Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $118.57 as of 8/12/2025 1:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 102.80 | 107.00 | 104.90 | % | 5.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 20.00 | 100.30 | 104.40 | 102.35 | 27.83 | 0.00 | 0.00% | 5.12 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/12/2025 11:58:57 AM EST |
| 22.50 | 97.80 | 101.90 | 99.85 | 17.80 | 0.00 | 0.00% | 4.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 11:58:57 AM EST |
| 25.00 | 95.60 | 99.00 | 97.30 | 68.00 | 0.00 | 0.00% | 3.89 | 0 | 282 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:57 AM EST |
| 30.00 | 90.50 | 94.50 | 92.50 | 62.00 | 0.00 | 0.00% | 3.08 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:58:57 AM EST |
| 35.00 | 85.50 | 89.40 | 87.45 | 80.30 | 0.00 | 0.00% | 2.50 | 0 | 244 | 9.75 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 40.00 | 80.30 | 84.10 | 82.20 | 68.80 | 0.00 | 0.00% | 2.06 | 0 | 201 | 8.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 75.50 | 79.40 | 77.45 | 74.68 | 0.00 | 0.00% | 1.72 | 0 | 735 | 7.82 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 70.50 | 73.80 | 72.15 | 64.79 | 0.00 | 0.00% | 1.44 | 0 | 266 | 7.17 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 65.60 | 69.40 | 67.50 | 66.00 | +2.82 | +4.47% | 1.23 | 1 | 708 | 6.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 60.50 | 64.50 | 62.50 | 59.56 | 0.00 | 0.00% | 1.04 | 0 | 1,142 | 5.81 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 55.60 | 59.20 | 57.40 | 53.70 | +0.38 | +0.72% | 0.88 | 21 | 853 | 5.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 50.70 | 52.80 | 51.75 | 51.05 | +1.90 | +3.87% | 0.74 | 1 | 394 | 3.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 46.50 | 47.80 | 47.15 | 45.01 | +0.98 | +2.23% | 0.63 | 2 | 912 | 2.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 41.60 | 42.70 | 42.15 | 41.60 | +1.50 | +3.75% | 0.53 | 4 | 872 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 36.50 | 37.80 | 37.15 | 36.75 | +1.14 | +3.21% | 0.44 | 3 | 1,285 | 2.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 32.10 | 32.50 | 32.30 | 32.40 | +3.28 | +11.27% | 0.36 | 54 | 718 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 27.20 | 27.60 | 27.40 | 26.78 | +2.79 | +11.63% | 0.29 | 20 | 1,331 | 1.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 22.20 | 22.60 | 22.40 | 22.70 | +3.60 | +18.85% | 0.22 | 106 | 1,201 | 1.44 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 17.20 | 17.70 | 17.45 | 17.29 | +2.89 | +20.07% | 0.17 | 57 | 1,658 | 1.15 | 0.98 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 12.40 | 13.00 | 12.70 | 13.00 | +3.00 | +30.00% | 0.12 | 15 | 2,237 | 0.80 | 0.92 | 0.02 | -0.26 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 7.80 | 8.40 | 8.10 | 8.00 | +2.30 | +40.36% | 0.07 | 126 | 1,795 | 0.77 | 0.81 | 0.03 | -0.43 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 4.50 | 4.80 | 4.65 | 4.90 | +1.70 | +53.13% | 0.04 | 186 | 3,257 | 0.73 | 0.61 | 0.05 | -0.55 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 2.10 | 2.35 | 2.23 | 2.30 | +0.80 | +53.34% | 0.02 | 241 | 2,535 | 0.74 | 0.38 | 0.05 | -0.53 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.85 | 1.05 | 0.95 | 0.98 | +0.28 | +40.00% | 0.01 | 49 | 868 | 0.76 | 0.20 | 0.03 | -0.40 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 0.30 | 0.45 | 0.38 | 0.25 | -0.05 | -16.67% | 0.00 | 71 | 811 | 0.80 | 0.09 | 0.02 | -0.24 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 0.05 | 0.40 | 0.23 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 309 | 0.85 | 0.04 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.01 | 0.00 | -0.03 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:57 AM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 651 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:57 AM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,831 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 563 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.47 | +0.40 | +571.43% | 0.00 | 1 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,217 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,866 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,897 | 3.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 673 | 3.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,210 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 2,098 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 1,355 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 84 | 1,448 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 1,835 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 34 | 1,808 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 39 | 722 | 1.15 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.12 | -37.50% | 0.00 | 83 | 462 | 0.97 | -0.02 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.30 | 0.50 | 0.40 | 0.34 | -0.57 | -62.64% | 0.00 | 54 | 713 | 0.86 | -0.08 | 0.02 | -0.26 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 0.80 | 1.05 | 0.93 | 0.99 | -1.43 | -59.10% | 0.01 | 125 | 696 | 0.79 | -0.19 | 0.03 | -0.43 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 2.15 | 2.45 | 2.30 | 2.12 | -2.58 | -54.90% | 0.02 | 55 | 410 | 0.75 | -0.39 | 0.05 | -0.55 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 4.60 | 5.10 | 4.85 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.75 | -0.62 | 0.05 | -0.53 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 8.40 | 9.30 | 8.85 | 8.60 | -0.90 | -9.48% | 0.07 | 1 | 44 | 0.84 | -0.80 | 0.03 | -0.40 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 12.10 | 13.90 | 13.00 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.00 | -0.91 | 0.02 | -0.24 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 17.10 | 19.40 | 18.25 | 26.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.56 | -0.96 | 0.01 | -0.12 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 22.10 | 24.20 | 23.15 | % | 0.16 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.03 | 8/12/2025 11:58:57 AM EST | |||
| 150.00 | 26.30 | 29.20 | 27.75 | 32.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 30.80 | 34.20 | 32.50 | % | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 160.00 | 35.60 | 39.70 | 37.65 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 165.00 | 40.60 | 44.70 | 42.65 | % | 0.26 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 170.00 | 45.60 | 49.70 | 47.65 | % | 0.28 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 175.00 | 50.60 | 54.70 | 52.65 | % | 0.30 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |