CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$226.74 -4.00%

$227.01 (+0.12%)🌙

as of 07/15 06:07 PM

(7/15 15:05) ◀

Wednesday, July 15, 2026 (6:07pm)

▶ (7/16 15:06)

◀ 7/15 18:07 ▶

Option Volume

Detail

ℹ

Current (07/15) 20,232

Calls: 10,028 (50%)

Puts: 10,204 (50%)

Prior (07/14) 12,560

Calls: 6,615 (53%)

Puts: 5,945 (47%)

Current vs Prior +61.08%

Calls: +51.59% (Calls)

Puts: +71.64% (Puts)

Prior 7-Day Total 133,264

Calls: 74,351 (56%)

Puts: 58,913 (44%)

Prior 7-Day Average 19,037

Calls: 10,621 (56%)

Puts: 8,416 (44%)

Current vs Prior 7-Day Avg +6.27%

Calls: -5.59%

Puts: +21.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15) $46.67M

Calls: $18.37M (39%)

Puts: $28.29M (61%)

Prior (07/14) $18.65M

Calls: $11.83M (63%)

Puts: $6.82M (37%)

Current vs Prior +150.23%

Calls: +55.26%

Puts: +315.15%

Prior 7-Day Total $235.54M

Calls: $156.63M (66%)

Puts: $78.91M (34%)

Prior 7-Day Average $33.65M

Calls: $22.38M (66%)

Puts: $11.27M (34%)

Current vs Prior 7-Day Avg +38.69%

Calls: -17.88%

Puts: +150.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 1.02

Prior (07/14) 0.90

Current vs Prior +13.22%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +27.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15) 213,317

Calls: 112,228 (53%)

Puts: 101,089 (47%)

Prior (07/14) 209,445

Calls: 110,507 (53%)

Puts: 98,938 (47%)

Current vs Prior +1.85%

Prior 7-Day Total 1,455,895

Calls: 776,961 (53%)

Puts: 678,934 (47%)

Prior 7-Day Average 207,985

Calls: 110,994 (53%)

Puts: 96,990 (47%)

Current vs Prior 7-Day Avg +2.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.78% | 14.60%7.78% | 29.42%

Prior 9.40% | 15.86%9.40% | 31.69%

Current vs Prior -17.19% | -7.94%-17.19% | -7.18%

Prior 7-Day Avg 10.08% | 16.59%14.15% | 32.83%

Current vs 7-Day Avg -22.81% | -11.98%-44.98% | -10.39%

Prior 7-Day Eod 9.40% | 15.86%9.40% | 31.69%

Current vs 7-Day Eod -17.19% | -7.94%-17.19% | -7.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.39% | 11.09%

Calls: 22.46% | 12.54%

Puts: 20.32% | 9.64%

Prior 13.34% | 11.51%

Calls: 11.02% | 10.05%

Puts: 15.67% | 12.96%

Current vs Prior +60.34% | -3.65%

Prior 7-Day Avg 22.17% | 10.06%

Calls: 20.94% | 11.12%

Puts: 23.38% | 9.00%

Current vs 7-Day Avg -3.50% | +10.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($28.29M). Massive premium surge with dollar volume up 150% vs prior. Above-average activity with volume up 61% vs prior. Slightly bearish P/C ratio of 1.02.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 45 of results (avg 7.9%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	29.40	31.10	$30.25	5.6%	35	0.56	967
$247.50	Aug 7	16.40	17.40	$16.90	5.9%	--	0.44	41
$245.00	Aug 7	17.10	18.30	$17.70	6.8%	--	0.45	51
$227.50	Jul 24	15.10	16.20	$15.65	7.0%	9	0.53	4
$210.00	Aug 21	39.20	42.30	$40.75	7.6%	3	0.66	352

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	57.00	60.10	$58.55	5.3%	5	0.63	163
$260.00	Aug 21	50.00	52.80	$51.40	5.4%	615	0.59	435
$262.50	Jul 31	43.00	45.60	$44.30	5.9%	1	0.70	8
$250.00	Jul 24	29.20	31.00	$30.10	6.0%	13	0.69	115
$255.00	Jul 31	37.50	39.90	$38.70	6.2%	--	0.65	73

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. 124 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	39.40	44.90	$42.15	13.0%	--	0.97	61
$187.50	Jul 17	36.10	43.40	$39.75	18.4%	37	0.97	2
$190.00	Jul 17	34.90	40.40	$37.65	14.6%	20	0.96	53
$195.00	Jul 17	28.90	37.00	$32.95	24.6%	2	0.94	74
$200.00	Jul 17	27.80	30.40	$29.10	8.9%	1	0.90	657

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	39.90	47.00	$43.45	16.3%	19	1.00	2.6K
$265.00	Jul 17	34.50	42.10	$38.30	19.8%	7	0.94	74
$262.50	Jul 17	34.10	39.70	$36.90	15.2%	--	0.93	111
$267.50	Jul 17	39.20	44.50	$41.85	12.7%	--	0.93	72
$260.00	Jul 17	30.50	37.30	$33.90	20.1%	65	0.92	458

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 11.3K, top 615)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	1.30	2.00	$1.65	42.4%	452	0.16	1.1K
$260.00	Jul 17	0.55	0.80	$0.68	36.8%	373	0.07	943
$235.00	Jul 24	11.30	16.20	$13.75	35.6%	326	0.47	39
$240.00	Jul 17	2.85	4.00	$3.43	33.5%	318	0.28	515
$230.00	Jul 17	6.10	8.30	$7.20	30.6%	229	0.47	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	50.00	52.80	$51.40	5.4%	615	0.59	435
$230.00	Aug 21	29.00	33.50	$31.25	14.4%	504	0.44	411
$220.00	Aug 21	25.90	28.40	$27.15	9.2%	440	0.39	605
$220.00	Jul 17	4.60	6.30	$5.45	31.2%	348	0.35	978
$200.00	Aug 21	17.40	19.00	$18.20	8.8%	339	0.29	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 18.6%, max 36.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	154.0%	113.8%	35.4%	1	212
$190.00	Jul 17	Aug 21	149.7%	112.9%	32.6%	21	421
$267.50	Jul 17	Jul 31	144.4%	111.1%	29.9%	161	261
$262.50	Jul 17	Jul 24	130.3%	102.7%	27.0%	47	116
$200.00	Jul 17	Aug 21	141.0%	112.0%	25.9%	2	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 17	Jul 24	164.9%	121.1%	36.2%	4	8
$187.50	Jul 17	Jul 24	149.6%	111.8%	33.9%	20	36
$190.00	Jul 17	Aug 28	149.7%	112.3%	33.3%	32	1.2K
$185.00	Jul 17	Aug 28	154.0%	116.0%	32.8%	111	322
$200.00	Jul 17	Aug 28	141.0%	111.4%	26.7%	206	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 32.33, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Aug 7	$0.25	$4.75	$0.25	19.00	$230.25
$262.50	$265.00	Jul 17	$0.13	$2.37	$0.13	18.23	$262.63
$255.00	$257.50	Jul 17	$0.15	$2.35	$0.15	15.67	$255.15
$257.50	$260.00	Jul 17	$0.15	$2.35	$0.15	15.67	$257.65
$250.00	$252.50	Jul 17	$0.27	$2.23	$0.27	8.26	$250.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Aug 7	$0.15	$4.85	$0.15	32.33	$199.85
$190.00	$187.50	Jul 17	$0.13	$2.37	$0.13	18.23	$189.87
$185.00	$182.50	Jul 24	$0.15	$2.35	$0.15	15.67	$184.85
$192.50	$190.00	Jul 24	$0.15	$2.35	$0.15	15.67	$192.35
$197.50	$195.00	Jul 17	$0.22	$2.28	$0.22	10.36	$197.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 24.00, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$187.50	Jul 17	$2.40	$2.40	$0.10	24.00	$187.40
$190.00	$195.00	Jul 17	$4.70	$4.70	$0.30	15.67	$194.70
$200.00	$205.00	Jul 24	$4.70	$4.70	$0.30	15.67	$204.70
$187.50	$190.00	Jul 17	$2.10	$2.10	$0.40	5.25	$189.60
$190.00	$195.00	Aug 14	$4.20	$4.20	$0.80	5.25	$194.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$2.40	$2.40	$0.10	24.00	$257.60
$240.00	$235.00	Aug 7	$4.65	$4.65	$0.35	13.29	$235.35
$225.00	$222.50	Jul 24	$2.25	$2.25	$0.25	9.00	$222.75
$252.50	$250.00	Jul 31	$2.25	$2.25	$0.25	9.00	$250.25
$240.00	$230.00	Aug 21	$8.65	$8.65	$1.35	6.41	$231.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $5.54, cheapest $2.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$2.10	149.7%	123.3%
$185.00	Jul 17	Jul 24	$2.65	154.0%	117.7%
$195.00	Jul 17	Jul 24	$2.95	139.9%	116.7%
$262.50	Jul 17	Jul 24	$3.25	130.3%	102.7%
$270.00	Jul 17	Jul 24	$3.32	127.8%	111.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Jul 17	Jul 24	$2.05	164.9%	121.1%
$187.50	Jul 17	Jul 24	$2.15	149.6%	111.8%
$185.00	Jul 17	Jul 24	$2.23	154.0%	117.7%
$270.00	Jul 17	Jul 24	$2.45	127.8%	111.4%
$262.50	Jul 17	Jul 24	$2.80	130.3%	102.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 7.26% of stock, avg 19.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Jul 17	$9.05	$7.40	$16.45	$208.55	$241.45	7.26%
$227.50	Jul 17	$8.20	$8.60	$16.80	$210.70	$244.30	7.41%
$222.50	Jul 17	$10.55	$6.50	$17.05	$205.45	$239.55	7.52%
$230.00	Jul 17	$7.20	$9.95	$17.15	$212.85	$247.15	7.56%
$232.50	Jul 17	$5.95	$11.30	$17.25	$215.25	$249.75	7.61%
$235.00	Jul 17	$5.05	$12.75	$17.80	$217.20	$252.80	7.85%
$220.00	Jul 17	$12.45	$5.45	$17.90	$202.10	$237.90	7.89%
$217.50	Jul 17	$14.30	$4.55	$18.85	$198.65	$236.35	8.31%
$237.50	Jul 17	$4.25	$14.75	$19.00	$218.50	$256.50	8.38%
$240.00	Jul 17	$3.43	$16.45	$19.88	$220.12	$259.88	8.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.52% of stock, avg 15.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 17	$3.43	$4.55	$7.98	$209.52	$247.98
$237.50	$217.50	Jul 17	$4.25	$4.55	$8.80	$208.70	$246.30
$240.00	$220.00	Jul 17	$3.43	$5.45	$8.88	$211.12	$248.88
$235.00	$217.50	Jul 17	$5.05	$4.55	$9.60	$207.90	$244.60
$237.50	$220.00	Jul 17	$4.25	$5.45	$9.70	$210.30	$247.20
$240.00	$222.50	Jul 17	$3.43	$6.50	$9.93	$212.57	$249.93
$232.50	$217.50	Jul 17	$5.95	$4.55	$10.50	$207.00	$243.00
$235.00	$220.00	Jul 17	$5.05	$5.45	$10.50	$209.50	$245.50
$237.50	$222.50	Jul 17	$4.25	$6.50	$10.75	$211.75	$248.25
$240.00	$225.00	Jul 17	$3.43	$7.40	$10.83	$214.17	$250.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 49.00, avg credit $4.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/210	220/230	Aug 21	$9.80	$0.20	49.00	$200.20	$229.80
182/185	200/205	Jul 24	$4.85	$0.15	32.33	$180.15	$204.85
190/192	200/205	Jul 24	$4.85	$0.15	32.33	$187.65	$204.85
220/225	235/240	Aug 7	$4.85	$0.15	32.33	$220.15	$239.85
225/230	250/255	Aug 14	$4.85	$0.15	32.33	$225.15	$254.85
210/215	225/230	Aug 28	$4.85	$0.15	32.33	$210.15	$229.85
205/210	240/245	Aug 7	$4.80	$0.20	24.00	$205.20	$244.80
190/195	245/250	Aug 14	$4.80	$0.20	24.00	$190.20	$249.80
205/210	225/230	Aug 28	$4.80	$0.20	24.00	$205.20	$229.80
208/210	215/218	Jul 17	$2.39	$0.11	21.73	$207.61	$217.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.10	$9.90	99.00
$230.00	$240.00	$250.00	Aug 21	$0.10	$9.90	99.00
$240.00	$242.50	$245.00	Jul 31	$0.05	$2.45	49.00
$247.50	$250.00	$252.50	Jul 17	$0.06	$2.44	40.67
$242.50	$245.00	$247.50	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$237.50	$240.00	$242.50	Jul 17	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Jul 24	$0.05	$2.45	49.00
$245.00	$250.00	$255.00	Aug 7	$0.10	$4.90	49.00
$195.00	$197.50	$200.00	Jul 17	$0.06	$2.44	40.67
$200.00	$202.50	$205.00	Jul 17	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.22, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$265.00	1:2	Jul 17	-$0.37	$2.13
$257.50	$260.00	1:2	Jul 17	-$0.53	$1.97
$252.50	$255.00	1:2	Jul 17	-$0.58	$1.92
$260.00	$262.50	1:2	Jul 17	-$0.58	$1.92
$255.00	$257.50	1:2	Jul 17	-$0.68	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Jul 17	-$0.22	$2.28
$187.50	$185.00	1:2	Jul 17	-$0.25	$2.25
$185.00	$182.50	1:2	Jul 17	-$0.36	$2.14
$192.50	$190.00	1:2	Jul 17	-$0.39	$2.11
$197.50	$195.00	1:2	Jul 17	-$0.41	$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 13.32%, avg 5.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$30.20	0.57	1.4%	13.32%	14.76%	1	--
$235.00	Aug 28	$30.00	0.55	3.6%	13.23%	16.87%	27	37
$230.00	Aug 21	$29.40	0.56	1.4%	12.97%	14.40%	35	967
$240.00	Aug 28	$26.00	0.52	5.8%	11.47%	17.31%	--	10
$240.00	Aug 21	$25.40	0.51	5.8%	11.20%	17.05%	24	455
$245.00	Aug 28	$24.60	0.50	8.1%	10.85%	18.90%	27	1
$230.00	Aug 14	$23.80	0.55	1.4%	10.50%	11.93%	10	17
$235.00	Aug 14	$22.20	0.53	3.6%	9.79%	13.43%	50	17
$250.00	Aug 21	$22.10	0.47	10.3%	9.75%	20.01%	143	1.6K
$230.00	Aug 7	$21.30	0.55	1.4%	9.39%	10.83%	6	109

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 10,028

Total Puts 10,204

Put/Call Ratio 1.02

Net Difference -176

Prior's Put/Call Breakdown

Total Calls 6,615

Total Puts 5,945

Put/Call Ratio 0.90

Net Difference 670

Prior 7-Day Put/Call Summary

Total Calls 74,351

Total Puts 58,913

Average Put/Call Ratio 0.80

Ratio Trend Rising

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