CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$202.68 -2.54%

$201.74 (-0.46%)🌙

as of 07/17 06:03 PM

(7/17 15:07) ◀

Friday, July 17, 2026 (6:03pm)

▶

◀ 7/17 18:03

Option Volume

Detail

ℹ

Current (07/17) 33,724

Calls: 20,628 (61%)

Puts: 13,096 (39%)

Prior (07/16) 21,106

Calls: 11,943 (57%)

Puts: 9,163 (43%)

Current vs Prior +59.78%

Calls: +72.72% (Calls)

Puts: +42.92% (Puts)

Prior 7-Day Total 130,869

Calls: 70,725 (54%)

Puts: 60,144 (46%)

Prior 7-Day Average 18,695

Calls: 10,103 (54%)

Puts: 8,592 (46%)

Current vs Prior 7-Day Avg +80.38%

Calls: +104.17%

Puts: +52.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $49.31M

Calls: $30.48M (62%)

Puts: $18.83M (38%)

Prior (07/16) $40.82M

Calls: $22.70M (56%)

Puts: $18.12M (44%)

Current vs Prior +20.79%

Calls: +34.25%

Puts: +3.93%

Prior 7-Day Total $234.56M

Calls: $134.14M (57%)

Puts: $100.42M (43%)

Prior 7-Day Average $33.51M

Calls: $19.16M (57%)

Puts: $14.35M (43%)

Current vs Prior 7-Day Avg +47.15%

Calls: +59.05%

Puts: +31.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.63

Prior (07/16) 0.77

Current vs Prior -17.25%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -25.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 216,566

Calls: 116,903 (54%)

Puts: 99,663 (46%)

Prior (07/16) 218,214

Calls: 114,030 (52%)

Puts: 104,184 (48%)

Current vs Prior -0.76%

Prior 7-Day Total 1,486,506

Calls: 788,120 (53%)

Puts: 698,386 (47%)

Prior 7-Day Average 212,358

Calls: 112,588 (53%)

Puts: 99,769 (47%)

Current vs Prior 7-Day Avg +1.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.01% | 13.62%2.01% | 30.84%

Prior 6.30% | 13.49%6.30% | 30.00%

Current vs Prior +116.19% | +37.73%-68.04% | +2.77%

Prior 7-Day Avg 8.87% | 15.63%11.19% | 31.45%

Current vs 7-Day Avg +53.49% | +18.84%-82.02% | -1.96%

Prior 7-Day Eod 6.30% | 13.49%6.30% | 30.00%

Current vs 7-Day Eod +116.19% | +37.73%-68.04% | +2.77%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.98% | 12.32%

Calls: 45.95% | 9.86%

Puts: 72.00% | 14.79%

Prior 37.25% | 15.91%

Calls: 44.27% | 11.60%

Puts: 30.22% | 20.21%

Current vs Prior +58.34% | -22.56%

Prior 7-Day Avg 26.90% | 11.67%

Calls: 26.59% | 11.93%

Puts: 27.20% | 11.40%

Current vs 7-Day Avg +119.26% | +5.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($30.48M). Above-average activity with volume up 60% vs prior. Volume explosion - 80% above 7-day average (33,724 vs avg 18,695). Bullish P/C ratio of 0.63.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 38 of results (avg 7.6%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	42.50	44.30	$43.40	4.1%	19	0.73	104
$185.00	Aug 21	36.90	38.50	$37.70	4.2%	--	0.68	150
$230.00	Aug 21	17.90	18.80	$18.35	4.9%	153	0.43	961
$195.00	Aug 21	31.50	33.40	$32.45	5.9%	19	0.62	116
$195.00	Aug 7	25.50	27.20	$26.35	6.5%	3	0.60	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	26.00	27.10	$26.55	4.1%	154	0.41	1.3K
$240.00	Aug 21	50.30	52.50	$51.40	4.3%	19	0.62	320
$230.00	Aug 21	42.80	45.40	$44.10	5.9%	108	0.57	523
$210.00	Aug 21	30.80	32.70	$31.75	6.0%	63	0.47	779
$220.00	Aug 21	36.20	38.80	$37.50	6.9%	32	0.52	593

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	31.60	37.10	$34.35	16.0%	3	1.00	86
$175.00	Jul 17	25.30	32.00	$28.65	23.4%	--	1.00	41
$180.00	Jul 17	21.60	26.70	$24.15	21.1%	9	0.99	143
$190.00	Jul 17	10.40	16.70	$13.55	46.5%	130	0.99	47
$195.00	Jul 17	6.40	10.70	$8.55	50.3%	192	0.95	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	5.00	9.60	$7.30	63.0%	372	1.00	810
$215.00	Jul 17	10.10	14.10	$12.10	33.1%	143	1.00	225
$220.00	Jul 17	14.00	19.00	$16.50	30.3%	265	1.00	886
$225.00	Jul 17	19.90	24.80	$22.35	21.9%	42	1.00	179
$227.50	Jul 17	22.30	27.20	$24.75	19.8%	40	1.00	78

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 19.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	1.65	5.10	$3.38	102.1%	2.5K	0.86	679
$210.00	Jul 17	0.00	0.15	$0.08	187.5%	1.1K	0.05	931
$230.00	Jul 24	3.50	4.50	$4.00	25.0%	462	0.23	94
$205.00	Jul 17	0.05	0.85	$0.45	177.8%	433	0.26	26
$220.00	Jul 31	9.50	14.40	$11.95	41.0%	384	0.41	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	0.05	0.35	$0.20	150.0%	947	0.14	1.3K
$190.00	Jul 17	0.00	0.05	$0.03	166.7%	545	0.01	976
$205.00	Jul 17	1.20	3.90	$2.55	105.9%	441	0.81	216
$210.00	Jul 17	5.00	9.60	$7.30	63.0%	372	1.00	810
$195.00	Jul 17	0.00	0.20	$0.10	200.0%	311	0.05	353

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 500.2%, max 1956.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	2427.4%	118.0%	1956.8%	1	182
$217.50	Jul 17	Jul 24	1131.2%	124.5%	808.7%	79	202
$185.00	Jul 17	Aug 21	947.3%	115.1%	723.2%	12	212
$170.00	Jul 17	Aug 28	936.0%	114.8%	715.1%	5	86
$242.50	Jul 17	Jul 31	915.0%	114.3%	700.3%	49	300

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	2427.4%	120.0%	1923.0%	55	276
$167.50	Jul 17	Jul 31	2299.1%	125.9%	1726.3%	62	58
$172.50	Jul 17	Jul 31	2044.0%	124.3%	1544.2%	7	2
$217.50	Jul 17	Jul 31	1131.2%	116.0%	875.5%	19	83
$185.00	Jul 17	Aug 28	947.3%	114.5%	727.1%	193	429

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 32.33, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Aug 14	$0.15	$4.85	$0.15	32.33	$180.15
$185.00	$190.00	Aug 7	$0.20	$4.80	$0.20	24.00	$185.20
$210.00	$212.50	Jul 31	$0.15	$2.35	$0.15	15.67	$210.15
$220.00	$225.00	Aug 7	$0.40	$4.60	$0.40	11.50	$220.40
$240.00	$242.50	Jul 24	$0.23	$2.27	$0.23	9.87	$240.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$197.50	$195.00	Jul 17	$0.13	$2.37	$0.13	18.23	$197.37
$170.00	$167.50	Jul 31	$0.20	$2.30	$0.20	11.50	$169.80
$230.00	$227.50	Jul 31	$0.20	$2.30	$0.20	11.50	$229.80
$192.50	$190.00	Jul 17	$0.25	$2.25	$0.25	9.00	$192.25
$175.00	$172.50	Jul 31	$0.25	$2.25	$0.25	9.00	$174.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 24.00, avg 2.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 17	$2.40	$2.40	$0.10	24.00	$189.90
$175.00	$185.00	Aug 7	$9.30	$9.30	$0.70	13.29	$184.30
$170.00	$175.00	Aug 21	$4.65	$4.65	$0.35	13.29	$174.65
$175.00	$180.00	Jul 17	$4.50	$4.50	$0.50	9.00	$179.50
$185.00	$187.50	Jul 17	$2.20	$2.20	$0.30	7.33	$187.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 17	$2.40	$2.40	$0.10	24.00	$220.10
$227.50	$225.00	Jul 17	$2.40	$2.40	$0.10	24.00	$225.10
$240.00	$235.00	Aug 14	$4.75	$4.75	$0.25	19.00	$235.25
$220.00	$217.50	Jul 17	$2.35	$2.35	$0.15	15.67	$217.65
$182.50	$180.00	Jul 31	$2.25	$2.25	$0.25	9.00	$180.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $6.06, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$1.85	2427.4%	122.7%
$170.00	Jul 17	Jul 24	$1.85	936.0%	132.7%
$242.50	Jul 17	Jul 24	$2.27	915.0%	115.3%
$240.00	Jul 17	Jul 24	$2.50	867.8%	114.2%
$237.50	Jul 17	Jul 24	$2.77	819.9%	113.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Jul 17	Jul 24	$0.45	2299.1%	133.5%
$172.50	Jul 17	Jul 24	$0.73	2044.0%	123.3%
$240.00	Jul 17	Jul 24	$1.25	867.8%	114.2%
$242.50	Jul 17	Jul 24	$1.35	915.0%	115.3%
$235.00	Jul 17	Jul 24	$2.40	769.1%	113.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.21% of stock, avg 19.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 17	$1.53	$0.93	$2.46	$200.04	$204.96	1.21%
$205.00	Jul 17	$0.45	$2.55	$3.00	$202.00	$208.00	1.48%
$200.00	Jul 17	$3.38	$0.20	$3.58	$196.42	$203.58	1.77%
$207.50	Jul 17	$0.50	$5.50	$6.00	$201.50	$213.50	2.96%
$197.50	Jul 17	$6.00	$0.23	$6.23	$191.27	$203.73	3.07%
$210.00	Jul 17	$0.08	$7.30	$7.38	$202.62	$217.38	3.64%
$195.00	Jul 17	$8.55	$0.10	$8.65	$186.35	$203.65	4.27%
$192.50	Jul 17	$11.10	$0.28	$11.38	$181.12	$203.88	5.61%
$212.50	Jul 17	$1.43	$10.10	$11.53	$200.97	$224.03	5.69%
$215.00	Jul 17	$0.10	$12.10	$12.20	$202.80	$227.20	6.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.32% of stock, avg 15.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$200.00	Jul 17	$0.45	$0.20	$0.65	$199.35	$205.65
$207.50	$200.00	Jul 17	$0.50	$0.20	$0.70	$199.30	$208.20
$222.50	$200.00	Jul 17	$0.50	$0.20	$0.70	$199.30	$223.20
$205.00	$202.50	Jul 17	$0.45	$0.93	$1.38	$201.12	$206.38
$207.50	$202.50	Jul 17	$0.50	$0.93	$1.43	$201.07	$208.93
$222.50	$202.50	Jul 17	$0.50	$0.93	$1.43	$201.07	$223.93
$212.50	$200.00	Jul 17	$1.43	$0.20	$1.63	$198.37	$214.13
$217.50	$200.00	Jul 17	$2.15	$0.20	$2.35	$197.65	$219.85
$212.50	$202.50	Jul 17	$1.43	$0.93	$2.36	$200.14	$214.86
$205.00	$172.50	Jul 17	$0.45	$2.15	$2.60	$169.90	$207.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 49.00, avg credit $3.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	175/180	Aug 21	$4.90	$0.10	49.00	$165.10	$179.90
170/175	200/205	Aug 28	$4.90	$0.10	49.00	$170.10	$204.90
170/175	200/205	Aug 14	$4.85	$0.15	32.33	$170.15	$204.85
200/205	215/220	Aug 14	$4.85	$0.15	32.33	$200.15	$219.85
170/175	190/195	Aug 21	$4.85	$0.15	32.33	$170.15	$194.85
200/205	210/215	Aug 28	$4.85	$0.15	32.33	$200.15	$214.85
175/178	208/210	Jul 31	$2.40	$0.10	24.00	$175.10	$209.90
185/190	220/225	Aug 28	$4.80	$0.20	24.00	$185.20	$224.80
185/190	225/230	Aug 28	$4.80	$0.20	24.00	$185.20	$229.80
165/168	170/175	Jul 24	$4.75	$0.25	19.00	$162.75	$174.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Jul 31	$0.05	$4.95	99.00
$227.50	$230.00	$232.50	Jul 24	$0.10	$2.40	24.00
$230.00	$232.50	$235.00	Jul 24	$0.10	$2.40	24.00
$205.00	$210.00	$215.00	Aug 28	$0.25	$4.75	19.00
$235.00	$237.50	$240.00	Jul 24	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$212.50	$215.00	$217.50	Jul 17	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 31	$0.05	$2.45	49.00
$210.00	$215.00	$220.00	Aug 28	$0.10	$4.90	49.00
$175.00	$180.00	$185.00	Aug 7	$0.15	$4.85	32.33
$175.00	$180.00	$185.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.03, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Jul 17	-$0.03	$2.47
$227.50	$230.00	1:2	Jul 17	-$0.03	$2.47
$230.00	$232.50	1:2	Jul 17	-$0.03	$2.47
$232.50	$235.00	1:2	Jul 17	-$0.03	$2.47
$235.00	$237.50	1:2	Jul 17	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$175.00	1:2	Jul 17	-$0.03	$2.47
$180.00	$177.50	1:2	Jul 17	-$0.03	$2.47
$182.50	$180.00	1:2	Jul 17	-$0.03	$2.47
$200.00	$197.50	1:2	Jul 17	-$0.26	$2.24
$195.00	$192.50	1:2	Jul 17	-$0.46	$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 14.31%, avg 6.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 28	$29.00	0.58	1.1%	14.31%	15.45%	3	5
$210.00	Aug 28	$27.10	0.56	3.6%	13.37%	16.98%	4	--
$215.00	Aug 28	$25.00	0.53	6.1%	12.33%	18.41%	6	4
$210.00	Aug 21	$24.30	0.54	3.6%	11.99%	15.60%	56	371
$220.00	Aug 28	$23.10	0.51	8.6%	11.40%	19.94%	3	3
$205.00	Aug 14	$21.50	0.55	1.1%	10.61%	11.75%	3	21
$220.00	Aug 21	$21.20	0.48	8.6%	10.46%	19.01%	91	732
$225.00	Aug 28	$21.00	0.48	11.0%	10.36%	21.37%	1	52
$210.00	Aug 14	$20.70	0.52	3.6%	10.21%	13.82%	2	15
$230.00	Aug 28	$19.80	0.46	13.5%	9.77%	23.25%	4	5

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 20,628

Total Puts 13,096

Put/Call Ratio 0.63

Net Difference 7,532

Prior's Put/Call Breakdown

Total Calls 11,943

Total Puts 9,163

Put/Call Ratio 0.77

Net Difference 2,780

Prior 7-Day Put/Call Summary

Total Calls 70,725

Total Puts 60,144

Average Put/Call Ratio 0.86

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card