Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $110.86 as of 8/22/2025 3:36:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 22.30 | 26.50 | 24.40 | 21.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 91.00 | 21.40 | 25.20 | 23.30 | % | 0.26 | 0 | 0 | 1.64 | 0.98 | 0.00 | -0.08 | 8/22/2025 3:59:55 PM EST | |||
| 92.00 | 20.40 | 24.40 | 22.40 | % | 0.24 | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.09 | 8/22/2025 3:59:55 PM EST | |||
| 93.00 | 19.40 | 23.60 | 21.50 | % | 0.23 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.10 | 8/22/2025 3:59:55 PM EST | |||
| 94.00 | 18.50 | 22.50 | 20.50 | % | 0.22 | 0 | 0 | 1.52 | 0.96 | 0.01 | -0.12 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 17.50 | 21.30 | 19.40 | 19.20 | +2.90 | +17.80% | 0.20 | 2 | 2 | 1.44 | 0.94 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 96.00 | 17.00 | 20.10 | 18.55 | % | 0.19 | 0 | 0 | 1.38 | 0.94 | 0.01 | -0.17 | 8/22/2025 3:59:55 PM EST | |||
| 97.00 | 15.70 | 19.70 | 17.70 | % | 0.18 | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.17 | 8/22/2025 3:59:55 PM EST | |||
| 98.00 | 14.70 | 17.80 | 16.25 | % | 0.17 | 0 | 0 | 1.14 | 0.91 | 0.01 | -0.20 | 8/22/2025 3:59:55 PM EST | |||
| 99.00 | 14.20 | 17.60 | 15.90 | % | 0.16 | 0 | 0 | 1.26 | 0.90 | 0.01 | -0.21 | 8/22/2025 3:59:55 PM EST | |||
| 99.50 | 13.50 | 16.50 | 15.00 | % | 0.15 | 0 | 0 | 1.04 | 0.89 | 0.02 | -0.22 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 14.70 | 15.30 | 15.00 | 14.80 | +2.20 | +17.46% | 0.15 | 3 | 253 | 0.81 | 0.89 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 101.00 | 12.50 | 14.40 | 13.45 | % | 0.13 | 0 | 0 | 1.05 | 0.88 | 0.02 | -0.22 | 8/22/2025 3:59:55 PM EST | |||
| 102.00 | 11.80 | 14.20 | 13.00 | % | 0.13 | 0 | 0 | 1.19 | 0.86 | 0.02 | -0.25 | 8/22/2025 3:59:55 PM EST | |||
| 103.00 | 10.80 | 12.70 | 11.75 | % | 0.11 | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.26 | 8/22/2025 3:59:55 PM EST | |||
| 104.00 | 9.80 | 12.20 | 11.00 | 9.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | 0.82 | 0.02 | -0.27 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 8.70 | 10.90 | 9.80 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.80 | 0.02 | -0.28 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 106.00 | 9.60 | 10.10 | 9.85 | % | 0.09 | 0 | 0 | 0.75 | 0.78 | 0.03 | -0.30 | 8/22/2025 3:59:55 PM EST | |||
| 107.00 | 8.80 | 10.20 | 9.50 | % | 0.09 | 0 | 0 | 0.84 | 0.76 | 0.03 | -0.30 | 8/22/2025 3:59:55 PM EST | |||
| 108.00 | 6.90 | 8.60 | 7.75 | % | 0.07 | 0 | 0 | 0.62 | 0.73 | 0.03 | -0.31 | 8/22/2025 3:59:55 PM EST | |||
| 109.00 | 7.40 | 7.90 | 7.65 | 7.70 | +1.30 | +20.32% | 0.07 | 25 | 5 | 0.73 | 0.70 | 0.03 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 6.70 | 7.20 | 6.95 | 7.90 | +2.20 | +38.60% | 0.06 | 23 | 11 | 0.72 | 0.67 | 0.03 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 111.00 | 5.80 | 6.60 | 6.20 | 5.50 | +0.30 | +5.77% | 0.06 | 12 | 61 | 0.70 | 0.64 | 0.04 | -0.33 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 112.00 | 5.50 | 5.90 | 5.70 | 5.55 | +0.76 | +15.87% | 0.05 | 19 | 10 | 0.70 | 0.60 | 0.04 | -0.33 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 113.00 | 4.70 | 5.30 | 5.00 | 5.18 | +0.98 | +23.34% | 0.04 | 10 | 4 | 0.68 | 0.57 | 0.04 | -0.33 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 114.00 | 4.30 | 4.70 | 4.50 | 4.46 | +0.36 | +8.78% | 0.04 | 13 | 2 | 0.69 | 0.53 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 3.70 | 4.20 | 3.95 | 4.30 | +0.80 | +22.86% | 0.03 | 24 | 43 | 0.68 | 0.49 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 116.00 | 3.30 | 3.70 | 3.50 | 3.35 | +0.35 | +11.67% | 0.03 | 30 | 27 | 0.67 | 0.46 | 0.04 | -0.31 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 117.00 | 2.80 | 3.30 | 3.05 | 3.38 | +0.61 | +22.03% | 0.03 | 7 | 10 | 0.66 | 0.42 | 0.04 | -0.30 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 118.00 | 2.60 | 2.95 | 2.78 | 2.15 | -0.17 | -7.33% | 0.02 | 2,655 | 324 | 0.68 | 0.38 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 119.00 | 2.15 | 2.55 | 2.35 | 2.40 | % | 0.02 | 13 | 0 | 0.67 | 0.35 | 0.03 | -0.27 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 120.00 | 1.80 | 2.20 | 2.00 | 2.01 | % | 0.02 | 50 | 0 | 0.66 | 0.31 | 0.03 | -0.26 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 121.00 | 1.15 | 2.15 | 1.65 | 2.10 | % | 0.01 | 1 | 0 | 0.62 | 0.28 | 0.03 | -0.24 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 122.00 | 1.30 | 1.80 | 1.55 | % | 0.01 | 0 | 0 | 0.65 | 0.25 | 0.03 | -0.23 | 8/22/2025 3:59:55 PM EST | |||
| 123.00 | 1.15 | 1.50 | 1.33 | 1.64 | % | 0.01 | 8 | 0 | 0.66 | 0.22 | 0.03 | -0.21 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 124.00 | 1.00 | 1.25 | 1.13 | 1.34 | % | 0.01 | 19 | 0 | 0.66 | 0.20 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 125.00 | 0.90 | 2.00 | 1.45 | 1.00 | % | 0.01 | 66 | 0 | 0.68 | 0.18 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 130.00 | 0.00 | 2.55 | 1.28 | 0.45 | % | 0.01 | 45 | 0 | 0.73 | 0.09 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 135.00 | 0.05 | 0.30 | 0.18 | 0.23 | % | 0.00 | 46 | 0 | 0.78 | 0.04 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.39 | -88.64% | 0.01 | 1 | 14 | 1.39 | -0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.71 | -0.02 | 0.00 | -0.08 | 8/22/2025 3:59:55 PM EST | |||
| 92.00 | 0.00 | 2.40 | 1.20 | 0.34 | % | 0.01 | 2 | 0 | 1.64 | -0.02 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 93.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.62 | -0.03 | 0.01 | -0.10 | 8/22/2025 3:59:55 PM EST | |||
| 94.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.32 | -0.04 | 0.01 | -0.12 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 0.15 | 0.75 | 0.45 | 0.40 | -0.46 | -53.49% | 0.00 | 6 | 7 | 0.92 | -0.06 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 96.00 | 0.40 | 1.40 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.06 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 97.00 | 0.45 | 1.75 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.07 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 98.00 | 0.55 | 1.90 | 1.23 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | -0.09 | 0.01 | -0.20 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 99.00 | 0.65 | 2.75 | 1.70 | 0.60 | -1.20 | -66.67% | 0.02 | 4 | 1 | 1.21 | -0.10 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 99.50 | 0.70 | 1.00 | 0.85 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.11 | 0.02 | -0.22 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.75 | 1.15 | 0.95 | 0.75 | -0.90 | -54.55% | 0.01 | 7 | 13 | 0.90 | -0.11 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 2.20 | 1.10 | 2.85 | +0.95 | +50.00% | 0.01 | 1 | 3 | 1.10 | -0.12 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 102.00 | 0.75 | 1.20 | 0.98 | 1.05 | -1.05 | -50.00% | 0.01 | 7 | 4 | 0.81 | -0.14 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 103.00 | 1.05 | 1.30 | 1.18 | 1.20 | -1.02 | -45.95% | 0.01 | 2 | 1 | 0.81 | -0.16 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 104.00 | 1.20 | 1.55 | 1.38 | 1.35 | % | 0.01 | 2,632 | 0 | 0.81 | -0.18 | 0.02 | -0.27 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 105.00 | 1.35 | 1.70 | 1.53 | 1.66 | -1.14 | -40.72% | 0.01 | 25 | 10 | 0.80 | -0.20 | 0.02 | -0.28 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 106.00 | 1.50 | 1.90 | 1.70 | 1.50 | -1.60 | -51.62% | 0.02 | 11 | 4 | 0.77 | -0.22 | 0.03 | -0.30 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 107.00 | 1.45 | 2.10 | 1.78 | 1.75 | % | 0.02 | 5 | 0 | 0.73 | -0.24 | 0.03 | -0.30 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 108.00 | 1.55 | 2.90 | 2.23 | 2.50 | -2.00 | -44.45% | 0.02 | 37 | 6 | 0.77 | -0.27 | 0.03 | -0.31 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 109.00 | 2.15 | 3.20 | 2.68 | 2.21 | -2.43 | -52.38% | 0.02 | 3 | 1 | 0.79 | -0.30 | 0.03 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 2.50 | 2.95 | 2.73 | 3.10 | -1.70 | -35.42% | 0.02 | 25 | 13 | 0.73 | -0.33 | 0.03 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 111.00 | 2.55 | 3.90 | 3.23 | 3.00 | -2.40 | -44.45% | 0.03 | 5 | 1 | 0.75 | -0.36 | 0.04 | -0.33 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 112.00 | 3.30 | 3.70 | 3.50 | 3.35 | % | 0.03 | 8 | 0 | 0.73 | -0.40 | 0.04 | -0.33 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 113.00 | 3.70 | 4.20 | 3.95 | 4.00 | % | 0.03 | 3 | 0 | 0.73 | -0.43 | 0.04 | -0.33 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 114.00 | 4.20 | 4.60 | 4.40 | 4.28 | % | 0.04 | 3 | 0 | 0.72 | -0.47 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 115.00 | 4.70 | 5.20 | 4.95 | 4.70 | % | 0.04 | 9 | 0 | 0.73 | -0.51 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 116.00 | 5.20 | 5.60 | 5.40 | 5.38 | % | 0.05 | 4 | 0 | 0.71 | -0.54 | 0.04 | -0.31 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 117.00 | 5.50 | 6.30 | 5.90 | % | 0.05 | 0 | 0 | 0.69 | -0.58 | 0.04 | -0.30 | 8/22/2025 3:59:55 PM EST | |||
| 118.00 | 6.00 | 6.90 | 6.45 | 5.60 | % | 0.05 | 2 | 0 | 0.68 | -0.62 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 119.00 | 6.10 | 7.70 | 6.90 | % | 0.06 | 0 | 0 | 0.62 | -0.65 | 0.03 | -0.27 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 6.90 | 9.30 | 8.10 | 7.65 | % | 0.07 | 2 | 0 | 0.72 | -0.69 | 0.03 | -0.26 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 121.00 | 7.90 | 10.70 | 9.30 | % | 0.08 | 0 | 0 | 0.79 | -0.72 | 0.03 | -0.24 | 8/22/2025 3:59:55 PM EST | |||
| 122.00 | 8.80 | 11.40 | 10.10 | % | 0.08 | 0 | 0 | 0.97 | -0.75 | 0.03 | -0.23 | 8/22/2025 3:59:55 PM EST | |||
| 123.00 | 9.50 | 12.20 | 10.85 | % | 0.09 | 0 | 0 | 0.98 | -0.78 | 0.03 | -0.21 | 8/22/2025 3:59:55 PM EST | |||
| 124.00 | 9.80 | 13.00 | 11.40 | % | 0.09 | 0 | 0 | 0.99 | -0.80 | 0.02 | -0.20 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 10.70 | 13.90 | 12.30 | % | 0.10 | 0 | 0 | 1.04 | -0.82 | 0.02 | -0.18 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 15.00 | 18.40 | 16.70 | % | 0.13 | 0 | 0 | 1.22 | -0.91 | 0.01 | -0.11 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 19.70 | 23.10 | 21.40 | % | 0.16 | 0 | 0 | 1.36 | -0.96 | 0.01 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 25.10 | 28.00 | 26.55 | % | 0.19 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 29.50 | 33.00 | 31.25 | % | 0.22 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 34.50 | 38.00 | 36.25 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 39.80 | 43.00 | 41.40 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 44.80 | 48.00 | 46.40 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 49.80 | 53.00 | 51.40 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |