CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$192.67 -8.67%

$192.90 (+0.12%)🌙

as of 09/29 02:41 AM

(9/25 18:01) ◀

Monday, September 28, 2026 (2:41am)

▶ (9/29 18:01)

◀ 9/28 02:41 ▶

Option Volume

Detail

ℹ

Current (09/29) 36,890

Calls: 21,112 (57%)

Puts: 15,778 (43%)

Prior (09/25) 79,445

Calls: 55,308 (70%)

Puts: 24,137 (30%)

Current vs Prior -53.57%

Calls: -61.83% (Calls)

Puts: -34.63% (Puts)

Prior 7-Day Total 304,417

Calls: 193,635 (64%)

Puts: 110,782 (36%)

Prior 7-Day Average 43,488

Calls: 27,662 (64%)

Puts: 15,826 (36%)

Current vs Prior 7-Day Avg -15.17%

Calls: -23.68%

Puts: -0.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $35.94M

Calls: $24.69M (69%)

Puts: $11.25M (31%)

Prior (09/25) $101.45M

Calls: $88.37M (87%)

Puts: $13.08M (13%)

Current vs Prior -64.57%

Calls: -72.06%

Puts: -13.98%

Prior 7-Day Total $341.73M

Calls: $245.21M (72%)

Puts: $96.52M (28%)

Prior 7-Day Average $48.82M

Calls: $35.03M (72%)

Puts: $13.79M (28%)

Current vs Prior 7-Day Avg -26.37%

Calls: -29.51%

Puts: -18.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.75

Prior (09/25) 0.44

Current vs Prior +71.25%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +21.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 197,404

Calls: 107,693 (55%)

Puts: 89,711 (45%)

Prior (09/25) 295,253

Calls: 151,767 (51%)

Puts: 143,486 (49%)

Current vs Prior -33.14%

Prior 7-Day Total 2,141,293

Calls: 1,097,988 (51%)

Puts: 1,043,305 (49%)

Prior 7-Day Average 305,899

Calls: 156,855 (51%)

Puts: 149,043 (49%)

Current vs Prior 7-Day Avg -35.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 7.86% | 11.42%14.27% | 24.32%

Prior 9.27% | 12.54%15.24% | 26.54%

Current vs Prior -15.15% | -8.92%-6.34% | -8.39%

Prior 7-Day Avg 6.39% | 10.35%9.26% | 20.80%

Current vs 7-Day Avg +23.07% | +10.28%+54.20% | +16.89%

Prior 7-Day Eod 9.27% | 12.54%15.24% | 26.54%

Current vs 7-Day Eod -15.15% | -8.92%-6.34% | -8.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.60% | 10.75%

Calls: 24.25% | 11.76%

Puts: 22.95% | 9.73%

Prior 23.60% | 10.75%

Calls: 24.25% | 11.76%

Puts: 22.95% | 9.73%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.57% | 14.31%

Calls: 8.66% | 12.86%

Puts: 14.49% | 15.76%

Current vs 7-Day Avg +103.90% | -24.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($24.69M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 54% vs prior. P/C ratio rising 71% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

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 48 of results (avg 8.5%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 2	2.80	2.95	$2.88	5.2%	437	0.27	292
$170.00	Oct 2	23.00	24.60	$23.80	6.7%	21	0.92	322
$200.00	Oct 2	4.00	4.30	$4.15	7.2%	723	0.36	1.2K
$190.00	Oct 16	14.50	15.60	$15.05	7.3%	66	0.57	831
$187.50	Oct 16	15.50	16.70	$16.10	7.5%	32	0.60	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	6.60	7.00	$6.80	5.9%	186	0.25	264
$202.50	Oct 16	18.00	19.20	$18.60	6.5%	2	0.58	27
$205.00	Oct 16	19.50	20.90	$20.20	6.9%	2	0.60	--
$187.50	Oct 16	9.60	10.30	$9.95	7.0%	49	0.40	34
$210.00	Oct 30	26.80	28.80	$27.80	7.2%	277	0.60	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.73, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	0.50	0.60	$0.55	18.2%	194	0.07	287

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	0.60	0.70	$0.65	15.4%	452	0.08	370
$160.00	Oct 9	0.90	1.05	$0.98	15.3%	67	0.08	357

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	25.90	31.70	$28.80	20.1%	3	0.96	111
$167.50	Oct 2	24.50	28.60	$26.55	15.4%	5	0.94	--
$160.00	Oct 9	30.50	36.90	$33.70	19.0%	1	0.93	94
$170.00	Oct 2	23.00	24.60	$23.80	6.7%	21	0.92	322
$172.50	Oct 2	18.80	25.00	$21.90	28.3%	1	0.90	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 2	25.50	31.70	$28.60	21.7%	5	0.90	89
$215.00	Oct 2	22.00	24.40	$23.20	10.3%	91	0.86	155
$212.50	Oct 2	20.20	22.10	$21.15	9.0%	150	0.84	323
$210.00	Oct 2	18.10	20.00	$19.05	10.0%	48	0.80	183
$207.50	Oct 2	15.90	17.80	$16.85	11.3%	2	0.77	36

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 22.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 2	6.90	7.60	$7.25	9.7%	1.2K	0.53	40
$192.50	Oct 16	12.90	14.20	$13.55	9.6%	1.0K	0.54	28
$195.00	Oct 2	5.70	6.20	$5.95	8.4%	942	0.47	340
$210.00	Oct 2	1.75	2.15	$1.95	20.5%	764	0.20	772
$200.00	Oct 2	4.00	4.30	$4.15	7.2%	723	0.36	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	2.00	2.30	$2.15	14.0%	641	0.21	803
$185.00	Oct 2	3.30	3.70	$3.50	11.4%	605	0.30	280
$175.00	Oct 2	1.05	1.25	$1.15	17.4%	493	0.13	327
$190.00	Oct 2	5.20	5.80	$5.50	10.9%	478	0.41	409
$170.00	Oct 2	0.60	0.70	$0.65	15.4%	452	0.08	370

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 14.8%, max 20.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 2	Nov 6	87.7%	72.7%	20.6%	739	1.3K
$210.00	Oct 2	Nov 6	91.6%	76.3%	20.2%	773	785
$180.00	Oct 2	Nov 6	87.5%	73.0%	20.0%	28	545
$190.00	Oct 2	Nov 6	87.0%	73.5%	18.2%	98	320
$185.00	Oct 2	Nov 6	86.4%	73.8%	17.1%	36	491

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 2	Nov 6	87.7%	72.7%	20.6%	203	397
$180.00	Oct 2	Nov 6	87.5%	73.0%	20.0%	780	854
$190.00	Oct 2	Nov 6	87.0%	73.5%	18.2%	507	421
$185.00	Oct 2	Nov 6	86.4%	73.8%	17.1%	613	289
$187.50	Oct 2	Oct 16	87.0%	74.8%	16.4%	298	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 3.55, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Nov 6	$1.10	$3.90	$1.10	61%	3.55	$186.10
$200.00	$210.00	Nov 6	$2.65	$7.35	$2.65	48%	2.77	$202.65
$195.00	$200.00	Oct 30	$0.90	$4.10	$0.90	51%	4.56	$195.90
$175.00	$180.00	Oct 23	$2.05	$2.95	$2.05	72%	1.44	$177.05
$195.00	$200.00	Oct 23	$1.05	$3.95	$1.05	50%	3.76	$196.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Oct 9	$0.55	$1.95	$0.55	71%	3.55	$209.45
$210.00	$205.00	Oct 30	$2.25	$2.75	$2.25	60%	1.22	$207.75
$207.50	$205.00	Oct 9	$1.20	$1.30	$1.20	68%	1.08	$206.30
$200.00	$195.00	Nov 6	$2.10	$2.90	$2.10	52%	1.38	$197.90
$205.00	$202.50	Oct 2	$1.65	$0.85	$1.65	73%	0.52	$203.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 3.00, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Nov 6	$3.75	$3.75	$1.25	47%	3.00	$198.75
$197.50	$200.00	Oct 9	$1.15	$1.15	$1.35	54%	0.85	$198.65
$215.00	$217.50	Oct 2	$0.31	$0.31	$2.19	86%	0.14	$215.31
$222.50	$225.00	Oct 2	$0.18	$0.18	$2.32	92%	0.08	$222.68
$195.00	$197.50	Oct 9	$1.20	$1.20	$1.30	50%	0.92	$196.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Nov 6	$1.55	$1.55	$3.45	81%	0.45	$158.45
$185.00	$180.00	Nov 6	$2.50	$2.50	$2.50	61%	1.00	$182.50
$185.00	$180.00	Oct 30	$2.45	$2.45	$2.55	61%	0.96	$182.55
$170.00	$165.00	Nov 6	$1.70	$1.70	$3.30	74%	0.52	$168.30
$185.00	$180.00	Oct 23	$2.25	$2.25	$2.75	61%	0.82	$182.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.29, cheapest $3.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$3.50	87.0%	75.8%
$192.50	Oct 2	Oct 9	$3.45	87.0%	76.6%
$200.00	Oct 2	Oct 9	$3.30	87.7%	77.9%
$202.50	Oct 2	Oct 9	$3.25	87.9%	78.6%
$187.50	Oct 2	Oct 9	$3.40	87.0%	77.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$3.05	87.0%	75.8%
$192.50	Oct 2	Oct 9	$3.20	87.0%	76.6%
$200.00	Oct 2	Oct 9	$3.05	87.7%	77.9%
$202.50	Oct 2	Oct 9	$2.90	87.9%	78.6%
$187.50	Oct 2	Oct 9	$3.20	87.0%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 7.19% of stock, avg 13.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Oct 2	$5.95	$7.90	$13.85	$181.15	$208.85	7.19%
$192.50	Oct 2	$7.25	$6.70	$13.95	$178.55	$206.45	7.24%
$190.00	Oct 2	$8.55	$5.50	$14.05	$175.95	$204.05	7.29%
$187.50	Oct 2	$10.00	$4.45	$14.45	$173.05	$201.95	7.50%
$197.50	Oct 2	$4.95	$9.65	$14.60	$182.90	$212.10	7.58%
$185.00	Oct 2	$11.55	$3.50	$15.05	$169.95	$200.05	7.81%
$200.00	Oct 2	$4.15	$11.30	$15.45	$184.55	$215.45	8.02%
$182.50	Oct 2	$13.25	$2.70	$15.95	$166.55	$198.45	8.28%
$202.50	Oct 2	$3.40	$13.05	$16.45	$186.05	$218.95	8.54%
$180.00	Oct 2	$15.00	$2.15	$17.15	$162.85	$197.15	8.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.90% of stock, avg 10.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Oct 2	$2.88	$2.70	$5.58	$176.92	$210.58
$202.50	$182.50	Oct 2	$3.40	$2.70	$6.10	$176.40	$208.60
$205.00	$185.00	Oct 2	$2.88	$3.50	$6.38	$178.62	$211.38
$202.50	$185.00	Oct 2	$3.40	$3.50	$6.90	$178.10	$209.40
$200.00	$182.50	Oct 2	$4.15	$2.70	$6.85	$175.65	$206.85
$205.00	$187.50	Oct 2	$2.88	$4.45	$7.33	$180.17	$212.33
$200.00	$185.00	Oct 2	$4.15	$3.50	$7.65	$177.35	$207.65
$202.50	$187.50	Oct 2	$3.40	$4.45	$7.85	$179.65	$210.35
$200.00	$187.50	Oct 2	$4.15	$4.45	$8.60	$178.90	$208.60
$197.50	$182.50	Oct 2	$4.95	$2.70	$7.65	$174.85	$205.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 0.72, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	212/215	Oct 9	$1.05	$1.45	63%	0.72	$161.45	$213.55
160/162	215/218	Oct 9	$0.97	$1.53	65%	0.63	$161.53	$215.97
160/162	208/210	Oct 9	$1.15	$1.35	57%	0.85	$161.35	$208.65
160/162	210/212	Oct 9	$1.05	$1.45	60%	0.72	$161.45	$211.05
180/182	212/215	Oct 9	$1.50	$1.00	42%	1.50	$181.00	$214.00
162/165	212/215	Oct 16	$1.25	$1.25	52%	1.00	$163.75	$213.75
175/178	212/215	Oct 16	$1.55	$0.95	39%	1.63	$175.95	$214.05
180/182	215/218	Oct 9	$1.42	$1.08	44%	1.31	$181.08	$216.42
178/180	215/218	Oct 2	$0.91	$1.59	65%	0.57	$179.09	$215.91
160/162	218/220	Oct 9	$0.80	$1.70	68%	0.47	$161.70	$218.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$182.50	$185.00	Oct 2	$0.05	$2.45	10%	49.00
$182.50	$185.00	$187.50	Oct 9	$0.05	$2.45	8%	49.00
$195.00	$197.50	$200.00	Oct 9	$0.05	$2.45	8%	49.00
$185.00	$187.50	$190.00	Oct 2	$0.10	$2.40	11%	24.00
$195.00	$197.50	$200.00	Oct 16	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 23	$0.08	$4.92	7%	61.50
$160.00	$165.00	$170.00	Oct 30	$0.10	$4.90	8%	49.00
$165.00	$170.00	$175.00	Oct 23	$0.15	$4.85	10%	32.33
$190.00	$192.50	$195.00	Oct 9	$0.05	$2.45	8%	49.00
$185.00	$187.50	$190.00	Oct 2	$0.10	$2.40	11%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-1.65, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Oct 16	-$1.65	$8.35
$225.00	$227.50	1:2	Oct 2	-$0.31	$2.19
$222.50	$225.00	1:2	Oct 2	-$0.37	$2.13
$227.50	$230.00	1:2	Oct 2	-$0.43	$2.07
$220.00	$222.50	1:2	Oct 2	-$0.61	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 2	$0.00	$2.50
$162.50	$160.00	1:2	Oct 2	-$0.10	$2.40
$157.50	$155.00	1:2	Oct 2	-$0.06	$2.44
$160.00	$155.00	1:2	Oct 9	-$0.32	$4.68
$167.50	$165.00	1:2	Oct 2	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.40%, avg 3.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Nov 6	$10.40	0.38	11.6%	5.40%	16.99%	3	4
$220.00	Nov 6	$9.00	0.35	14.2%	4.67%	18.86%	3	8
$195.00	Nov 6	$17.20	0.53	1.2%	8.93%	10.14%	2	20
$225.00	Nov 6	$7.80	0.32	16.8%	4.05%	20.83%	1	--
$205.00	Oct 30	$12.20	0.44	6.4%	6.33%	12.73%	31	37
$210.00	Oct 30	$10.40	0.40	9.0%	5.40%	14.39%	36	58
$200.00	Oct 30	$13.80	0.48	3.8%	7.16%	10.97%	191	222
$215.00	Oct 30	$9.20	0.36	11.6%	4.78%	16.36%	8	43
$210.00	Nov 6	$10.00	0.41	9.0%	5.19%	14.18%	9	13
$220.00	Oct 30	$7.80	0.33	14.2%	4.05%	18.23%	31	127

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 21,112

Total Puts 15,778

Put/Call Ratio 0.75

Net Difference 5,334

Prior's Put/Call Breakdown

Total Calls 55,308

Total Puts 24,137

Put/Call Ratio 0.44

Net Difference 31,171

Prior 7-Day Put/Call Summary

Total Calls 193,635

Total Puts 110,782

Average Put/Call Ratio 0.62

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