Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $101.17 as of 7/25/2025 12:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 82.90 | 86.70 | 84.80 | % | 4.85 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 80.40 | 83.90 | 82.15 | 27.83 | 0.00 | 0.00% | 4.11 | 0 | 5 | 5.02 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 77.90 | 81.40 | 79.65 | 17.80 | 0.00 | 0.00% | 3.54 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 75.40 | 78.90 | 77.15 | 68.00 | 0.00 | 0.00% | 3.09 | 0 | 282 | 4.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 70.40 | 74.40 | 72.40 | 62.00 | 0.00 | 0.00% | 2.41 | 0 | 84 | 3.79 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 65.90 | 69.20 | 67.55 | 62.08 | 0.00 | 0.00% | 1.93 | 0 | 246 | 3.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 60.40 | 63.60 | 62.00 | 54.90 | 0.00 | 0.00% | 1.55 | 0 | 201 | 2.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 55.70 | 59.30 | 57.50 | 49.80 | 0.00 | 0.00% | 1.28 | 0 | 741 | 2.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 52.00 | 53.50 | 52.75 | 49.94 | 0.00 | 0.00% | 1.05 | 0 | 280 | 1.73 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 47.50 | 48.10 | 47.80 | 47.50 | +1.10 | +2.38% | 0.87 | 5 | 728 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 42.60 | 43.30 | 42.95 | 41.60 | 0.00 | 0.00% | 0.72 | 0 | 1,166 | 1.21 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 37.60 | 38.30 | 37.95 | 36.80 | 0.00 | 0.00% | 0.58 | 0 | 876 | 1.10 | 0.99 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 32.40 | 33.20 | 32.80 | 31.90 | +3.15 | +10.96% | 0.47 | 2 | 493 | 0.94 | 0.97 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 75.00 | 27.50 | 28.30 | 27.90 | 27.00 | +0.05 | +0.19% | 0.37 | 3 | 995 | 0.77 | 0.95 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 80.00 | 23.00 | 23.40 | 23.20 | 22.75 | -0.08 | -0.35% | 0.29 | 7 | 1,176 | 0.76 | 0.91 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 85.00 | 18.70 | 19.70 | 19.20 | 18.00 | -0.15 | -0.83% | 0.23 | 3 | 1,435 | 0.72 | 0.87 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 90.00 | 14.40 | 15.50 | 14.95 | 14.25 | +0.15 | +1.07% | 0.17 | 69 | 1,156 | 0.70 | 0.80 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 95.00 | 10.90 | 11.60 | 11.25 | 10.65 | +0.16 | +1.53% | 0.12 | 58 | 1,575 | 0.68 | 0.70 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 100.00 | 7.80 | 8.00 | 7.90 | 7.85 | +0.10 | +1.29% | 0.08 | 120 | 2,012 | 0.67 | 0.58 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 105.00 | 5.40 | 5.70 | 5.55 | 5.50 | +0.10 | +1.86% | 0.05 | 172 | 2,132 | 0.67 | 0.46 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 110.00 | 3.80 | 3.90 | 3.85 | 3.80 | -0.03 | -0.79% | 0.04 | 151 | 3,259 | 0.67 | 0.35 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 115.00 | 2.45 | 2.60 | 2.53 | 2.45 | -0.13 | -5.04% | 0.02 | 52 | 2,153 | 0.68 | 0.26 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 120.00 | 1.60 | 1.70 | 1.65 | 1.65 | -0.17 | -9.35% | 0.01 | 55 | 1,264 | 0.69 | 0.18 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 125.00 | 1.05 | 1.15 | 1.10 | 1.06 | -0.10 | -8.63% | 0.01 | 31 | 1,851 | 0.70 | 0.13 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 130.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.09 | -11.54% | 0.01 | 2 | 887 | 0.71 | 0.09 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 135.00 | 0.40 | 0.45 | 0.43 | 0.44 | -0.04 | -8.34% | 0.00 | 6 | 64 | 0.72 | 0.06 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.81 | 0.04 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.95 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 653 | 4.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 64 | 4.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 459 | 3.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,831 | 2.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 563 | 2.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 544 | 2.01 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 340 | 2.01 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12,222 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,350 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 8,934 | 1.03 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 55 | 768 | 0.95 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.01 | +3.71% | 0.00 | 48 | 1,049 | 0.90 | -0.03 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.09 | -19.57% | 0.00 | 4 | 2,835 | 0.79 | -0.05 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 80.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.15 | -20.00% | 0.01 | 49 | 1,763 | 0.73 | -0.09 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 85.00 | 1.00 | 1.05 | 1.03 | 1.08 | -0.27 | -20.00% | 0.01 | 127 | 1,759 | 0.69 | -0.13 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 90.00 | 1.75 | 1.90 | 1.83 | 2.06 | -0.29 | -12.34% | 0.02 | 142 | 1,953 | 0.68 | -0.20 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 95.00 | 3.10 | 3.30 | 3.20 | 3.26 | -0.64 | -16.41% | 0.03 | 114 | 1,636 | 0.67 | -0.30 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 100.00 | 5.10 | 5.30 | 5.20 | 5.38 | -0.62 | -10.34% | 0.05 | 62 | 358 | 0.66 | -0.42 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 105.00 | 7.70 | 8.00 | 7.85 | 7.90 | -4.00 | -33.62% | 0.07 | 20 | 163 | 0.66 | -0.54 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 110.00 | 10.70 | 11.20 | 10.95 | 11.69 | -2.81 | -19.38% | 0.10 | 10 | 70 | 0.66 | -0.65 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 115.00 | 13.60 | 16.00 | 14.80 | 18.23 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.64 | -0.74 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 120.00 | 18.00 | 19.60 | 18.80 | 20.27 | +0.27 | +1.35% | 0.16 | 5 | 47 | 0.70 | -0.82 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 125.00 | 22.70 | 24.10 | 23.40 | 38.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.09 | 7/1/2025 | 7/25/2025 11:58:53 AM EST |
| 130.00 | 27.10 | 28.90 | 28.00 | 28.80 | +0.30 | +1.06% | 0.22 | 1 | 13 | 0.86 | -0.91 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 135.00 | 31.60 | 34.90 | 33.25 | % | 0.25 | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 140.00 | 36.90 | 39.70 | 38.30 | % | 0.27 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.03 | 7/25/2025 11:58:53 AM EST |