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 | 26.20 | 27.20 | 26.70 | 23.13 | -0.97 | -4.03% | 0.30 | 25 | 26 | 1.28 | 0.87 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
91.00 | 24.30 | 26.70 | 25.50 | % | 0.28 | 0 | 0 | 1.18 | 0.86 | 0.01 | -0.25 | 8/22/2025 3:59:55 PM EST | |||
92.00 | 23.20 | 26.00 | 24.60 | % | 0.27 | 0 | 0 | 1.16 | 0.85 | 0.01 | -0.26 | 8/22/2025 3:59:55 PM EST | |||
93.00 | 22.10 | 25.30 | 23.70 | % | 0.25 | 0 | 0 | 1.13 | 0.84 | 0.01 | -0.27 | 8/22/2025 3:59:55 PM EST | |||
94.00 | 21.30 | 23.90 | 22.60 | % | 0.24 | 0 | 0 | 1.11 | 0.83 | 0.01 | -0.28 | 8/22/2025 3:59:55 PM EST | |||
95.00 | 20.60 | 23.70 | 22.15 | % | 0.23 | 0 | 0 | 1.14 | 0.82 | 0.01 | -0.29 | 8/22/2025 3:59:55 PM EST | |||
96.00 | 19.80 | 23.80 | 21.80 | % | 0.23 | 0 | 0 | 1.22 | 0.80 | 0.01 | -0.29 | 8/22/2025 3:59:55 PM EST | |||
97.00 | 19.30 | 23.00 | 21.15 | % | 0.22 | 0 | 0 | 1.22 | 0.79 | 0.01 | -0.30 | 8/22/2025 3:59:55 PM EST | |||
98.00 | 18.70 | 21.40 | 20.05 | % | 0.20 | 0 | 0 | 1.17 | 0.78 | 0.01 | -0.31 | 8/22/2025 3:59:55 PM EST | |||
99.00 | 19.10 | 19.90 | 19.50 | % | 0.20 | 0 | 0 | 1.20 | 0.77 | 0.01 | -0.32 | 8/22/2025 3:59:55 PM EST | |||
99.50 | 18.90 | 20.20 | 19.55 | % | 0.20 | 0 | 0 | 1.25 | 0.76 | 0.01 | -0.32 | 8/22/2025 3:59:55 PM EST | |||
100.00 | 16.90 | 20.10 | 18.50 | 16.72 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | 0.76 | 0.01 | -0.32 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
101.00 | 17.70 | 19.10 | 18.40 | % | 0.18 | 0 | 0 | 1.22 | 0.74 | 0.01 | -0.33 | 8/22/2025 3:59:55 PM EST | |||
102.00 | 17.10 | 18.60 | 17.85 | % | 0.18 | 0 | 0 | 1.24 | 0.73 | 0.01 | -0.34 | 8/22/2025 3:59:55 PM EST | |||
103.00 | 16.10 | 17.70 | 16.90 | % | 0.16 | 0 | 0 | 1.20 | 0.72 | 0.01 | -0.34 | 8/22/2025 3:59:55 PM EST | |||
104.00 | 15.40 | 17.70 | 16.55 | % | 0.16 | 0 | 0 | 1.24 | 0.70 | 0.01 | -0.35 | 8/22/2025 3:59:55 PM EST | |||
105.00 | 13.10 | 17.20 | 15.15 | % | 0.14 | 0 | 0 | 1.14 | 0.69 | 0.01 | -0.35 | 8/22/2025 3:59:55 PM EST | |||
106.00 | 14.50 | 15.10 | 14.80 | 14.10 | % | 0.14 | 1 | 0 | 1.17 | 0.67 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
107.00 | 13.30 | 15.40 | 14.35 | 12.50 | % | 0.13 | 2 | 0 | 1.18 | 0.66 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
108.00 | 12.70 | 15.50 | 14.10 | 12.90 | % | 0.13 | 27 | 0 | 1.11 | 0.65 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
109.00 | 12.50 | 14.50 | 13.50 | 12.31 | % | 0.12 | 16 | 0 | 1.21 | 0.63 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
110.00 | 12.00 | 12.40 | 12.20 | 8.22 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.12 | 0.61 | 0.02 | -0.37 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
111.00 | 11.50 | 11.90 | 11.70 | 10.60 | % | 0.11 | 1 | 0 | 1.13 | 0.60 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
112.00 | 11.00 | 12.80 | 11.90 | 7.90 | -1.47 | -15.69% | 0.11 | 6 | 6 | 1.21 | 0.58 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
113.00 | 10.40 | 11.40 | 10.90 | 10.00 | % | 0.10 | 11 | 0 | 1.16 | 0.57 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
114.00 | 9.90 | 11.00 | 10.45 | 9.90 | +1.00 | +11.24% | 0.09 | 35 | 2 | 1.11 | 0.55 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
115.00 | 9.30 | 9.90 | 9.60 | 9.30 | +1.00 | +12.05% | 0.08 | 14 | 2 | 1.10 | 0.54 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
116.00 | 8.90 | 9.40 | 9.15 | 8.70 | +0.76 | +9.58% | 0.08 | 1 | 2 | 1.09 | 0.52 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
117.00 | 7.50 | 9.30 | 8.40 | % | 0.07 | 0 | 0 | 1.07 | 0.50 | 0.02 | -0.36 | 8/22/2025 3:59:55 PM EST | |||
118.00 | 8.00 | 8.50 | 8.25 | 8.40 | +1.80 | +27.28% | 0.07 | 11 | 15 | 1.10 | 0.49 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
119.00 | 7.60 | 9.20 | 8.40 | % | 0.07 | 0 | 0 | 1.16 | 0.47 | 0.02 | -0.35 | 8/22/2025 3:59:55 PM EST | |||
120.00 | 7.00 | 7.50 | 7.25 | 7.76 | % | 0.06 | 26 | 0 | 1.07 | 0.45 | 0.02 | -0.35 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
121.00 | 5.80 | 7.10 | 6.45 | 7.20 | % | 0.05 | 6 | 0 | 1.02 | 0.44 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
122.00 | 6.20 | 6.70 | 6.45 | 6.60 | % | 0.05 | 3 | 0 | 1.06 | 0.42 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
123.00 | 5.00 | 6.40 | 5.70 | % | 0.05 | 0 | 0 | 1.00 | 0.40 | 0.02 | -0.33 | 8/22/2025 3:59:55 PM EST | |||
124.00 | 5.50 | 6.50 | 6.00 | 5.70 | % | 0.05 | 12 | 0 | 1.10 | 0.39 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
125.00 | 5.40 | 5.70 | 5.55 | 5.50 | % | 0.04 | 69 | 0 | 1.07 | 0.37 | 0.02 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
130.00 | 3.90 | 4.30 | 4.10 | 3.83 | % | 0.03 | 127 | 0 | 1.05 | 0.30 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
135.00 | 2.80 | 3.20 | 3.00 | 2.95 | % | 0.02 | 9 | 0 | 1.04 | 0.24 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
140.00 | 0.70 | 4.00 | 2.35 | % | 0.02 | 0 | 0 | 1.04 | 0.19 | 0.01 | -0.23 | 8/22/2025 3:59:55 PM EST | |||
145.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.98 | 0.17 | 0.01 | -0.22 | 8/22/2025 3:59:55 PM EST | |||
150.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.32 | 0.11 | 0.01 | -0.16 | 8/22/2025 3:59:55 PM EST | |||
155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.48 | 0.09 | 0.01 | -0.13 | 8/22/2025 3:59:55 PM EST | |||
160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.40 | 0.07 | 0.01 | -0.11 | 8/22/2025 3:59:55 PM EST | |||
165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.56 | 0.05 | 0.00 | -0.09 | 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 | 2.25 | 2.50 | 2.38 | 2.42 | -0.88 | -26.67% | 0.03 | 18 | 16 | 1.30 | -0.13 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
91.00 | 2.40 | 2.75 | 2.58 | 2.62 | -1.12 | -29.95% | 0.03 | 3 | 3 | 1.30 | -0.14 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
92.00 | 2.60 | 2.95 | 2.78 | 4.30 | % | 0.03 | 1 | 0 | 1.29 | -0.15 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
93.00 | 2.80 | 3.50 | 3.15 | % | 0.03 | 0 | 0 | 1.30 | -0.16 | 0.01 | -0.27 | 8/22/2025 3:59:55 PM EST | |||
94.00 | 2.95 | 3.60 | 3.28 | 3.15 | -2.16 | -40.68% | 0.03 | 3 | 1 | 1.32 | -0.17 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
95.00 | 3.20 | 3.50 | 3.35 | % | 0.04 | 0 | 0 | 1.26 | -0.18 | 0.01 | -0.29 | 8/22/2025 3:59:55 PM EST | |||
96.00 | 3.40 | 5.50 | 4.45 | % | 0.05 | 0 | 0 | 1.34 | -0.20 | 0.01 | -0.29 | 8/22/2025 3:59:55 PM EST | |||
97.00 | 2.00 | 3.90 | 2.95 | % | 0.03 | 0 | 0 | 1.11 | -0.21 | 0.01 | -0.30 | 8/22/2025 3:59:55 PM EST | |||
98.00 | 3.70 | 4.70 | 4.20 | % | 0.04 | 0 | 0 | 1.26 | -0.22 | 0.01 | -0.31 | 8/22/2025 3:59:55 PM EST | |||
99.00 | 4.00 | 4.40 | 4.20 | 4.20 | -1.50 | -26.32% | 0.04 | 10 | 14 | 1.22 | -0.23 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
99.50 | 4.20 | 5.00 | 4.60 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.25 | -0.24 | 0.01 | -0.32 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
100.00 | 4.40 | 5.50 | 4.95 | 4.45 | -2.05 | -31.54% | 0.05 | 24 | 1 | 1.31 | -0.24 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
101.00 | 4.70 | 5.00 | 4.85 | 4.70 | -2.05 | -30.37% | 0.05 | 1 | 1 | 1.21 | -0.26 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
102.00 | 4.90 | 5.30 | 5.10 | 5.00 | -2.35 | -31.98% | 0.05 | 23 | 1 | 1.20 | -0.27 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
103.00 | 3.80 | 6.90 | 5.35 | % | 0.05 | 0 | 0 | 1.19 | -0.28 | 0.01 | -0.34 | 8/22/2025 3:59:55 PM EST | |||
104.00 | 5.60 | 6.00 | 5.80 | 5.60 | -2.94 | -34.43% | 0.06 | 4 | 1 | 1.20 | -0.30 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
105.00 | 5.90 | 6.20 | 6.05 | % | 0.06 | 0 | 0 | 1.18 | -0.31 | 0.01 | -0.35 | 8/22/2025 3:59:55 PM EST | |||
106.00 | 5.90 | 7.00 | 6.45 | % | 0.06 | 0 | 0 | 1.18 | -0.33 | 0.01 | -0.36 | 8/22/2025 3:59:55 PM EST | |||
107.00 | 6.60 | 7.10 | 6.85 | 6.87 | % | 0.06 | 3 | 0 | 1.18 | -0.34 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
108.00 | 7.00 | 8.00 | 7.50 | % | 0.07 | 0 | 0 | 1.20 | -0.35 | 0.01 | -0.36 | 8/22/2025 3:59:55 PM EST | |||
109.00 | 7.40 | 7.80 | 7.60 | 7.87 | % | 0.07 | 3 | 0 | 1.15 | -0.37 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
110.00 | 7.90 | 8.30 | 8.10 | 8.00 | -1.80 | -18.37% | 0.07 | 6 | 2 | 1.16 | -0.39 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
111.00 | 8.30 | 8.80 | 8.55 | % | 0.08 | 0 | 0 | 1.16 | -0.40 | 0.02 | -0.37 | 8/22/2025 3:59:55 PM EST | |||
112.00 | 8.70 | 9.00 | 8.85 | 8.80 | % | 0.08 | 3 | 0 | 1.13 | -0.42 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
113.00 | 9.20 | 9.80 | 9.50 | % | 0.08 | 0 | 0 | 1.15 | -0.43 | 0.02 | -0.37 | 8/22/2025 3:59:55 PM EST | |||
114.00 | 9.60 | 10.20 | 9.90 | 9.90 | % | 0.09 | 10 | 0 | 1.14 | -0.45 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
115.00 | 10.20 | 10.50 | 10.35 | 10.66 | % | 0.09 | 3 | 0 | 1.13 | -0.46 | 0.02 | -0.36 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
116.00 | 10.40 | 11.90 | 11.15 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.14 | -0.48 | 0.02 | -0.36 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
117.00 | 10.90 | 12.60 | 11.75 | % | 0.10 | 0 | 0 | 1.16 | -0.50 | 0.02 | -0.36 | 8/22/2025 3:59:55 PM EST | |||
118.00 | 11.80 | 13.20 | 12.50 | % | 0.11 | 0 | 0 | 1.15 | -0.51 | 0.02 | -0.36 | 8/22/2025 3:59:55 PM EST | |||
119.00 | 12.00 | 13.10 | 12.55 | % | 0.11 | 0 | 0 | 1.11 | -0.53 | 0.02 | -0.35 | 8/22/2025 3:59:55 PM EST | |||
120.00 | 12.10 | 15.20 | 13.65 | % | 0.11 | 0 | 0 | 1.17 | -0.55 | 0.02 | -0.35 | 8/22/2025 3:59:55 PM EST | |||
121.00 | 13.50 | 14.80 | 14.15 | 13.70 | % | 0.12 | 41 | 0 | 1.10 | -0.56 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
122.00 | 13.60 | 15.20 | 14.40 | 14.80 | % | 0.12 | 6 | 0 | 1.10 | -0.58 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
123.00 | 14.00 | 17.10 | 15.55 | % | 0.13 | 0 | 0 | 1.16 | -0.60 | 0.02 | -0.33 | 8/22/2025 3:59:55 PM EST | |||
124.00 | 14.10 | 17.30 | 15.70 | % | 0.13 | 0 | 0 | 1.10 | -0.61 | 0.02 | -0.33 | 8/22/2025 3:59:55 PM EST | |||
125.00 | 14.80 | 18.10 | 16.45 | % | 0.13 | 0 | 0 | 1.11 | -0.63 | 0.02 | -0.32 | 8/22/2025 3:59:55 PM EST | |||
130.00 | 19.00 | 21.80 | 20.40 | % | 0.16 | 0 | 0 | 1.14 | -0.70 | 0.01 | -0.29 | 8/22/2025 3:59:55 PM EST | |||
135.00 | 22.30 | 25.80 | 24.05 | % | 0.18 | 0 | 0 | 1.09 | -0.76 | 0.01 | -0.25 | 8/22/2025 3:59:55 PM EST | |||
140.00 | 26.90 | 29.90 | 28.40 | % | 0.20 | 0 | 0 | 1.10 | -0.81 | 0.01 | -0.23 | 8/22/2025 3:59:55 PM EST | |||
145.00 | 31.60 | 33.80 | 32.70 | % | 0.23 | 0 | 0 | 1.41 | -0.83 | 0.01 | -0.22 | 8/22/2025 3:59:55 PM EST | |||
150.00 | 35.70 | 38.90 | 37.30 | % | 0.25 | 0 | 0 | 1.44 | -0.89 | 0.01 | -0.16 | 8/22/2025 3:59:55 PM EST | |||
155.00 | 40.10 | 43.60 | 41.85 | % | 0.27 | 0 | 0 | 1.51 | -0.91 | 0.01 | -0.13 | 8/22/2025 3:59:55 PM EST | |||
160.00 | 45.00 | 48.40 | 46.70 | % | 0.29 | 0 | 0 | 1.57 | -0.93 | 0.01 | -0.11 | 8/22/2025 3:59:55 PM EST | |||
165.00 | 49.70 | 53.20 | 51.45 | % | 0.31 | 0 | 0 | 1.62 | -0.95 | 0.00 | -0.09 | 8/22/2025 3:59:55 PM EST |