Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $61.78 as of 5/27/2025 2:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.70 | 36.70 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 35.00 | 28.10 | 32.00 | % | 0 | 0 | 1.67 | 0.97 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 23.80 | 26.80 | % | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 20.40 | 22.60 | 17.75 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.89 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 50.00 | 17.00 | 17.30 | 14.70 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.82 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 55.00 | 13.50 | 13.80 | 13.75 | +1.95 | +16.53% | 2 | 27 | 0.89 | 0.74 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 60.00 | 10.60 | 10.90 | 10.65 | +1.40 | +15.14% | 21 | 117 | 0.88 | 0.65 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 65.00 | 8.20 | 8.50 | 8.60 | +2.20 | +34.38% | 23 | 245 | 0.88 | 0.56 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 70.00 | 6.20 | 6.50 | 6.20 | +1.75 | +39.33% | 13 | 576 | 0.87 | 0.47 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 4.70 | 5.00 | 4.90 | +1.00 | +25.65% | 35 | 80 | 0.87 | 0.39 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 3.50 | 3.70 | 3.55 | +0.46 | +14.89% | 10 | 413 | 0.86 | 0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 85.00 | 2.55 | 2.75 | 2.71 | +0.71 | +35.50% | 151 | 88 | 0.85 | 0.25 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 90.00 | 1.85 | 2.05 | 2.10 | +0.55 | +35.49% | 9 | 3 | 0.86 | 0.20 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.28 | % | 5 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 35.00 | 0.30 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.18 | -0.03 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 40.00 | 0.65 | 0.80 | 0.80 | -0.20 | -20.00% | 150 | 1 | 0.96 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 45.00 | 1.25 | 1.55 | 1.42 | -0.58 | -29.00% | 1 | 54 | 0.92 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 50.00 | 2.35 | 2.55 | 2.45 | -0.84 | -25.54% | 151 | 100 | 0.90 | -0.18 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 55.00 | 3.90 | 4.10 | 4.07 | -1.02 | -20.04% | 6 | 44 | 0.89 | -0.26 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 60.00 | 5.90 | 6.20 | 7.60 | 0.00 | 0.00% | 0 | 139 | 0.88 | -0.35 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 65.00 | 8.50 | 8.70 | 8.80 | -1.05 | -10.66% | 1 | 67 | 0.88 | -0.44 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 70.00 | 11.40 | 11.80 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.53 | 0.02 | -0.08 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 14.90 | 15.20 | % | 0 | 0 | 0.87 | -0.61 | 0.02 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 80.00 | 18.70 | 19.00 | % | 0 | 0 | 0.86 | -0.69 | 0.02 | -0.07 | 5/27/2025 1:59:00 PM EST | |||
| 85.00 | 22.50 | 23.30 | % | 0 | 0 | 0.84 | -0.75 | 0.02 | -0.07 | 5/27/2025 1:59:00 PM EST | |||
| 90.00 | 26.90 | 27.70 | % | 0 | 0 | 0.87 | -0.80 | 0.01 | -0.06 | 5/27/2025 1:59:00 PM EST |