Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $48.26 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 29.60 | 33.50 | % | 0 | 0 | 2.83 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 26.90 | 31.00 | 22.85 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 24.90 | 28.60 | 15.30 | 0.00 | 0.00% | 0 | 4 | 2.22 | 0.97 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 22.60 | 26.30 | 19.14 | 0.00 | 0.00% | 0 | 7 | 2.04 | 0.95 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 18.10 | 21.60 | 19.52 | +0.52 | +2.74% | 2 | 12 | 1.19 | 0.91 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 14.40 | 16.60 | 11.30 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.85 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 11.30 | 11.80 | 11.55 | -0.05 | -0.44% | 6 | 373 | 0.99 | 0.77 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 8.30 | 8.60 | 8.70 | +0.40 | +4.82% | 25 | 1,802 | 0.96 | 0.66 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 5.90 | 6.10 | 5.96 | +0.21 | +3.66% | 150 | 2,407 | 0.94 | 0.54 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 3.90 | 4.20 | 3.99 | +0.05 | +1.27% | 25 | 680 | 0.91 | 0.42 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 2.60 | 2.75 | 2.70 | +0.30 | +12.50% | 91 | 1,674 | 0.90 | 0.32 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.25 | % | 0 | 0 | 1.93 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 0.10 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.48 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.60 | 0.33 | -0.40 | -54.80% | 1 | 5 | 1.42 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.25 | 0.50 | 0.50 | +0.02 | +4.17% | 2 | 10 | 1.20 | -0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.60 | 0.75 | 0.70 | -0.32 | -31.38% | 11 | 162 | 1.07 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 1.30 | 1.45 | 1.34 | -0.07 | -4.97% | 16 | 240 | 1.01 | -0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 2.55 | 2.70 | 2.63 | -0.01 | -0.38% | 28 | 224 | 0.97 | -0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 4.40 | 4.60 | 4.47 | -0.13 | -2.83% | 15 | 281 | 0.95 | -0.34 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 6.50 | 7.10 | 6.90 | -0.30 | -4.17% | 124 | 151 | 0.89 | -0.46 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 9.90 | 10.30 | 10.00 | -0.10 | -0.99% | 12 | 27 | 0.91 | -0.58 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 13.50 | 13.80 | % | 0 | 0 | 0.88 | -0.68 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST |