Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $85.59 as of 6/20/2025 3:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 66.00 | 70.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 63.60 | 67.40 | 27.83 | 0.00 | 0.00% | 0 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 61.10 | 64.90 | 17.80 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 58.50 | 62.60 | 43.54 | 0.00 | 0.00% | 0 | 282 | 2.17 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 53.60 | 57.70 | 38.52 | 0.00 | 0.00% | 0 | 85 | 1.97 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 48.80 | 52.50 | 48.60 | 0.00 | 0.00% | 0 | 250 | 1.90 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 45.30 | 46.80 | 46.39 | 0.00 | 0.00% | 0 | 165 | 1.29 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 39.00 | 42.70 | 41.06 | -1.44 | -3.39% | 3 | 748 | 1.45 | 0.98 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 35.70 | 38.10 | 36.08 | +0.38 | +1.07% | 2 | 316 | 1.04 | 0.96 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 31.30 | 33.50 | 31.80 | -0.90 | -2.76% | 59 | 875 | 0.81 | 0.93 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 26.70 | 27.20 | 27.75 | +0.52 | +1.91% | 5 | 1,229 | 0.72 | 0.90 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 22.30 | 22.90 | 22.65 | -0.70 | -3.00% | 7 | 967 | 0.70 | 0.86 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 18.60 | 19.30 | 18.68 | -0.02 | -0.11% | 36 | 480 | 0.70 | 0.81 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 15.00 | 15.40 | 14.88 | -0.45 | -2.94% | 16 | 955 | 0.68 | 0.74 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 11.90 | 12.30 | 12.25 | -0.05 | -0.41% | 75 | 1,459 | 0.68 | 0.66 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 9.40 | 9.70 | 9.50 | -0.30 | -3.07% | 189 | 1,437 | 0.67 | 0.57 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 7.20 | 7.50 | 7.70 | +0.10 | +1.32% | 142 | 1,170 | 0.67 | 0.48 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 5.50 | 5.80 | 5.70 | -0.30 | -5.00% | 556 | 1,429 | 0.67 | 0.40 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 4.20 | 4.40 | 4.27 | -0.33 | -7.18% | 101 | 568 | 0.67 | 0.33 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 3.10 | 3.40 | 3.13 | -0.34 | -9.80% | 25 | 683 | 0.67 | 0.27 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 2.40 | 2.75 | 2.55 | -0.20 | -7.28% | 197 | 429 | 0.69 | 0.22 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 1.75 | 2.10 | 1.81 | -0.25 | -12.14% | 3 | 305 | 0.69 | 0.17 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 1.30 | 1.65 | 1.37 | -0.23 | -14.38% | 3 | 99 | 0.70 | 0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 221 | 0.79 | 0.11 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 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 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 651 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 64 | 2.42 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.20 | 0.22 | 0.00 | 0.00% | 0 | 475 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2,830 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 568 | 1.67 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.55 | 0.21 | -0.02 | -8.70% | 10 | 568 | 1.04 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 0.25 | 0.55 | 0.26 | -0.09 | -25.72% | 11 | 343 | 0.96 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.40 | 0.95 | 0.40 | -0.06 | -13.05% | 18 | 12,234 | 0.93 | -0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.55 | 0.85 | 0.72 | -0.06 | -7.70% | 7,846 | 1,504 | 0.80 | -0.07 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 0.90 | 1.15 | 1.10 | -0.17 | -13.39% | 34 | 742 | 0.74 | -0.10 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 1.60 | 1.85 | 1.80 | -0.12 | -6.25% | 51 | 408 | 0.72 | -0.14 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 2.65 | 2.90 | 2.77 | -0.53 | -16.07% | 163 | 541 | 0.71 | -0.19 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 4.10 | 4.30 | 4.19 | -0.46 | -9.90% | 69 | 840 | 0.69 | -0.26 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 6.00 | 6.30 | 6.65 | +0.15 | +2.31% | 61 | 175 | 0.69 | -0.34 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 8.30 | 8.60 | 8.60 | -0.15 | -1.72% | 38 | 433 | 0.68 | -0.43 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 11.20 | 11.50 | 11.60 | -0.60 | -4.92% | 10 | 66 | 0.68 | -0.52 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 14.40 | 14.80 | 14.90 | +0.20 | +1.37% | 17 | 127 | 0.67 | -0.60 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 18.10 | 18.60 | 18.60 | +0.20 | +1.09% | 1 | 86 | 0.68 | -0.67 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 20.70 | 22.80 | 70.40 | 0.00 | 0.00% | 0 | 64 | 0.63 | -0.73 | 0.01 | -0.07 | 4/16/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 25.90 | 26.80 | 26.50 | -9.20 | -25.77% | 2 | 0 | 0.67 | -0.78 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 30.10 | 32.80 | 39.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.05 | 1/23/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 35.00 | 36.90 | % | 0 | 0 | 0.72 | -0.86 | 0.01 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 38.30 | 42.10 | % | 0 | 0 | 0.93 | -0.89 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST |