Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $266.90 as of 7/10/2026 4:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 121.00 | 130.80 | 125.90 | % | 0.93 | 0 | 0 | 1.51 | 0.95 | 0.00 | -0.14 | 7/10/2026 4:00:06 PM EST | |||
| 140.00 | 117.00 | 125.70 | 121.35 | % | 0.87 | 0 | 0 | 1.48 | 0.94 | 0.00 | -0.16 | 7/10/2026 4:00:06 PM EST | |||
| 145.00 | 113.00 | 122.00 | 117.50 | 117.64 | % | 0.81 | 1 | 0 | 1.46 | 0.93 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 150.00 | 108.80 | 117.80 | 113.30 | % | 0.76 | 0 | 0 | 1.41 | 0.92 | 0.00 | -0.19 | 7/10/2026 4:00:06 PM EST | |||
| 155.00 | 104.00 | 113.70 | 108.85 | % | 0.70 | 0 | 0 | 1.15 | 0.91 | 0.00 | -0.20 | 7/10/2026 4:00:06 PM EST | |||
| 160.00 | 100.00 | 109.40 | 104.70 | % | 0.65 | 0 | 0 | 1.14 | 0.90 | 0.00 | -0.22 | 7/10/2026 4:00:06 PM EST | |||
| 165.00 | 96.30 | 103.60 | 99.95 | 101.50 | % | 0.61 | 2 | 0 | 1.14 | 0.89 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 170.00 | 93.80 | 99.30 | 96.55 | % | 0.57 | 0 | 0 | 1.19 | 0.88 | 0.00 | -0.24 | 7/10/2026 4:00:06 PM EST | |||
| 175.00 | 88.30 | 95.70 | 92.00 | % | 0.53 | 0 | 0 | 1.15 | 0.87 | 0.00 | -0.26 | 7/10/2026 4:00:06 PM EST | |||
| 180.00 | 84.00 | 92.70 | 88.35 | 88.05 | % | 0.49 | 1 | 0 | 1.15 | 0.85 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 185.00 | 80.00 | 89.00 | 84.50 | % | 0.46 | 0 | 0 | 1.14 | 0.84 | 0.00 | -0.29 | 7/10/2026 4:00:06 PM EST | |||
| 190.00 | 77.00 | 86.00 | 81.50 | % | 0.43 | 0 | 0 | 1.17 | 0.83 | 0.00 | -0.31 | 7/10/2026 4:00:06 PM EST | |||
| 195.00 | 73.20 | 81.90 | 77.55 | % | 0.40 | 0 | 0 | 1.15 | 0.81 | 0.00 | -0.32 | 7/10/2026 4:00:06 PM EST | |||
| 200.00 | 70.00 | 79.30 | 74.65 | % | 0.37 | 0 | 0 | 1.15 | 0.79 | 0.00 | -0.33 | 7/10/2026 4:00:06 PM EST | |||
| 205.00 | 66.00 | 75.70 | 70.85 | % | 0.35 | 0 | 0 | 1.14 | 0.78 | 0.00 | -0.35 | 7/10/2026 4:00:06 PM EST | |||
| 210.00 | 63.00 | 72.40 | 67.70 | % | 0.32 | 0 | 0 | 1.14 | 0.76 | 0.00 | -0.36 | 7/10/2026 4:00:06 PM EST | |||
| 215.00 | 60.10 | 68.80 | 64.45 | % | 0.30 | 0 | 0 | 1.14 | 0.74 | 0.00 | -0.37 | 7/10/2026 4:00:06 PM EST | |||
| 220.00 | 57.20 | 65.80 | 61.50 | 63.95 | % | 0.28 | 1 | 0 | 1.13 | 0.73 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 225.00 | 54.30 | 62.00 | 58.15 | 72.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.12 | 0.71 | 0.00 | -0.39 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 230.00 | 51.30 | 60.20 | 55.75 | % | 0.24 | 0 | 0 | 1.13 | 0.69 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 235.00 | 49.00 | 57.10 | 53.05 | % | 0.23 | 0 | 0 | 1.12 | 0.67 | 0.00 | -0.41 | 7/10/2026 4:00:06 PM EST | |||
| 240.00 | 46.80 | 54.40 | 50.60 | 51.40 | % | 0.21 | 5 | 0 | 1.12 | 0.65 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 245.00 | 44.10 | 52.40 | 48.25 | % | 0.20 | 0 | 0 | 1.13 | 0.63 | 0.00 | -0.42 | 7/10/2026 4:00:06 PM EST | |||
| 250.00 | 42.50 | 49.70 | 46.10 | 58.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.13 | 0.61 | 0.00 | -0.43 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 255.00 | 39.20 | 47.50 | 43.35 | % | 0.17 | 0 | 0 | 1.11 | 0.60 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 260.00 | 39.00 | 45.60 | 42.30 | 42.00 | -13.86 | -24.82% | 0.16 | 2 | 1 | 1.14 | 0.58 | 0.00 | -0.44 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 265.00 | 35.40 | 43.50 | 39.45 | 44.25 | -9.55 | -17.76% | 0.15 | 1 | 0 | 1.12 | 0.56 | 0.00 | -0.44 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 270.00 | 33.30 | 41.60 | 37.45 | 38.15 | % | 0.14 | 1 | 0 | 1.12 | 0.54 | 0.00 | -0.44 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 275.00 | 31.40 | 39.80 | 35.60 | 46.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.12 | 0.52 | 0.00 | -0.44 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 280.00 | 29.60 | 38.00 | 33.80 | 35.00 | -13.21 | -27.41% | 0.12 | 1 | 1 | 1.12 | 0.51 | 0.00 | -0.44 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 285.00 | 27.90 | 36.20 | 32.05 | 44.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.12 | 0.49 | 0.00 | -0.44 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 290.00 | 26.00 | 35.00 | 30.50 | % | 0.11 | 0 | 0 | 1.12 | 0.47 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 295.00 | 24.90 | 33.10 | 29.00 | % | 0.10 | 0 | 0 | 1.12 | 0.45 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 300.00 | 23.40 | 31.30 | 27.35 | 28.20 | -9.80 | -25.79% | 0.09 | 5 | 2 | 1.11 | 0.44 | 0.00 | -0.43 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 305.00 | 22.00 | 30.10 | 26.05 | % | 0.09 | 0 | 0 | 1.11 | 0.42 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 310.00 | 21.10 | 28.40 | 24.75 | 25.25 | -4.45 | -14.99% | 0.08 | 6 | 4 | 1.12 | 0.41 | 0.00 | -0.43 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 315.00 | 19.20 | 27.10 | 23.15 | % | 0.07 | 0 | 0 | 1.10 | 0.39 | 0.00 | -0.42 | 7/10/2026 4:00:06 PM EST | |||
| 320.00 | 18.10 | 26.10 | 22.10 | 30.88 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.11 | 0.37 | 0.00 | -0.41 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 325.00 | 16.80 | 24.70 | 20.75 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.10 | 0.36 | 0.00 | -0.41 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 330.00 | 16.10 | 23.60 | 19.85 | % | 0.06 | 0 | 0 | 1.11 | 0.35 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 335.00 | 14.70 | 22.70 | 18.70 | % | 0.06 | 0 | 0 | 1.10 | 0.33 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 340.00 | 13.70 | 21.50 | 17.60 | % | 0.05 | 0 | 0 | 1.10 | 0.32 | 0.00 | -0.39 | 7/10/2026 4:00:06 PM EST | |||
| 350.00 | 11.50 | 19.90 | 15.70 | % | 0.04 | 0 | 0 | 1.10 | 0.29 | 0.00 | -0.37 | 7/10/2026 4:00:06 PM EST | |||
| 360.00 | 10.90 | 18.20 | 14.55 | % | 0.04 | 0 | 0 | 1.14 | 0.27 | 0.00 | -0.36 | 7/10/2026 4:00:06 PM EST | |||
| 370.00 | 10.10 | 16.40 | 13.25 | 14.50 | % | 0.04 | 1 | 0 | 1.12 | 0.25 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 380.00 | 7.00 | 15.30 | 11.15 | % | 0.03 | 0 | 0 | 1.09 | 0.22 | 0.00 | -0.32 | 7/10/2026 4:00:06 PM EST | |||
| 390.00 | 5.60 | 14.00 | 9.80 | % | 0.03 | 0 | 0 | 1.08 | 0.20 | 0.00 | -0.30 | 7/10/2026 4:00:06 PM EST | |||
| 400.00 | 6.90 | 12.70 | 9.80 | 9.70 | % | 0.02 | 2 | 0 | 1.12 | 0.19 | 0.00 | -0.29 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 410.00 | 4.50 | 11.90 | 8.20 | % | 0.02 | 0 | 0 | 1.11 | 0.17 | 0.00 | -0.27 | 7/10/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 2.10 | 6.50 | 4.30 | % | 0.03 | 0 | 0 | 1.36 | -0.05 | 0.00 | -0.14 | 7/10/2026 4:00:06 PM EST | |||
| 140.00 | 0.05 | 7.00 | 3.53 | % | 0.03 | 0 | 0 | 1.08 | -0.06 | 0.00 | -0.16 | 7/10/2026 4:00:06 PM EST | |||
| 145.00 | 0.40 | 7.60 | 4.00 | % | 0.03 | 0 | 0 | 1.22 | -0.07 | 0.00 | -0.17 | 7/10/2026 4:00:06 PM EST | |||
| 150.00 | 0.25 | 8.20 | 4.23 | % | 0.03 | 0 | 0 | 1.07 | -0.08 | 0.00 | -0.19 | 7/10/2026 4:00:06 PM EST | |||
| 155.00 | 0.80 | 9.00 | 4.90 | % | 0.03 | 0 | 0 | 1.11 | -0.09 | 0.00 | -0.20 | 7/10/2026 4:00:06 PM EST | |||
| 160.00 | 1.40 | 9.80 | 5.60 | % | 0.03 | 0 | 0 | 1.12 | -0.10 | 0.00 | -0.22 | 7/10/2026 4:00:06 PM EST | |||
| 165.00 | 2.30 | 10.70 | 6.50 | % | 0.04 | 0 | 0 | 1.13 | -0.11 | 0.00 | -0.23 | 7/10/2026 4:00:06 PM EST | |||
| 170.00 | 5.10 | 11.60 | 8.35 | 7.39 | % | 0.05 | 1 | 0 | 1.20 | -0.12 | 0.00 | -0.24 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 175.00 | 4.30 | 12.60 | 8.45 | % | 0.05 | 0 | 0 | 1.14 | -0.13 | 0.00 | -0.26 | 7/10/2026 4:00:06 PM EST | |||
| 180.00 | 5.50 | 13.90 | 9.70 | % | 0.05 | 0 | 0 | 1.14 | -0.15 | 0.00 | -0.28 | 7/10/2026 4:00:06 PM EST | |||
| 185.00 | 6.80 | 15.20 | 11.00 | 11.13 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.14 | -0.16 | 0.00 | -0.29 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 190.00 | 8.90 | 16.50 | 12.70 | 11.78 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.16 | -0.17 | 0.00 | -0.31 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 195.00 | 9.60 | 17.90 | 13.75 | 13.83 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.14 | -0.19 | 0.00 | -0.32 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 200.00 | 11.20 | 19.10 | 15.15 | 14.96 | +0.16 | +1.09% | 0.08 | 1 | 1 | 1.13 | -0.21 | 0.00 | -0.33 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 205.00 | 12.90 | 21.10 | 17.00 | 16.18 | % | 0.08 | 1 | 0 | 1.13 | -0.22 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 210.00 | 14.60 | 22.90 | 18.75 | 17.80 | % | 0.09 | 1 | 0 | 1.13 | -0.24 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 215.00 | 16.50 | 24.60 | 20.55 | % | 0.10 | 0 | 0 | 1.13 | -0.26 | 0.00 | -0.37 | 7/10/2026 4:00:06 PM EST | |||
| 220.00 | 20.10 | 26.30 | 23.20 | 22.50 | +0.80 | +3.69% | 0.11 | 3 | 1 | 1.15 | -0.27 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 225.00 | 21.80 | 28.70 | 25.25 | 22.67 | % | 0.11 | 3 | 0 | 1.14 | -0.29 | 0.00 | -0.39 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 230.00 | 22.70 | 30.90 | 26.80 | % | 0.12 | 0 | 0 | 1.12 | -0.31 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 235.00 | 25.00 | 33.20 | 29.10 | 29.80 | +2.30 | +8.37% | 0.12 | 2 | 2 | 1.12 | -0.33 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 240.00 | 27.40 | 35.70 | 31.55 | 30.80 | % | 0.13 | 6 | 0 | 1.12 | -0.35 | 0.00 | -0.42 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 245.00 | 30.00 | 38.20 | 34.10 | % | 0.14 | 0 | 0 | 1.12 | -0.37 | 0.00 | -0.42 | 7/10/2026 4:00:06 PM EST | |||
| 250.00 | 33.00 | 41.00 | 37.00 | 33.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.12 | -0.39 | 0.00 | -0.43 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 255.00 | 35.30 | 43.70 | 39.50 | % | 0.15 | 0 | 0 | 1.11 | -0.40 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 260.00 | 39.20 | 45.30 | 42.25 | 42.15 | % | 0.16 | 1 | 0 | 1.11 | -0.42 | 0.00 | -0.44 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 265.00 | 41.40 | 49.60 | 45.50 | % | 0.17 | 0 | 0 | 1.12 | -0.44 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 270.00 | 44.50 | 52.80 | 48.65 | 45.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -0.46 | 0.00 | -0.44 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 275.00 | 47.60 | 55.70 | 51.65 | % | 0.19 | 0 | 0 | 1.12 | -0.48 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 280.00 | 50.60 | 59.00 | 54.80 | % | 0.20 | 0 | 0 | 1.11 | -0.49 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 285.00 | 53.90 | 62.30 | 58.10 | % | 0.20 | 0 | 0 | 1.11 | -0.51 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 290.00 | 57.20 | 65.80 | 61.50 | % | 0.21 | 0 | 0 | 1.11 | -0.53 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 295.00 | 61.10 | 69.00 | 65.05 | % | 0.22 | 0 | 0 | 1.12 | -0.55 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 300.00 | 64.70 | 72.50 | 68.60 | % | 0.23 | 0 | 0 | 1.12 | -0.56 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 305.00 | 67.80 | 76.20 | 72.00 | % | 0.24 | 0 | 0 | 1.11 | -0.58 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 310.00 | 71.50 | 79.60 | 75.55 | % | 0.24 | 0 | 0 | 1.11 | -0.59 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 315.00 | 75.20 | 83.30 | 79.25 | % | 0.25 | 0 | 0 | 1.11 | -0.61 | 0.00 | -0.42 | 7/10/2026 4:00:06 PM EST | |||
| 320.00 | 78.80 | 87.30 | 83.05 | % | 0.26 | 0 | 0 | 1.11 | -0.63 | 0.00 | -0.41 | 7/10/2026 4:00:06 PM EST | |||
| 325.00 | 82.50 | 91.10 | 86.80 | % | 0.27 | 0 | 0 | 1.10 | -0.64 | 0.00 | -0.41 | 7/10/2026 4:00:06 PM EST | |||
| 330.00 | 86.60 | 94.80 | 90.70 | % | 0.27 | 0 | 0 | 1.10 | -0.65 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 335.00 | 90.50 | 98.70 | 94.60 | % | 0.28 | 0 | 0 | 1.10 | -0.67 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 340.00 | 95.00 | 102.70 | 98.85 | % | 0.29 | 0 | 0 | 1.11 | -0.68 | 0.00 | -0.39 | 7/10/2026 4:00:06 PM EST | |||
| 350.00 | 102.60 | 110.80 | 106.70 | % | 0.30 | 0 | 0 | 1.10 | -0.71 | 0.00 | -0.37 | 7/10/2026 4:00:06 PM EST | |||
| 360.00 | 111.00 | 119.00 | 115.00 | % | 0.32 | 0 | 0 | 1.09 | -0.73 | 0.00 | -0.36 | 7/10/2026 4:00:06 PM EST | |||
| 370.00 | 119.30 | 127.40 | 123.35 | % | 0.33 | 0 | 0 | 1.09 | -0.75 | 0.00 | -0.34 | 7/10/2026 4:00:06 PM EST | |||
| 380.00 | 128.00 | 136.00 | 132.00 | % | 0.35 | 0 | 0 | 1.08 | -0.78 | 0.00 | -0.32 | 7/10/2026 4:00:06 PM EST | |||
| 390.00 | 137.00 | 144.80 | 140.90 | % | 0.36 | 0 | 0 | 1.08 | -0.80 | 0.00 | -0.30 | 7/10/2026 4:00:06 PM EST | |||
| 400.00 | 146.00 | 153.30 | 149.65 | % | 0.37 | 0 | 0 | 1.07 | -0.81 | 0.00 | -0.29 | 7/10/2026 4:00:06 PM EST | |||
| 410.00 | 155.00 | 162.70 | 158.85 | % | 0.39 | 0 | 0 | 1.07 | -0.83 | 0.00 | -0.27 | 7/10/2026 4:00:06 PM EST |