Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $92.61 as of 7/1/2025 4:57:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 68.40 | 72.40 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 20.00 | 65.90 | 69.80 | 27.83 | 0.00 | 0.00% | 0 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/1/2025 3:59:51 PM EST |
| 22.50 | 63.40 | 67.30 | 17.80 | 0.00 | 0.00% | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:51 PM EST |
| 25.00 | 61.20 | 63.20 | 68.00 | 0.00 | 0.00% | 0 | 282 | 1.75 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:51 PM EST |
| 30.00 | 55.90 | 59.70 | 62.00 | 0.00 | 0.00% | 0 | 84 | 2.23 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:51 PM EST |
| 35.00 | 51.10 | 54.50 | 55.20 | -1.80 | -3.16% | 1 | 248 | 1.74 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 40.00 | 47.10 | 48.80 | 48.67 | -4.43 | -8.35% | 1 | 162 | 1.34 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 45.00 | 41.30 | 44.30 | 46.05 | -0.85 | -1.82% | 1 | 746 | 1.30 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 50.00 | 37.80 | 39.30 | 36.70 | -8.45 | -18.72% | 2 | 288 | 0.85 | 0.97 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 55.00 | 32.60 | 33.80 | 33.80 | -7.43 | -18.03% | 9 | 745 | 0.66 | 0.96 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 60.00 | 27.30 | 28.90 | 28.95 | -3.70 | -11.34% | 6 | 1,176 | 0.93 | 0.93 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 65.00 | 23.80 | 25.10 | 23.12 | -6.55 | -22.08% | 3 | 904 | 0.80 | 0.89 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 70.00 | 19.50 | 21.30 | 20.03 | -4.92 | -19.72% | 18 | 360 | 0.79 | 0.85 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 75.00 | 15.60 | 16.30 | 16.39 | -3.92 | -19.31% | 129 | 916 | 0.68 | 0.78 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 80.00 | 12.50 | 13.10 | 11.80 | -4.62 | -28.14% | 135 | 1,329 | 0.70 | 0.70 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 85.00 | 9.00 | 10.50 | 9.33 | -3.57 | -27.68% | 207 | 1,476 | 0.68 | 0.61 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 90.00 | 7.30 | 7.70 | 7.69 | -2.71 | -26.06% | 565 | 1,107 | 0.68 | 0.51 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 95.00 | 5.40 | 5.90 | 5.66 | -2.34 | -29.25% | 210 | 1,188 | 0.68 | 0.42 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 100.00 | 4.00 | 4.30 | 4.04 | -1.94 | -32.45% | 313 | 1,376 | 0.68 | 0.34 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 105.00 | 3.00 | 3.50 | 2.92 | -1.68 | -36.53% | 91 | 815 | 0.70 | 0.27 | 0.02 | -0.08 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 110.00 | 2.05 | 2.50 | 2.07 | -1.23 | -37.28% | 113 | 667 | 0.69 | 0.21 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 115.00 | 1.60 | 2.20 | 1.65 | -0.97 | -37.03% | 28 | 1,235 | 0.73 | 0.17 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 120.00 | 1.15 | 1.40 | 1.17 | -0.83 | -41.50% | 25 | 221 | 0.71 | 0.13 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 125.00 | 0.85 | 1.05 | 0.81 | -0.89 | -52.36% | 15 | 262 | 0.71 | 0.10 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 130.00 | 0.60 | 0.80 | 0.85 | -0.15 | -15.00% | 60 | 710 | 0.72 | 0.07 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 135.00 | 0.45 | 0.65 | 0.55 | -0.45 | -45.00% | 3 | 1 | 0.74 | 0.06 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 3.64 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 651 | 3.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.75 | 0.28 | 0.00 | 0.00% | 0 | 64 | 2.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 461 | 2.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 2,830 | 1.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 568 | 1.65 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/1/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.20 | 0.25 | +0.08 | +47.06% | 2 | 553 | 1.07 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 45.00 | 0.05 | 0.60 | 0.23 | +0.10 | +76.93% | 2 | 342 | 1.00 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 50.00 | 0.10 | 0.75 | 0.37 | +0.13 | +54.17% | 39 | 12,209 | 0.93 | -0.03 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 1.00 | 0.51 | +0.25 | +96.16% | 3 | 8,403 | 0.88 | -0.04 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 60.00 | 0.65 | 0.80 | 0.75 | +0.20 | +36.37% | 72 | 892 | 0.78 | -0.07 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 65.00 | 1.05 | 1.25 | 1.25 | +0.39 | +45.35% | 50 | 576 | 0.74 | -0.11 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 70.00 | 1.80 | 2.05 | 2.05 | +0.68 | +49.64% | 97 | 594 | 0.72 | -0.15 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 75.00 | 2.90 | 3.20 | 3.20 | +0.98 | +44.15% | 642 | 1,366 | 0.70 | -0.22 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 80.00 | 4.60 | 4.90 | 4.75 | +1.25 | +35.72% | 176 | 457 | 0.69 | -0.30 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 85.00 | 6.60 | 7.00 | 6.85 | +1.42 | +26.16% | 411 | 739 | 0.68 | -0.39 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 90.00 | 9.20 | 9.70 | 9.85 | +2.27 | +29.95% | 19 | 337 | 0.67 | -0.49 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 95.00 | 12.30 | 12.70 | 11.71 | +1.31 | +12.60% | 10 | 499 | 0.68 | -0.58 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 100.00 | 15.80 | 16.40 | 16.10 | +2.88 | +21.79% | 5 | 106 | 0.68 | -0.66 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 105.00 | 19.70 | 20.30 | 15.80 | 0.00 | 0.00% | 0 | 88 | 0.67 | -0.73 | 0.02 | -0.08 | 6/26/2025 | 7/1/2025 3:59:51 PM EST |
| 110.00 | 23.40 | 25.10 | 20.70 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.79 | 0.01 | -0.07 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 115.00 | 28.00 | 29.10 | 23.60 | 0.00 | 0.00% | 0 | 55 | 0.67 | -0.83 | 0.01 | -0.06 | 6/26/2025 | 7/1/2025 3:59:51 PM EST |
| 120.00 | 31.60 | 35.00 | 33.92 | +5.62 | +19.86% | 8 | 2 | 0.87 | -0.87 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 125.00 | 36.60 | 39.70 | 38.00 | +4.00 | +11.77% | 6 | 6 | 0.90 | -0.90 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 130.00 | 41.00 | 44.50 | % | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.03 | 7/1/2025 3:59:51 PM EST | |||
| 135.00 | 46.00 | 49.40 | % | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.03 | 7/1/2025 3:59:51 PM EST |