Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $187.35 as of 5/8/2026 4:12:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.60 | 95.90 | 94.25 | 97.60 | % | 0.99 | 1 | 0 | 1.38 | 0.98 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 100.00 | 87.80 | 91.00 | 89.40 | 92.80 | % | 0.89 | 1 | 0 | 1.31 | 0.97 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 105.00 | 83.20 | 86.30 | 84.75 | % | 0.81 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 110.00 | 78.70 | 81.90 | 80.30 | % | 0.73 | 0 | 0 | 1.23 | 0.95 | 0.00 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 115.00 | 74.20 | 77.50 | 75.85 | % | 0.66 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.11 | 5/8/2026 3:59:48 PM EST | |||
| 120.00 | 69.80 | 73.00 | 71.40 | % | 0.60 | 0 | 0 | 0.91 | 0.92 | 0.00 | -0.12 | 5/8/2026 3:59:48 PM EST | |||
| 125.00 | 65.60 | 68.80 | 67.20 | % | 0.54 | 0 | 0 | 0.93 | 0.91 | 0.00 | -0.14 | 5/8/2026 3:59:48 PM EST | |||
| 130.00 | 61.50 | 64.80 | 63.15 | % | 0.49 | 0 | 0 | 0.95 | 0.89 | 0.00 | -0.15 | 5/8/2026 3:59:48 PM EST | |||
| 135.00 | 57.60 | 60.80 | 59.20 | % | 0.44 | 0 | 0 | 0.95 | 0.87 | 0.00 | -0.17 | 5/8/2026 3:59:48 PM EST | |||
| 140.00 | 53.80 | 56.50 | 55.15 | % | 0.39 | 0 | 0 | 0.94 | 0.85 | 0.00 | -0.18 | 5/8/2026 3:59:48 PM EST | |||
| 145.00 | 50.20 | 53.00 | 51.60 | % | 0.36 | 0 | 0 | 0.95 | 0.82 | 0.00 | -0.20 | 5/8/2026 3:59:48 PM EST | |||
| 150.00 | 46.70 | 49.30 | 48.00 | % | 0.32 | 0 | 0 | 0.94 | 0.80 | 0.00 | -0.21 | 5/8/2026 3:59:48 PM EST | |||
| 155.00 | 43.30 | 46.00 | 44.65 | % | 0.29 | 0 | 0 | 0.95 | 0.77 | 0.00 | -0.23 | 5/8/2026 3:59:48 PM EST | |||
| 160.00 | 40.40 | 43.00 | 41.70 | 51.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.96 | 0.74 | 0.00 | -0.24 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 165.00 | 37.10 | 40.00 | 38.55 | % | 0.23 | 0 | 0 | 0.95 | 0.71 | 0.01 | -0.25 | 5/8/2026 3:59:48 PM EST | |||
| 167.50 | 35.70 | 38.60 | 37.15 | % | 0.22 | 0 | 0 | 0.95 | 0.70 | 0.01 | -0.26 | 5/8/2026 3:59:48 PM EST | |||
| 170.00 | 34.40 | 37.20 | 35.80 | % | 0.21 | 0 | 0 | 0.96 | 0.69 | 0.01 | -0.26 | 5/8/2026 3:59:48 PM EST | |||
| 172.50 | 33.00 | 35.90 | 34.45 | % | 0.20 | 0 | 0 | 0.96 | 0.67 | 0.01 | -0.26 | 5/8/2026 3:59:48 PM EST | |||
| 175.00 | 31.60 | 35.10 | 33.35 | % | 0.19 | 0 | 0 | 0.97 | 0.66 | 0.01 | -0.27 | 5/8/2026 3:59:48 PM EST | |||
| 177.50 | 30.60 | 33.40 | 32.00 | % | 0.18 | 0 | 0 | 0.96 | 0.64 | 0.01 | -0.27 | 5/8/2026 3:59:48 PM EST | |||
| 180.00 | 29.10 | 32.10 | 30.60 | 30.00 | % | 0.17 | 1 | 0 | 0.96 | 0.63 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 182.50 | 28.30 | 31.00 | 29.65 | % | 0.16 | 0 | 0 | 0.97 | 0.61 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 185.00 | 27.20 | 29.50 | 28.35 | 27.00 | -2.10 | -7.22% | 0.15 | 2 | 22 | 0.96 | 0.60 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 187.50 | 26.20 | 28.80 | 27.50 | 25.50 | -6.30 | -19.82% | 0.15 | 1 | 1 | 0.97 | 0.58 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 190.00 | 25.10 | 27.70 | 26.40 | 26.89 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.97 | 0.57 | 0.01 | -0.28 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 192.50 | 23.80 | 26.70 | 25.25 | 26.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.97 | 0.55 | 0.01 | -0.28 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 195.00 | 22.80 | 25.70 | 24.25 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.97 | 0.54 | 0.01 | -0.29 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 197.50 | 22.00 | 24.70 | 23.35 | 30.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | 0.53 | 0.01 | -0.29 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 200.00 | 21.20 | 23.80 | 22.50 | 22.60 | +0.20 | +0.90% | 0.11 | 5 | 3 | 0.97 | 0.51 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 202.50 | 20.10 | 22.90 | 21.50 | % | 0.11 | 0 | 0 | 0.97 | 0.50 | 0.01 | -0.29 | 5/8/2026 3:59:48 PM EST | |||
| 205.00 | 19.20 | 22.10 | 20.65 | 20.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.97 | 0.48 | 0.01 | -0.28 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 207.50 | 18.30 | 21.20 | 19.75 | % | 0.10 | 0 | 0 | 0.97 | 0.47 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 210.00 | 17.60 | 20.40 | 19.00 | 17.50 | -2.50 | -12.50% | 0.09 | 6 | 3 | 0.97 | 0.46 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 212.50 | 16.70 | 19.70 | 18.20 | % | 0.09 | 0 | 0 | 0.97 | 0.44 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 215.00 | 15.70 | 18.80 | 17.25 | 18.10 | % | 0.08 | 2 | 0 | 0.96 | 0.43 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 220.00 | 14.80 | 17.20 | 16.00 | 15.00 | % | 0.07 | 1 | 0 | 0.97 | 0.41 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 225.00 | 13.10 | 16.00 | 14.55 | % | 0.06 | 0 | 0 | 0.96 | 0.38 | 0.01 | -0.27 | 5/8/2026 3:59:48 PM EST | |||
| 230.00 | 12.30 | 14.60 | 13.45 | % | 0.06 | 0 | 0 | 0.97 | 0.36 | 0.01 | -0.26 | 5/8/2026 3:59:48 PM EST | |||
| 235.00 | 10.60 | 13.30 | 11.95 | 12.74 | % | 0.05 | 1 | 0 | 0.95 | 0.34 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 240.00 | 10.40 | 12.30 | 11.35 | % | 0.05 | 0 | 0 | 0.97 | 0.31 | 0.01 | -0.25 | 5/8/2026 3:59:48 PM EST | |||
| 245.00 | 8.60 | 11.30 | 9.95 | 9.50 | % | 0.04 | 1 | 0 | 0.95 | 0.29 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 250.00 | 8.60 | 10.50 | 9.55 | % | 0.04 | 0 | 0 | 0.97 | 0.27 | 0.00 | -0.23 | 5/8/2026 3:59:48 PM EST | |||
| 255.00 | 7.20 | 9.50 | 8.35 | 14.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | 0.26 | 0.00 | -0.22 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 260.00 | 7.20 | 8.90 | 8.05 | % | 0.03 | 0 | 0 | 0.97 | 0.24 | 0.00 | -0.21 | 5/8/2026 3:59:48 PM EST | |||
| 265.00 | 5.80 | 8.00 | 6.90 | 7.58 | % | 0.03 | 2 | 0 | 0.95 | 0.22 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 270.00 | 6.00 | 7.40 | 6.70 | % | 0.02 | 0 | 0 | 0.97 | 0.21 | 0.00 | -0.20 | 5/8/2026 3:59:48 PM EST | |||
| 275.00 | 4.90 | 7.20 | 6.05 | % | 0.02 | 0 | 0 | 0.97 | 0.19 | 0.00 | -0.19 | 5/8/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.55 | 1.30 | 0.93 | 0.66 | % | 0.01 | 250 | 0 | 1.09 | -0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 100.00 | 0.15 | 2.45 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.07 | 5/8/2026 3:59:48 PM EST | |||
| 105.00 | 0.70 | 2.70 | 1.70 | % | 0.02 | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 110.00 | 1.25 | 2.30 | 1.78 | % | 0.02 | 0 | 0 | 1.02 | -0.05 | 0.00 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 115.00 | 1.60 | 2.70 | 2.15 | % | 0.02 | 0 | 0 | 1.00 | -0.06 | 0.00 | -0.11 | 5/8/2026 3:59:48 PM EST | |||
| 120.00 | 2.30 | 3.30 | 2.80 | % | 0.02 | 0 | 0 | 1.00 | -0.08 | 0.00 | -0.12 | 5/8/2026 3:59:48 PM EST | |||
| 125.00 | 3.20 | 4.30 | 3.75 | 3.20 | % | 0.03 | 1 | 0 | 1.02 | -0.09 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 130.00 | 3.80 | 4.80 | 4.30 | 4.70 | % | 0.03 | 5 | 0 | 0.99 | -0.11 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 135.00 | 4.80 | 6.40 | 5.60 | 5.50 | % | 0.04 | 1 | 0 | 1.01 | -0.13 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 140.00 | 5.50 | 7.30 | 6.40 | 6.80 | % | 0.05 | 1 | 0 | 0.98 | -0.15 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 145.00 | 7.10 | 9.10 | 8.10 | % | 0.06 | 0 | 0 | 1.00 | -0.18 | 0.00 | -0.20 | 5/8/2026 3:59:48 PM EST | |||
| 150.00 | 8.70 | 10.70 | 9.70 | 9.60 | % | 0.06 | 5 | 0 | 1.00 | -0.20 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 155.00 | 10.40 | 12.00 | 11.20 | % | 0.07 | 0 | 0 | 0.99 | -0.23 | 0.00 | -0.23 | 5/8/2026 3:59:48 PM EST | |||
| 160.00 | 12.00 | 14.50 | 13.25 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.00 | -0.26 | 0.00 | -0.24 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 165.00 | 13.80 | 16.80 | 15.30 | 15.90 | % | 0.09 | 8 | 0 | 1.00 | -0.29 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 167.50 | 14.90 | 17.60 | 16.25 | % | 0.10 | 0 | 0 | 1.00 | -0.30 | 0.01 | -0.26 | 5/8/2026 3:59:48 PM EST | |||
| 170.00 | 15.90 | 18.70 | 17.30 | 17.72 | +3.22 | +22.21% | 0.10 | 1 | 1 | 1.00 | -0.31 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 172.50 | 17.10 | 19.80 | 18.45 | % | 0.11 | 0 | 0 | 1.00 | -0.33 | 0.01 | -0.26 | 5/8/2026 3:59:48 PM EST | |||
| 175.00 | 17.80 | 21.50 | 19.65 | % | 0.11 | 0 | 0 | 1.00 | -0.34 | 0.01 | -0.27 | 5/8/2026 3:59:48 PM EST | |||
| 177.50 | 19.70 | 22.20 | 20.95 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | -0.36 | 0.01 | -0.27 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 180.00 | 20.60 | 23.60 | 22.10 | 22.50 | +4.50 | +25.00% | 0.12 | 9 | 1 | 0.99 | -0.37 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 182.50 | 21.90 | 24.90 | 23.40 | 24.21 | % | 0.13 | 2 | 0 | 0.99 | -0.39 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 185.00 | 23.40 | 26.20 | 24.80 | 24.71 | % | 0.13 | 27 | 0 | 1.00 | -0.40 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 187.50 | 24.70 | 27.50 | 26.10 | % | 0.14 | 0 | 0 | 0.99 | -0.42 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 190.00 | 25.90 | 28.70 | 27.30 | % | 0.14 | 0 | 0 | 0.98 | -0.43 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 192.50 | 27.30 | 30.80 | 29.05 | % | 0.15 | 0 | 0 | 1.00 | -0.45 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 195.00 | 28.90 | 31.60 | 30.25 | 27.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | -0.46 | 0.01 | -0.29 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 197.50 | 30.40 | 33.40 | 31.90 | % | 0.16 | 0 | 0 | 0.99 | -0.47 | 0.01 | -0.29 | 5/8/2026 3:59:48 PM EST | |||
| 200.00 | 32.00 | 35.00 | 33.50 | % | 0.17 | 0 | 0 | 0.99 | -0.49 | 0.01 | -0.29 | 5/8/2026 3:59:48 PM EST | |||
| 202.50 | 33.60 | 36.60 | 35.10 | % | 0.17 | 0 | 0 | 0.99 | -0.50 | 0.01 | -0.29 | 5/8/2026 3:59:48 PM EST | |||
| 205.00 | 35.20 | 38.50 | 36.85 | % | 0.18 | 0 | 0 | 1.00 | -0.52 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 207.50 | 36.90 | 40.20 | 38.55 | % | 0.19 | 0 | 0 | 1.00 | -0.53 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 210.00 | 38.70 | 41.90 | 40.30 | % | 0.19 | 0 | 0 | 1.00 | -0.54 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 212.50 | 40.30 | 43.60 | 41.95 | % | 0.20 | 0 | 0 | 1.00 | -0.56 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 215.00 | 42.20 | 44.90 | 43.55 | % | 0.20 | 0 | 0 | 0.99 | -0.57 | 0.01 | -0.28 | 5/8/2026 3:59:48 PM EST | |||
| 220.00 | 45.70 | 48.50 | 47.10 | % | 0.21 | 0 | 0 | 0.99 | -0.59 | 0.01 | -0.27 | 5/8/2026 3:59:48 PM EST | |||
| 225.00 | 49.40 | 52.60 | 51.00 | % | 0.23 | 0 | 0 | 1.00 | -0.62 | 0.01 | -0.27 | 5/8/2026 3:59:48 PM EST | |||
| 230.00 | 53.20 | 56.20 | 54.70 | % | 0.24 | 0 | 0 | 1.00 | -0.64 | 0.01 | -0.26 | 5/8/2026 3:59:48 PM EST | |||
| 235.00 | 57.10 | 60.10 | 58.60 | % | 0.25 | 0 | 0 | 1.00 | -0.66 | 0.01 | -0.26 | 5/8/2026 3:59:48 PM EST | |||
| 240.00 | 61.10 | 64.10 | 62.60 | % | 0.26 | 0 | 0 | 1.00 | -0.69 | 0.01 | -0.25 | 5/8/2026 3:59:48 PM EST | |||
| 245.00 | 65.20 | 68.20 | 66.70 | % | 0.27 | 0 | 0 | 1.01 | -0.71 | 0.01 | -0.24 | 5/8/2026 3:59:48 PM EST | |||
| 250.00 | 69.50 | 72.30 | 70.90 | % | 0.28 | 0 | 0 | 1.01 | -0.73 | 0.00 | -0.23 | 5/8/2026 3:59:48 PM EST | |||
| 255.00 | 73.60 | 76.50 | 75.05 | % | 0.29 | 0 | 0 | 1.01 | -0.74 | 0.00 | -0.22 | 5/8/2026 3:59:48 PM EST | |||
| 260.00 | 77.40 | 80.70 | 79.05 | 82.40 | % | 0.30 | 11 | 0 | 1.00 | -0.76 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 265.00 | 82.20 | 85.00 | 83.60 | 86.00 | % | 0.32 | 1 | 0 | 1.01 | -0.78 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 270.00 | 86.10 | 89.40 | 87.75 | % | 0.33 | 0 | 0 | 1.00 | -0.79 | 0.00 | -0.20 | 5/8/2026 3:59:48 PM EST | |||
| 275.00 | 90.50 | 93.90 | 92.20 | % | 0.34 | 0 | 0 | 1.00 | -0.81 | 0.00 | -0.19 | 5/8/2026 3:59:48 PM EST |