Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $216.29 as of 5/26/2026 5:49:38 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 | 126.50 | 129.80 | 128.15 | 133.70 | +29.92 | +28.83% | 1.35 | 2 | 1 | 1.52 | 0.99 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 100.00 | 121.70 | 125.00 | 123.35 | 98.87 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.43 | 0.98 | 0.00 | -0.05 | 5/22/2026 | 5/26/2026 4:00:02 PM EST |
| 105.00 | 117.70 | 120.50 | 119.10 | % | 1.13 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.06 | 5/26/2026 4:00:02 PM EST | |||
| 110.00 | 113.10 | 115.80 | 114.45 | 97.70 | 0.00 | 0.00% | 1.04 | 0 | 3 | 1.19 | 0.97 | 0.00 | -0.08 | 5/22/2026 | 5/26/2026 4:00:02 PM EST |
| 115.00 | 107.90 | 111.00 | 109.45 | 88.60 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.08 | 0.96 | 0.00 | -0.09 | 5/22/2026 | 5/26/2026 4:00:02 PM EST |
| 120.00 | 103.40 | 106.80 | 105.10 | % | 0.88 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.10 | 5/26/2026 4:00:02 PM EST | |||
| 125.00 | 99.00 | 102.30 | 100.65 | 42.00 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.14 | 0.94 | 0.00 | -0.12 | 5/18/2026 | 5/26/2026 4:00:02 PM EST |
| 130.00 | 95.50 | 98.00 | 96.75 | 90.00 | +5.58 | +6.61% | 0.74 | 4 | 4 | 1.19 | 0.93 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 135.00 | 90.50 | 93.80 | 92.15 | 95.72 | +28.22 | +41.81% | 0.68 | 1 | 3 | 1.15 | 0.92 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 140.00 | 86.80 | 89.80 | 88.30 | 76.37 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.17 | 0.90 | 0.00 | -0.17 | 5/22/2026 | 5/26/2026 4:00:02 PM EST |
| 145.00 | 83.20 | 85.70 | 84.45 | 81.10 | +31.80 | +64.51% | 0.58 | 1 | 8 | 1.17 | 0.89 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 150.00 | 79.30 | 81.80 | 80.55 | 75.50 | 0.00 | 0.00% | 0.54 | 0 | 17 | 1.17 | 0.87 | 0.00 | -0.20 | 5/22/2026 | 5/26/2026 4:00:02 PM EST |
| 155.00 | 75.60 | 77.60 | 76.60 | 69.10 | +2.23 | +3.34% | 0.49 | 1 | 19 | 1.15 | 0.85 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 160.00 | 71.90 | 74.60 | 73.25 | 74.30 | +6.30 | +9.27% | 0.46 | 1 | 95 | 1.17 | 0.84 | 0.00 | -0.24 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 165.00 | 68.30 | 71.00 | 69.65 | 64.10 | +26.10 | +68.69% | 0.42 | 4 | 79 | 1.16 | 0.82 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 170.00 | 64.90 | 67.70 | 66.30 | 64.64 | +13.54 | +26.50% | 0.39 | 15 | 57 | 1.16 | 0.80 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 175.00 | 61.60 | 64.40 | 63.00 | 58.00 | +16.10 | +38.43% | 0.36 | 25 | 58 | 1.15 | 0.78 | 0.00 | -0.28 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 180.00 | 58.50 | 61.00 | 59.75 | 55.00 | -0.85 | -1.53% | 0.33 | 13 | 189 | 1.15 | 0.76 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 185.00 | 55.50 | 57.70 | 56.60 | 51.65 | 0.00 | 0.00% | 0.31 | 0 | 55 | 1.14 | 0.74 | 0.00 | -0.31 | 5/22/2026 | 5/26/2026 4:00:02 PM EST |
| 190.00 | 52.60 | 55.00 | 53.80 | 52.30 | +5.03 | +10.65% | 0.28 | 4 | 60 | 1.14 | 0.72 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 195.00 | 49.90 | 52.40 | 51.15 | 44.56 | -1.44 | -3.13% | 0.26 | 14 | 35 | 1.15 | 0.70 | 0.00 | -0.33 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 200.00 | 47.20 | 49.90 | 48.55 | 48.40 | +3.98 | +8.96% | 0.24 | 47 | 553 | 1.15 | 0.68 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 210.00 | 42.30 | 44.70 | 43.50 | 41.93 | +2.51 | +6.37% | 0.21 | 44 | 552 | 1.14 | 0.64 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 220.00 | 37.70 | 40.70 | 39.20 | 38.20 | +2.10 | +5.82% | 0.18 | 73 | 178 | 1.15 | 0.60 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 230.00 | 34.20 | 36.00 | 35.10 | 35.00 | +3.78 | +12.11% | 0.15 | 41 | 127 | 1.15 | 0.56 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 240.00 | 30.10 | 32.80 | 31.45 | 31.53 | +3.83 | +13.83% | 0.13 | 27 | 31 | 1.15 | 0.52 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 250.00 | 27.40 | 29.00 | 28.20 | 28.20 | +4.20 | +17.50% | 0.11 | 77 | 76 | 1.15 | 0.48 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 260.00 | 24.10 | 26.10 | 25.10 | 25.00 | +4.20 | +20.20% | 0.10 | 48 | 63 | 1.15 | 0.44 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 270.00 | 21.10 | 23.50 | 22.30 | 21.30 | +3.30 | +18.34% | 0.08 | 149 | 53 | 1.14 | 0.41 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 280.00 | 18.80 | 21.10 | 19.95 | 19.46 | +3.76 | +23.95% | 0.07 | 225 | 34 | 1.14 | 0.38 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 290.00 | 16.80 | 19.50 | 18.15 | 18.00 | +3.00 | +20.00% | 0.06 | 79 | 284 | 1.16 | 0.34 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 4:00:02 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 | 0.30 | 1.30 | 0.80 | 0.85 | -0.84 | -49.71% | 0.01 | 1 | 7 | 1.19 | -0.01 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 100.00 | 0.50 | 1.35 | 0.93 | 1.15 | -0.15 | -11.54% | 0.01 | 2 | 39 | 1.15 | -0.02 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 105.00 | 0.55 | 2.50 | 1.53 | 1.05 | -1.65 | -61.12% | 0.01 | 11 | 16 | 1.12 | -0.02 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 110.00 | 1.50 | 2.25 | 1.88 | 1.90 | +0.08 | +4.40% | 0.02 | 23 | 42 | 1.21 | -0.03 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 115.00 | 1.55 | 2.40 | 1.98 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | -0.04 | 0.00 | -0.09 | 5/22/2026 | 5/26/2026 4:00:02 PM EST |
| 120.00 | 2.20 | 2.90 | 2.55 | 2.70 | 0.00 | 0.00% | 0.02 | 13 | 63 | 1.17 | -0.05 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 125.00 | 2.80 | 3.60 | 3.20 | 3.38 | -0.22 | -6.12% | 0.03 | 24 | 33 | 1.17 | -0.06 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 130.00 | 3.70 | 4.70 | 4.20 | 4.35 | +0.20 | +4.82% | 0.03 | 2 | 33 | 1.19 | -0.07 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 135.00 | 4.50 | 5.20 | 4.85 | 4.80 | -0.15 | -3.03% | 0.04 | 6 | 54 | 1.17 | -0.08 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 140.00 | 5.20 | 6.10 | 5.65 | 5.70 | +0.30 | +5.56% | 0.04 | 34 | 82 | 1.16 | -0.10 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 145.00 | 6.20 | 7.60 | 6.90 | 6.60 | -0.59 | -8.21% | 0.05 | 10 | 58 | 1.18 | -0.11 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 150.00 | 7.30 | 8.20 | 7.75 | 7.85 | -0.15 | -1.88% | 0.05 | 83 | 65 | 1.16 | -0.13 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 155.00 | 8.60 | 10.00 | 9.30 | 10.00 | +0.27 | +2.78% | 0.06 | 10 | 31 | 1.17 | -0.14 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 160.00 | 9.90 | 10.80 | 10.35 | 10.40 | -0.50 | -4.59% | 0.06 | 7 | 59 | 1.15 | -0.16 | 0.00 | -0.24 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 165.00 | 11.30 | 12.50 | 11.90 | 10.87 | -1.03 | -8.66% | 0.07 | 2 | 57 | 1.15 | -0.18 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 170.00 | 12.80 | 14.00 | 13.40 | 13.50 | +0.10 | +0.75% | 0.08 | 6 | 130 | 1.15 | -0.20 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 175.00 | 14.50 | 15.30 | 14.90 | 16.51 | +1.51 | +10.07% | 0.09 | 3 | 82 | 1.14 | -0.22 | 0.00 | -0.28 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 180.00 | 16.30 | 17.20 | 16.75 | 18.07 | +0.45 | +2.56% | 0.09 | 41 | 108 | 1.14 | -0.24 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 185.00 | 18.20 | 19.30 | 18.75 | 18.50 | -1.85 | -9.10% | 0.10 | 6 | 88 | 1.13 | -0.26 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 190.00 | 20.30 | 21.90 | 21.10 | 20.61 | -0.99 | -4.59% | 0.11 | 13 | 62 | 1.14 | -0.28 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 195.00 | 22.40 | 24.20 | 23.30 | 24.97 | +1.02 | +4.26% | 0.12 | 2 | 48 | 1.14 | -0.30 | 0.00 | -0.33 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 200.00 | 24.70 | 26.60 | 25.65 | 27.10 | +1.40 | +5.45% | 0.13 | 58 | 33 | 1.14 | -0.32 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 210.00 | 29.70 | 32.10 | 30.90 | 31.50 | -4.80 | -13.23% | 0.15 | 19 | 22 | 1.14 | -0.36 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 220.00 | 35.30 | 37.20 | 36.25 | 37.00 | -0.50 | -1.34% | 0.16 | 56 | 58 | 1.14 | -0.40 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 230.00 | 41.20 | 43.90 | 42.55 | 42.70 | -24.80 | -36.75% | 0.18 | 17 | 1 | 1.15 | -0.44 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |
| 240.00 | 47.40 | 49.50 | 48.45 | 70.48 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.14 | -0.48 | 0.00 | -0.37 | 5/20/2026 | 5/26/2026 4:00:02 PM EST |
| 250.00 | 54.20 | 56.20 | 55.20 | % | 0.22 | 0 | 0 | 1.14 | -0.52 | 0.00 | -0.37 | 5/26/2026 4:00:02 PM EST | |||
| 260.00 | 61.30 | 63.20 | 62.25 | 77.20 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.14 | -0.56 | 0.00 | -0.37 | 5/21/2026 | 5/26/2026 4:00:02 PM EST |
| 270.00 | 68.60 | 70.60 | 69.60 | 86.00 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.14 | -0.59 | 0.00 | -0.36 | 5/21/2026 | 5/26/2026 4:00:02 PM EST |
| 280.00 | 76.20 | 78.10 | 77.15 | % | 0.28 | 0 | 0 | 1.14 | -0.63 | 0.00 | -0.35 | 5/26/2026 4:00:02 PM EST | |||
| 290.00 | 83.70 | 85.90 | 84.80 | 87.00 | % | 0.29 | 20 | 0 | 1.13 | -0.66 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 4:00:02 PM EST |