 1.10 | 0.86 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 135.00 | 62.40 | 63.30 | 62.85 | 59.55 | +1.05 | +1.80% | 0.47 | 3 | 495 | 1.08 | 0.84 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 140.00 | 56.90 | 59.90 | 58.40 | 57.96 | +2.96 | +5.39% | 0.42 | 11 | 1,237 | 1.07 | 0.82 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 145.00 | 53.30 | 56.30 | 54.80 | 53.05 | +2.45 | +4.85% | 0.38 | 12 | 195 | 1.06 | 0.80 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 150.00 | 50.50 | 52.30 | 51.40 | 51.68 | +3.68 | +7.67% | 0.34 | 19 | 640 | 1.06 | 0.78 | 0.00 | -0.22 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 155.00 | 48.50 | 49.60 | 49.05 | 47.85 | +3.95 | +9.00% | 0.32 | 23 | 401 | 1.07 | 0.75 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 160.00 | 45.20 | 46.50 | 45.85 | 45.60 | +4.10 | +9.88% | 0.29 | 45 | 1,276 | 1.03 | 0.73 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 165.00 | 42.50 | 43.60 | 43.05 | 41.80 | +3.25 | +8.44% | 0.26 | 7 | 193 | 1.05 | 0.70 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 170.00 | 39.60 | 40.80 | 40.20 | 39.58 | +4.34 | +12.32% | 0.24 | 34 | 1,141 | 1.02 | 0.68 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 175.00 | 35.90 | 38.50 | 37.20 | 36.83 | +3.53 | +10.61% | 0.21 | 13 | 515 | 1.03 | 0.65 | 0.00 | -0.26 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 180.00 | 34.50 | 35.50 | 35.00 | 34.37 | +3.37 | +10.88% | 0.19 | 46 | 1,384 | 1.03 | 0.62 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 185.00 | 32.10 | 33.30 | 32.70 | 31.49 | +2.15 | +7.33% | 0.18 | 3,121 | 3,289 | 1.02 | 0.60 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 190.00 | 29.50 | 31.00 | 30.25 | 29.57 | +2.49 | +9.20% | 0.16 | 27 | 604 | 1.02 | 0.57 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 195.00 | 27.70 | 29.00 | 28.35 | 27.88 | +3.88 | +16.17% | 0.15 | 8 | 204 | 1.01 | 0.54 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 200.00 | 25.70 | 26.80 | 26.25 | 26.00 | +3.15 | +13.79% | 0.13 | 3,203 | 1,512 | 1.02 | 0.52 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 210.00 | 21.40 | 23.20 | 22.30 | 21.80 | +2.37 | +12.20% | 0.11 | 17 | 848 | 1.01 | 0.47 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 220.00 | 18.30 | 20.10 | 19.20 | 18.80 | +1.70 | +9.95% | 0.09 | 33 | 825 | 1.01 | 0.42 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 230.00 | 15.90 | 17.10 | 16.50 | 16.30 | +2.17 | +15.36% | 0.07 | 27 | 156 | 1.00 | 0.38 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 240.00 | 13.50 | 14.90 | 14.20 | 13.90 | +1.86 | +15.45% | 0.06 | 39 | 355 | 1.01 | 0.34 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 250.00 | 11.80 | 12.80 | 12.30 | 12.30 | +1.50 | +13.89% | 0.05 | 25 | 362 | 1.01 | 0.30 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 260.00 | 9.70 | 11.00 | 10.35 | 9.66 | +0.66 | +7.34% | 0.04 | 7 | 4,636 | 1.01 | 0.27 | 0.00 | -0.22 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 270.00 | 8.60 | 9.40 | 9.00 | 9.00 | +1.49 | +19.84% | 0.03 | 3 | 1,542 | 1.01 | 0.24 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 280.00 | 7.10 | 8.00 | 7.55 | 7.60 | +1.10 | +16.93% | 0.03 | 5 | 137 | 1.01 | 0.21 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 290.00 | 5.90 | 7.40 | 6.65 | 6.70 | +4.20 | +168.00% | 0.02 | 9 | 19 | 1.02 | 0.18 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 300.00 | 5.60 | 6.00 | 5.80 | 5.90 | +1.00 | +20.41% | 0.02 | 394 | 55 | 1.00 | 0.16 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 310.00 | 4.60 | 5.40 | 5.00 | 4.21 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.02 | 0.14 | 0.00 | -0.15 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 320.00 | 3.60 | 4.70 | 4.15 | 3.60 | +0.10 | +2.86% | 0.01 | 18 | 400 | 1.01 | 0.13 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 12:59:03 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 12:59:03 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 73 | 2.14 | 0.00 | 0.00 | -0.01 | 4/22/2026 12:59:03 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.95 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 12:59:03 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.19 | -0.10 | -34.49% | 0.00 | 10 | 210 | 1.37 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 0.42 | -0.08 | -16.00% | 0.01 | 5 | 639 | 1.39 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 65.00 | 0.20 | 1.25 | 0.73 | 0.72 | +0.17 | +30.91% | 0.01 | 8 | 591 | 1.40 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 70.00 | 0.45 | 0.75 | 0.60 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.30 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 75.00 | 0.55 | 0.80 | 0.68 | 0.90 | +0.15 | +20.00% | 0.01 | 1 | 861 | 1.25 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 80.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.15 | -15.79% | 0.01 | 15 | 1,530 | 1.19 | -0.02 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 85.00 | 0.80 | 1.15 | 0.98 | 1.03 | -0.07 | -6.37% | 0.01 | 13 | 575 | 1.17 | -0.03 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 90.00 | 1.10 | 1.25 | 1.18 | 1.25 | -0.25 | -16.67% | 0.01 | 2 | 1,487 | 1.18 | -0.03 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 95.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.34 | -18.48% | 0.02 | 5 | 1,055 | 1.16 | -0.04 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 100.00 | 1.80 | 2.10 | 1.95 | 2.00 | -0.30 | -13.05% | 0.02 | 14 | 1,006 | 1.11 | -0.05 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 105.00 | 2.20 | 2.65 | 2.43 | 2.40 | -0.47 | -16.38% | 0.02 | 30 | 479 | 1.09 | -0.06 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 110.00 | 2.85 | 3.30 | 3.08 | 3.00 | -0.45 | -13.05% | 0.03 | 8 | 2,392 | 1.09 | -0.07 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 115.00 | 3.40 | 3.90 | 3.65 | 3.85 | -0.40 | -9.42% | 0.03 | 3 | 796 | 1.09 | -0.09 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 120.00 | 4.30 | 4.70 | 4.50 | 4.60 | -0.80 | -14.82% | 0.04 | 14 | 580 | 1.06 | -0.10 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 125.00 | 5.30 | 6.10 | 5.70 | 5.55 | -0.90 | -13.96% | 0.05 | 10 | 285 | 1.08 | -0.12 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 130.00 | 6.40 | 6.90 | 6.65 | 6.40 | -0.85 | -11.73% | 0.05 | 18 | 1,004 | 1.06 | -0.14 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 135.00 | 7.40 | 7.90 | 7.65 | 7.55 | -0.86 | -10.23% | 0.06 | 19 | 209 | 1.04 | -0.16 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 140.00 | 8.70 | 9.20 | 8.95 | 8.80 | -1.43 | -13.98% | 0.06 | 33 | 267 | 1.04 | -0.18 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 145.00 | 10.00 | 11.00 | 10.50 | 10.60 | -1.10 | -9.41% | 0.07 | 7 | 598 | 1.03 | -0.20 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 150.00 | 11.60 | 12.00 | 11.80 | 12.13 | -1.37 | -10.15% | 0.08 | 8 | 827 | 1.04 | -0.22 | 0.00 | -0.22 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 155.00 | 13.30 | 14.40 | 13.85 | 13.85 | -1.37 | -9.01% | 0.09 | 31 | 122 | 1.03 | -0.25 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 160.00 | 15.20 | 16.40 | 15.80 | 15.62 | -1.60 | -9.30% | 0.10 | 17 | 337 | 1.03 | -0.27 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 165.00 | 17.30 | 18.20 | 17.75 | 17.85 | -1.67 | -8.56% | 0.11 | 13 | 620 | 1.02 | -0.30 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 170.00 | 19.40 | 20.80 | 20.10 | 20.40 | -2.15 | -9.54% | 0.12 | 33 | 83 | 1.01 | -0.32 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 175.00 | 21.70 | 22.70 | 22.20 | 22.60 | -2.70 | -10.68% | 0.13 | 4 | 344 | 1.01 | -0.35 | 0.00 | -0.26 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 180.00 | 24.30 | 25.80 | 25.05 | 24.62 | -3.22 | -11.57% | 0.14 | 51 | 177 | 1.01 | -0.38 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 185.00 | 26.90 | 28.40 | 27.65 | 29.00 | -1.69 | -5.51% | 0.15 | 2 | 106 | 1.01 | -0.40 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 190.00 | 29.50 | 30.70 | 30.10 | 30.60 | -1.90 | -5.85% | 0.16 | 19 | 45 | 1.01 | -0.43 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 195.00 | 32.30 | 34.10 | 33.20 | 34.80 | -1.90 | -5.18% | 0.17 | 262 | 123 | 1.00 | -0.46 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 200.00 | 35.40 | 36.60 | 36.00 | 36.75 | -3.55 | -8.81% | 0.18 | 12 | 81 | 1.00 | -0.48 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 210.00 | 41.60 | 43.00 | 42.30 | 43.19 | -4.65 | -9.72% | 0.20 | 11 | 53 | 1.01 | -0.53 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 220.00 | 48.20 | 50.50 | 49.35 | 71.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.99 | -0.58 | 0.01 | -0.26 | 4/14/2026 | 4/22/2026 12:59:03 PM EST |
| 230.00 | 55.70 | 57.30 | 56.50 | 69.50 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.00 | -0.62 | 0.01 | -0.25 | 4/20/2026 | 4/22/2026 12:59:03 PM EST |
| 240.00 | 62.90 | 64.90 | 63.90 | 144.63 | 0.00 | 0.00% | 0.27 | 0 | 58 | 0.99 | -0.66 | 0.00 | -0.24 | 3/26/2026 | 4/22/2026 12:59:03 PM EST |
| 250.00 | 70.80 | 73.40 | 72.10 | 79.40 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.99 | -0.70 | 0.00 | -0.23 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 260.00 | 79.50 | 81.20 | 80.35 | 82.80 | -7.70 | -8.51% | 0.31 | 10 | 1 | 0.96 | -0.73 | 0.00 | -0.22 | 4/22/2026 | 4/22/2026 12:59:03 PM EST |
| 270.00 | 87.60 | 90.70 | 89.15 | % | 0.33 | 0 | 0 | 0.96 | -0.76 | 0.00 | -0.20 | 4/22/2026 12:59:03 PM EST | |||
| 280.00 | 96.10 | 99.40 | 97.75 | 105.91 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.97 | -0.79 | 0.00 | -0.19 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |
| 290.00 | 105.20 | 108.30 | 106.75 | % | 0.37 | 0 | 0 | 0.96 | -0.82 | 0.00 | -0.18 | 4/22/2026 12:59:03 PM EST | |||
| 300.00 | 114.20 | 117.40 | 115.80 | % | 0.39 | 0 | 0 | 0.96 | -0.84 | 0.00 | -0.16 | 4/22/2026 12:59:03 PM EST | |||
| 310.00 | 123.30 | 126.60 | 124.95 | % | 0.40 | 0 | 0 | 0.95 | -0.86 | 0.00 | -0.15 | 4/22/2026 12:59:03 PM EST | |||
| 320.00 | 133.00 | 135.90 | 134.45 | 141.50 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.95 | -0.87 | 0.00 | -0.14 | 4/21/2026 | 4/22/2026 12:59:03 PM EST |