Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $63.69 as of 5/30/2025 5:16:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 41.50 | 45.60 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 39.20 | 43.10 | 22.85 | 0.00 | 0.00% | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 36.60 | 40.60 | 38.45 | +23.15 | +151.31% | 3 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 34.20 | 38.10 | 19.14 | 0.00 | 0.00% | 0 | 7 | 3.40 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 29.50 | 33.20 | 34.63 | 0.00 | 0.00% | 0 | 11 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 25.00 | 28.30 | 28.65 | 0.00 | 0.00% | 0 | 13 | 2.27 | 0.98 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 20.60 | 22.40 | 21.62 | -2.35 | -9.81% | 11 | 310 | 1.51 | 0.95 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 15.90 | 17.60 | 16.98 | -3.02 | -15.10% | 75 | 1,541 | 1.07 | 0.90 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 11.40 | 13.10 | 13.05 | -2.84 | -17.88% | 43 | 1,702 | 1.10 | 0.81 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 9.20 | 9.60 | 9.60 | -2.30 | -19.33% | 225 | 925 | 1.08 | 0.70 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 6.40 | 6.70 | 6.60 | -2.00 | -23.26% | 300 | 1,694 | 1.05 | 0.57 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 4.20 | 4.70 | 4.55 | -1.55 | -25.41% | 238 | 2,742 | 1.03 | 0.44 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 2.85 | 3.10 | 3.00 | -1.37 | -31.35% | 170 | 1,201 | 1.03 | 0.33 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 1.95 | 2.05 | 2.00 | -1.00 | -33.34% | 133 | 587 | 1.06 | 0.24 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 1.20 | 1.35 | 1.30 | -0.68 | -34.35% | 95 | 764 | 1.06 | 0.17 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.75 | 0.95 | 0.82 | -0.53 | -39.26% | 38 | 719 | 1.07 | 0.12 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.45 | 0.65 | 0.52 | -0.38 | -42.23% | 108 | 382 | 1.08 | 0.08 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 327 | 2.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.25 | +0.24 | +2,400.00% | 1 | 243 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 96 | 231 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 121 | 892 | 1.22 | -0.02 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 1.00 | 0.35 | +0.15 | +75.00% | 108 | 301 | 1.08 | -0.05 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.65 | 0.90 | 0.79 | +0.12 | +17.91% | 205 | 699 | 1.07 | -0.10 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 1.55 | 1.80 | 1.68 | +0.48 | +40.00% | 183 | 1,131 | 1.04 | -0.19 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 3.00 | 3.40 | 3.25 | +0.49 | +17.76% | 53 | 859 | 1.02 | -0.30 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 5.30 | 5.60 | 5.50 | +1.00 | +22.23% | 327 | 1,073 | 1.03 | -0.43 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 8.00 | 8.50 | 9.00 | +2.04 | +29.31% | 10 | 233 | 1.00 | -0.56 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 11.50 | 12.10 | 10.60 | 0.00 | 0.00% | 0 | 20 | 1.01 | -0.67 | 0.02 | -0.13 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 15.10 | 16.10 | 14.15 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.76 | 0.02 | -0.11 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 18.50 | 22.00 | % | 0 | 0 | 1.04 | -0.83 | 0.02 | -0.09 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 23.10 | 26.60 | % | 0 | 0 | 1.02 | -0.88 | 0.01 | -0.07 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 27.70 | 31.20 | % | 0 | 0 | 1.29 | -0.92 | 0.01 | -0.06 | 5/30/2025 3:59:53 PM EST |