Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $107.95 as of 7/29/2025 3:15:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.20 | 63.20 | 61.20 | % | 1.22 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 55.00 | 55.40 | 58.30 | 56.85 | % | 1.03 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:59:05 PM EST | |||
| 60.00 | 51.10 | 52.60 | 51.85 | 52.70 | +11.56 | +28.10% | 0.86 | 10 | 17 | 1.28 | 0.97 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 45.60 | 48.50 | 47.05 | 47.30 | +12.30 | +35.15% | 0.72 | 10 | 2 | 1.24 | 0.95 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 41.70 | 44.20 | 42.95 | 37.95 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.18 | 0.93 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 37.70 | 39.50 | 38.60 | 40.00 | +6.70 | +20.12% | 0.51 | 2 | 39 | 0.81 | 0.91 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 33.20 | 34.20 | 33.70 | 34.31 | +4.51 | +15.14% | 0.42 | 1 | 65 | 0.90 | 0.87 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 85.00 | 29.50 | 30.40 | 29.95 | 30.39 | +5.24 | +20.84% | 0.35 | 1 | 68 | 0.86 | 0.84 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 90.00 | 26.00 | 26.70 | 26.35 | 26.74 | +2.69 | +11.19% | 0.29 | 24 | 212 | 0.83 | 0.79 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 95.00 | 22.80 | 23.30 | 23.05 | 23.36 | +3.11 | +15.36% | 0.24 | 7 | 157 | 0.86 | 0.74 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 100.00 | 19.80 | 20.30 | 20.05 | 20.80 | +3.40 | +19.54% | 0.20 | 56 | 345 | 0.87 | 0.69 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 105.00 | 17.10 | 17.50 | 17.30 | 18.10 | +2.46 | +15.73% | 0.16 | 93 | 218 | 0.87 | 0.64 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 110.00 | 14.80 | 15.20 | 15.00 | 15.10 | +1.80 | +13.54% | 0.14 | 124 | 255 | 0.86 | 0.59 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 12.50 | 12.90 | 12.70 | 12.70 | +1.50 | +13.40% | 0.11 | 118 | 183 | 0.87 | 0.53 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 120.00 | 10.70 | 11.00 | 10.85 | 11.02 | +1.62 | +17.24% | 0.09 | 120 | 243 | 0.86 | 0.48 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 125.00 | 9.10 | 9.40 | 9.25 | 9.38 | +1.78 | +23.43% | 0.07 | 92 | 70 | 0.85 | 0.43 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 130.00 | 7.70 | 8.00 | 7.85 | 8.05 | +1.35 | +20.15% | 0.06 | 159 | 133 | 0.85 | 0.38 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 135.00 | 6.50 | 6.80 | 6.65 | 6.95 | +1.25 | +21.93% | 0.05 | 131 | 27 | 0.85 | 0.34 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 140.00 | 5.50 | 5.80 | 5.65 | 5.49 | +0.99 | +22.00% | 0.04 | 44 | 26 | 0.86 | 0.29 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 145.00 | 4.70 | 5.00 | 4.85 | 4.70 | +1.05 | +28.77% | 0.03 | 5 | 4 | 0.86 | 0.26 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 150.00 | 4.00 | 4.20 | 4.10 | 3.87 | +0.47 | +13.83% | 0.03 | 93 | 106 | 0.86 | 0.23 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 55.00 | 0.15 | 0.70 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10,308 | 1.02 | -0.02 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 60.00 | 0.25 | 0.80 | 0.53 | 0.68 | -0.07 | -9.34% | 0.01 | 40 | 6,740 | 0.95 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 0.80 | 1.10 | 0.95 | 0.92 | -0.13 | -12.39% | 0.01 | 9 | 67 | 0.97 | -0.05 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 1.25 | 1.50 | 1.38 | 1.40 | -0.15 | -9.68% | 0.02 | 3 | 93 | 0.93 | -0.07 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 1.85 | 2.05 | 1.95 | 1.95 | -0.22 | -10.14% | 0.03 | 11 | 197 | 0.91 | -0.09 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 2.55 | 2.90 | 2.73 | 2.80 | -0.33 | -10.55% | 0.03 | 12 | 273 | 0.90 | -0.13 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 85.00 | 3.70 | 4.00 | 3.85 | 3.85 | -0.25 | -6.10% | 0.05 | 220 | 387 | 0.88 | -0.16 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 90.00 | 5.10 | 5.40 | 5.25 | 5.20 | -0.73 | -12.31% | 0.06 | 26 | 103 | 0.87 | -0.21 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 95.00 | 6.70 | 7.00 | 6.85 | 6.65 | -1.25 | -15.83% | 0.07 | 5 | 80 | 0.87 | -0.26 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 100.00 | 8.70 | 9.00 | 8.85 | 8.38 | -1.22 | -12.71% | 0.09 | 21 | 82 | 0.86 | -0.31 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 105.00 | 10.90 | 11.20 | 11.05 | 11.04 | -1.26 | -10.25% | 0.11 | 66 | 147 | 0.86 | -0.36 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 110.00 | 13.50 | 13.90 | 13.70 | 13.56 | -1.49 | -9.90% | 0.12 | 30 | 20 | 0.86 | -0.41 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 16.30 | 16.60 | 16.45 | 16.25 | -2.25 | -12.17% | 0.14 | 112 | 3 | 0.86 | -0.47 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 120.00 | 19.40 | 19.80 | 19.60 | 24.82 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.85 | -0.52 | 0.01 | -0.14 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 125.00 | 22.80 | 23.20 | 23.00 | % | 0.18 | 0 | 0 | 0.85 | -0.57 | 0.01 | -0.14 | 7/29/2025 1:59:05 PM EST | |||
| 130.00 | 26.40 | 26.70 | 26.55 | 25.90 | % | 0.20 | 1 | 0 | 0.85 | -0.62 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:59:05 PM EST | |
| 135.00 | 30.10 | 30.50 | 30.30 | 36.80 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.84 | -0.66 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 140.00 | 34.20 | 35.00 | 34.60 | % | 0.25 | 0 | 0 | 0.83 | -0.71 | 0.01 | -0.12 | 7/29/2025 1:59:05 PM EST | |||
| 145.00 | 38.20 | 38.80 | 38.50 | 38.40 | % | 0.27 | 40 | 0 | 0.86 | -0.74 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:05 PM EST | |
| 150.00 | 42.20 | 43.30 | 42.75 | % | 0.28 | 0 | 0 | 0.88 | -0.77 | 0.01 | -0.11 | 7/29/2025 1:59:05 PM EST |