Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $192.28 as of 7/28/2026 9:02:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 89.00 | 95.30 | 92.15 | 116.10 | 0.00 | 0.00% | 0.88 | 0 | 7 | 1.34 | 0.94 | 0.00 | -0.12 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 110.00 | 85.00 | 91.10 | 88.05 | % | 0.80 | 0 | 0 | 1.36 | 0.93 | 0.00 | -0.13 | 7/28/2026 3:59:59 PM EST | |||
| 115.00 | 81.20 | 86.30 | 83.75 | 112.55 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.34 | 0.91 | 0.00 | -0.15 | 7/21/2026 | 7/28/2026 3:59:59 PM EST |
| 120.00 | 77.30 | 81.50 | 79.40 | 74.03 | -18.59 | -20.08% | 0.66 | 1 | 1 | 1.31 | 0.90 | 0.00 | -0.17 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 125.00 | 73.60 | 78.30 | 75.95 | 86.20 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.33 | 0.88 | 0.00 | -0.18 | 7/17/2026 | 7/28/2026 3:59:59 PM EST |
| 130.00 | 69.60 | 75.20 | 72.40 | 97.01 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.33 | 0.86 | 0.00 | -0.20 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 135.00 | 65.00 | 70.40 | 67.70 | 81.12 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.25 | 0.84 | 0.00 | -0.22 | 7/17/2026 | 7/28/2026 3:59:59 PM EST |
| 140.00 | 61.80 | 68.00 | 64.90 | 101.85 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.28 | 0.82 | 0.00 | -0.23 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 145.00 | 59.00 | 64.30 | 61.65 | 64.20 | -30.55 | -32.25% | 0.43 | 1 | 2 | 1.29 | 0.80 | 0.00 | -0.25 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 150.00 | 54.80 | 61.30 | 58.05 | 61.50 | -20.95 | -25.41% | 0.39 | 2 | 19 | 1.26 | 0.78 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 155.00 | 51.00 | 58.20 | 54.60 | 49.50 | -14.50 | -22.66% | 0.35 | 10 | 21 | 1.24 | 0.76 | 0.00 | -0.28 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 160.00 | 49.80 | 55.10 | 52.45 | 58.40 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.27 | 0.74 | 0.00 | -0.29 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 165.00 | 46.90 | 52.00 | 49.45 | 52.57 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.26 | 0.72 | 0.00 | -0.30 | 7/17/2026 | 7/28/2026 3:59:59 PM EST |
| 170.00 | 44.20 | 47.00 | 45.60 | 47.10 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.21 | 0.70 | 0.00 | -0.31 | 7/17/2026 | 7/28/2026 3:59:59 PM EST |
| 175.00 | 41.50 | 44.20 | 42.85 | 44.50 | -12.30 | -21.66% | 0.24 | 7 | 3 | 1.20 | 0.67 | 0.00 | -0.32 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 180.00 | 39.00 | 41.90 | 40.45 | 42.82 | -17.34 | -28.83% | 0.22 | 1 | 8 | 1.20 | 0.65 | 0.00 | -0.33 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 185.00 | 36.60 | 39.30 | 37.95 | 38.93 | -18.45 | -32.16% | 0.21 | 4 | 3 | 1.19 | 0.63 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 190.00 | 34.40 | 36.90 | 35.65 | 37.50 | -5.40 | -12.59% | 0.19 | 34 | 16 | 1.19 | 0.61 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 195.00 | 32.20 | 34.80 | 33.50 | 34.16 | -6.04 | -15.03% | 0.17 | 5 | 26 | 1.18 | 0.59 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 200.00 | 30.10 | 32.70 | 31.40 | 32.05 | -6.90 | -17.72% | 0.16 | 12 | 129 | 1.18 | 0.56 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 210.00 | 26.50 | 28.90 | 27.70 | 28.80 | -4.85 | -14.42% | 0.13 | 4 | 49 | 1.17 | 0.52 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 220.00 | 23.10 | 25.40 | 24.25 | 24.10 | -8.80 | -26.75% | 0.11 | 19 | 45 | 1.17 | 0.48 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 230.00 | 20.20 | 22.40 | 21.30 | 21.50 | -5.63 | -20.76% | 0.09 | 13 | 209 | 1.16 | 0.44 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 240.00 | 15.20 | 22.70 | 18.95 | 19.30 | -6.38 | -24.85% | 0.08 | 22 | 2,083 | 1.17 | 0.40 | 0.00 | -0.33 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 250.00 | 15.40 | 20.40 | 17.90 | 16.75 | -6.24 | -27.15% | 0.07 | 49 | 468 | 1.21 | 0.36 | 0.00 | -0.32 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 260.00 | 13.40 | 15.40 | 14.40 | 14.60 | -6.00 | -29.13% | 0.06 | 98 | 237 | 1.15 | 0.33 | 0.00 | -0.31 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 270.00 | 11.60 | 13.50 | 12.55 | 12.90 | -5.30 | -29.13% | 0.05 | 61 | 460 | 1.15 | 0.30 | 0.00 | -0.29 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 280.00 | 10.00 | 11.90 | 10.95 | 13.00 | -5.30 | -28.97% | 0.04 | 3 | 132 | 1.15 | 0.27 | 0.00 | -0.28 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 290.00 | 8.70 | 10.50 | 9.60 | 8.28 | -4.40 | -34.70% | 0.03 | 11 | 56 | 1.15 | 0.24 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 300.00 | 7.70 | 9.30 | 8.50 | 8.50 | -3.65 | -30.05% | 0.03 | 13 | 517 | 1.15 | 0.21 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 310.00 | 5.00 | 9.90 | 7.45 | 8.30 | -4.40 | -34.65% | 0.02 | 11 | 86 | 1.14 | 0.19 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 320.00 | 3.80 | 9.20 | 6.50 | 6.61 | -2.37 | -26.40% | 0.02 | 10 | 208 | 1.13 | 0.17 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 330.00 | 5.00 | 6.40 | 5.70 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.14 | 0.15 | 0.00 | -0.19 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 340.00 | 4.30 | 8.50 | 6.40 | 6.79 | 0.00 | 0.00% | 0.02 | 0 | 204 | 1.22 | 0.13 | 0.00 | -0.17 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 350.00 | 4.00 | 5.10 | 4.55 | 4.55 | -2.20 | -32.60% | 0.01 | 5 | 459 | 1.15 | 0.11 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 360.00 | 3.40 | 4.60 | 4.00 | 5.40 | -8.44 | -60.99% | 0.01 | 2 | 25 | 1.15 | 0.10 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 370.00 | 2.75 | 4.10 | 3.43 | 3.20 | -7.80 | -70.91% | 0.01 | 8 | 52 | 1.15 | 0.09 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 380.00 | 0.10 | 6.70 | 3.40 | 6.49 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.04 | 0.07 | 0.00 | -0.11 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 390.00 | 0.05 | 6.50 | 3.28 | 5.96 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.04 | 0.07 | 0.00 | -0.10 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 400.00 | 0.05 | 5.20 | 2.63 | 2.35 | -0.65 | -21.67% | 0.01 | 1 | 31 | 1.03 | 0.06 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 410.00 | 1.65 | 2.65 | 2.15 | 1.92 | -1.08 | -36.00% | 0.01 | 1 | 145 | 1.15 | 0.05 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 2.80 | 3.90 | 3.35 | 3.27 | +0.32 | +10.85% | 0.03 | 8 | 46 | 1.26 | -0.06 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 110.00 | 3.50 | 4.40 | 3.95 | 3.95 | +0.45 | +12.86% | 0.04 | 1 | 14 | 1.26 | -0.07 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 115.00 | 3.50 | 6.30 | 4.90 | 5.65 | +1.76 | +45.25% | 0.04 | 5 | 6 | 1.26 | -0.09 | 0.00 | -0.15 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 120.00 | 4.00 | 8.50 | 6.25 | 3.98 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.28 | -0.10 | 0.00 | -0.17 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 125.00 | 6.10 | 8.70 | 7.40 | 6.60 | +0.49 | +8.02% | 0.06 | 19 | 68 | 1.28 | -0.12 | 0.00 | -0.18 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 130.00 | 6.10 | 8.40 | 7.25 | 8.00 | +1.02 | +14.62% | 0.06 | 8 | 590 | 1.19 | -0.14 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 135.00 | 8.80 | 9.90 | 9.35 | 8.97 | +0.67 | +8.08% | 0.07 | 5 | 64 | 1.24 | -0.16 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 140.00 | 9.80 | 11.50 | 10.65 | 10.00 | +0.89 | +9.77% | 0.08 | 8 | 15 | 1.22 | -0.18 | 0.00 | -0.23 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 145.00 | 11.40 | 13.20 | 12.30 | 12.40 | +1.53 | +14.08% | 0.08 | 2 | 45 | 1.22 | -0.20 | 0.00 | -0.25 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 150.00 | 13.00 | 14.70 | 13.85 | 13.54 | +1.82 | +15.53% | 0.09 | 20 | 173 | 1.21 | -0.22 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 155.00 | 14.90 | 16.50 | 15.70 | 15.02 | +2.23 | +17.44% | 0.10 | 7 | 27 | 1.21 | -0.24 | 0.00 | -0.28 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 160.00 | 16.60 | 18.60 | 17.60 | 17.35 | +1.95 | +12.67% | 0.11 | 40 | 148 | 1.20 | -0.26 | 0.00 | -0.29 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 165.00 | 18.80 | 20.60 | 19.70 | 19.27 | +3.27 | +20.44% | 0.12 | 5 | 151 | 1.20 | -0.28 | 0.00 | -0.30 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 170.00 | 20.70 | 24.70 | 22.70 | 21.00 | +2.08 | +11.00% | 0.13 | 50 | 133 | 1.23 | -0.30 | 0.00 | -0.31 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 175.00 | 23.40 | 27.40 | 25.40 | 23.83 | +2.31 | +10.74% | 0.15 | 3 | 14 | 1.24 | -0.33 | 0.00 | -0.32 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 180.00 | 25.80 | 27.80 | 26.80 | 25.78 | +1.38 | +5.66% | 0.15 | 56 | 104 | 1.19 | -0.35 | 0.00 | -0.33 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 185.00 | 28.20 | 30.10 | 29.15 | 30.37 | +5.82 | +23.71% | 0.16 | 24 | 45 | 1.18 | -0.37 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 190.00 | 31.00 | 32.80 | 31.90 | 30.87 | +3.35 | +12.18% | 0.17 | 20 | 105 | 1.18 | -0.39 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 195.00 | 34.20 | 35.70 | 34.95 | 34.80 | +4.80 | +16.00% | 0.18 | 15 | 201 | 1.19 | -0.41 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 200.00 | 36.40 | 38.80 | 37.60 | 36.04 | +3.04 | +9.22% | 0.19 | 27 | 219 | 1.18 | -0.44 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 210.00 | 42.20 | 45.00 | 43.60 | 47.03 | +9.83 | +26.43% | 0.21 | 11 | 106 | 1.17 | -0.48 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 220.00 | 48.80 | 51.50 | 50.15 | 48.48 | +4.48 | +10.19% | 0.23 | 10 | 86 | 1.16 | -0.52 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 230.00 | 55.70 | 58.80 | 57.25 | 57.05 | +14.95 | +35.52% | 0.25 | 19 | 138 | 1.16 | -0.56 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 240.00 | 63.00 | 66.00 | 64.50 | 68.76 | +12.06 | +21.27% | 0.27 | 2 | 39 | 1.16 | -0.60 | 0.00 | -0.33 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 250.00 | 70.60 | 73.70 | 72.15 | 65.65 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.16 | -0.64 | 0.00 | -0.32 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 260.00 | 78.70 | 81.70 | 80.20 | 78.39 | +12.09 | +18.24% | 0.31 | 1 | 118 | 1.16 | -0.67 | 0.00 | -0.31 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 270.00 | 85.50 | 89.90 | 87.70 | 93.04 | +13.54 | +17.04% | 0.32 | 10 | 43 | 1.13 | -0.70 | 0.00 | -0.29 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 280.00 | 93.30 | 98.30 | 95.80 | 88.90 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.12 | -0.73 | 0.00 | -0.28 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 290.00 | 101.40 | 107.50 | 104.45 | 93.98 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.11 | -0.76 | 0.00 | -0.26 | 7/16/2026 | 7/28/2026 3:59:59 PM EST |
| 300.00 | 110.70 | 116.80 | 113.75 | 81.32 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.13 | -0.79 | 0.00 | -0.24 | 7/14/2026 | 7/28/2026 3:59:59 PM EST |
| 310.00 | 119.30 | 125.10 | 122.20 | 82.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.10 | -0.81 | 0.00 | -0.22 | 7/9/2026 | 7/28/2026 3:59:59 PM EST |
| 320.00 | 128.70 | 135.00 | 131.85 | 88.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.11 | -0.83 | 0.00 | -0.20 | 7/6/2026 | 7/28/2026 3:59:59 PM EST |
| 330.00 | 137.60 | 144.90 | 141.25 | % | 0.43 | 0 | 0 | 1.08 | -0.85 | 0.00 | -0.19 | 7/28/2026 3:59:59 PM EST | |||
| 340.00 | 147.30 | 153.80 | 150.55 | % | 0.44 | 0 | 0 | 1.37 | -0.87 | 0.00 | -0.17 | 7/28/2026 3:59:59 PM EST | |||
| 350.00 | 156.70 | 162.30 | 159.50 | 151.95 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.30 | -0.89 | 0.00 | -0.16 | 7/16/2026 | 7/28/2026 3:59:59 PM EST |
| 360.00 | 166.30 | 173.40 | 169.85 | % | 0.47 | 0 | 0 | 1.44 | -0.90 | 0.00 | -0.14 | 7/28/2026 3:59:59 PM EST | |||
| 370.00 | 176.00 | 181.10 | 178.55 | % | 0.48 | 0 | 0 | 1.32 | -0.91 | 0.00 | -0.13 | 7/28/2026 3:59:59 PM EST | |||
| 380.00 | 185.70 | 192.00 | 188.85 | % | 0.50 | 0 | 0 | 1.44 | -0.93 | 0.00 | -0.11 | 7/28/2026 3:59:59 PM EST | |||
| 390.00 | 195.40 | 201.60 | 198.50 | % | 0.51 | 0 | 0 | 1.46 | -0.93 | 0.00 | -0.10 | 7/28/2026 3:59:59 PM EST | |||
| 400.00 | 205.10 | 211.00 | 208.05 | 154.75 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.45 | -0.94 | 0.00 | -0.09 | 7/6/2026 | 7/28/2026 3:59:59 PM EST |
| 410.00 | 214.90 | 221.00 | 217.95 | 160.00 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.49 | -0.95 | 0.00 | -0.08 | 7/6/2026 | 7/28/2026 3:59:59 PM EST |