CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$192.35 -0.17%

$193.40 (+0.55%)🌙

as of 09/29 06:01 PM

(9/28 02:41) ◀

Tuesday, September 29, 2026 (6:01pm)

▶ (9/30 23:31)

◀ 9/29 18:01 ▶

Option Volume

Detail

ℹ

Current (09/29) 19,024

Calls: 12,993 (68%)

Puts: 6,031 (32%)

Prior (09/28) 36,890

Calls: 21,112 (57%)

Puts: 15,778 (43%)

Current vs Prior -48.43%

Calls: -38.46% (Calls)

Puts: -61.78% (Puts)

Prior 7-Day Total 317,696

Calls: 200,738 (63%)

Puts: 116,958 (37%)

Prior 7-Day Average 45,385

Calls: 28,676 (63%)

Puts: 16,708 (37%)

Current vs Prior 7-Day Avg -58.08%

Calls: -54.69%

Puts: -63.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $20.47M

Calls: $14.58M (71%)

Puts: $5.89M (29%)

Prior (09/28) $35.94M

Calls: $24.69M (69%)

Puts: $11.25M (31%)

Current vs Prior -43.06%

Calls: -40.95%

Puts: -47.68%

Prior 7-Day Total $353.94M

Calls: $259.68M (73%)

Puts: $94.26M (27%)

Prior 7-Day Average $50.56M

Calls: $37.10M (73%)

Puts: $13.47M (27%)

Current vs Prior 7-Day Avg -59.52%

Calls: -60.70%

Puts: -56.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.46

Prior (09/28) 0.75

Current vs Prior -37.89%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -25.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 293,187

Calls: 148,396 (51%)

Puts: 144,791 (49%)

Prior (09/28) 197,404

Calls: 107,693 (55%)

Puts: 89,711 (45%)

Current vs Prior +48.52%

Prior 7-Day Total 2,026,463

Calls: 1,047,362 (52%)

Puts: 979,101 (48%)

Prior 7-Day Average 289,494

Calls: 149,623 (52%)

Puts: 139,871 (48%)

Current vs Prior 7-Day Avg +1.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.10% | 10.89%13.88% | 24.33%

Prior 7.86% | 11.42%14.27% | 24.32%

Current vs Prior -9.75% | -4.61%-2.75% | +0.06%

Prior 7-Day Avg 6.53% | 10.56%10.32% | 21.67%

Current vs 7-Day Avg +8.61% | +3.18%+34.55% | +12.26%

Prior 7-Day Eod 7.86% | 11.42%14.27% | 24.32%

Current vs 7-Day Eod -9.75% | -4.61%-2.75% | +0.06%

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 13.58% | 13.71%

Calls: 11.26% | 12.67%

Puts: 15.90% | 14.76%

Current vs 7-Day Avg +73.80% | -21.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($14.58M). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (12,993 calls vs 6,031 puts). P/C ratio dropping 38% - sentiment shifting bullish.

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 59 of results (avg 7.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	26.00	27.00	$26.50	3.8%	49	0.80	2.1K
$180.00	Oct 16	19.20	20.20	$19.70	5.1%	4	0.69	1.0K
$180.00	Oct 2	13.80	14.70	$14.25	6.3%	35	0.80	562
$182.50	Oct 16	17.60	18.80	$18.20	6.6%	11	0.66	23
$195.00	Nov 6	18.10	19.40	$18.75	6.9%	2	0.52	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	18.30	19.20	$18.75	4.8%	5	0.83	173
$207.50	Oct 16	21.40	22.60	$22.00	5.5%	2	0.64	5
$185.00	Oct 16	8.50	9.00	$8.75	5.7%	25	0.37	283
$207.50	Oct 2	16.10	17.10	$16.60	6.0%	3	0.81	35
$192.50	Oct 9	9.50	10.10	$9.80	6.1%	45	0.48	36

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. 108 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	35.30	40.30	$37.80	13.2%	--	0.99	21
$160.00	Oct 2	30.20	33.90	$32.05	11.5%	55	0.98	148
$162.50	Oct 2	26.70	34.00	$30.35	24.1%	1	0.96	29
$165.00	Oct 2	27.30	31.60	$29.45	14.6%	--	0.96	111
$167.50	Oct 2	22.30	28.20	$25.25	23.4%	--	0.96	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	29.30	35.50	$32.40	19.1%	--	0.93	17
$220.00	Oct 2	24.60	31.60	$28.10	24.9%	--	0.92	89
$217.50	Oct 2	22.20	28.60	$25.40	25.2%	--	0.91	50
$215.00	Oct 2	19.60	25.30	$22.45	25.4%	5	0.89	128
$230.00	Oct 9	36.20	40.70	$38.45	11.7%	--	0.88	58

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 12.3K, top 858)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	3.20	3.60	$3.40	11.8%	858	0.34	1.2K
$190.00	Oct 30	17.70	19.40	$18.55	9.2%	527	0.57	198
$200.00	Oct 9	6.40	7.40	$6.90	14.5%	457	0.41	319
$210.00	Oct 2	1.20	1.50	$1.35	22.2%	442	0.16	955
$205.00	Oct 2	1.95	2.20	$2.08	12.0%	383	0.23	439

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	4.70	5.20	$4.95	10.1%	395	0.42	585
$180.00	Oct 16	6.50	7.30	$6.90	11.6%	321	0.31	510
$180.00	Oct 2	1.70	1.85	$1.78	8.4%	318	0.20	1.3K
$182.50	Oct 2	2.05	2.50	$2.28	19.7%	168	0.24	174
$212.50	Oct 2	18.60	22.80	$20.70	20.3%	142	0.87	307

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 17.5%, max 25.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 2	Oct 30	89.7%	71.2%	25.9%	40	534
$180.00	Oct 2	Oct 30	91.2%	74.6%	22.3%	40	868
$192.50	Oct 2	Oct 16	91.1%	76.1%	19.6%	194	2.1K
$177.50	Oct 2	Oct 16	90.3%	75.8%	19.1%	3	162
$202.50	Oct 2	Oct 16	93.0%	78.1%	19.1%	149	277

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Oct 2	Nov 6	91.2%	72.6%	25.7%	320	1.4K
$185.00	Oct 2	Nov 6	89.7%	73.1%	22.6%	116	609
$210.00	Oct 2	Oct 30	95.2%	78.0%	22.1%	7	468
$192.50	Oct 2	Oct 16	91.1%	76.1%	19.6%	83	264
$177.50	Oct 2	Oct 16	90.3%	75.8%	19.1%	165	354

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 3.76, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Nov 6	$1.05	$3.95	$1.05	55%	3.76	$191.05
$180.00	$185.00	Oct 30	$1.60	$3.40	$1.60	66%	2.12	$181.60
$162.50	$165.00	Oct 2	$0.90	$1.60	$0.90	96%	1.78	$163.40
$200.00	$205.00	Nov 6	$0.90	$4.10	$0.90	48%	4.56	$200.90
$215.00	$220.00	Nov 6	$0.45	$4.55	$0.45	37%	10.11	$215.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Oct 16	$0.45	$2.05	$0.45	71%	4.56	$214.55
$195.00	$190.00	Oct 30	$1.30	$3.70	$1.30	48%	2.85	$193.70
$195.00	$190.00	Nov 6	$1.40	$3.60	$1.40	48%	2.57	$193.60
$210.00	$205.00	Oct 30	$2.10	$2.90	$2.10	60%	1.38	$207.90
$215.00	$212.50	Oct 9	$1.40	$1.10	$1.40	78%	0.79	$213.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 2.33, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Oct 9	$1.80	$1.80	$0.70	59%	2.57	$201.80
$195.00	$200.00	Oct 23	$3.25	$3.25	$1.75	49%	1.86	$198.25
$225.00	$230.00	Oct 23	$1.47	$1.47	$3.53	75%	0.42	$226.47
$195.00	$200.00	Nov 6	$2.90	$2.90	$2.10	48%	1.38	$197.90
$210.00	$215.00	Nov 6	$2.30	$2.30	$2.70	59%	0.85	$212.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Nov 6	$3.50	$3.50	$1.50	56%	2.33	$186.50
$190.00	$185.00	Oct 23	$3.30	$3.30	$1.70	56%	1.94	$186.70
$190.00	$185.00	Oct 30	$3.20	$3.20	$1.80	57%	1.78	$186.80
$165.00	$160.00	Nov 6	$2.10	$2.10	$2.90	77%	0.72	$162.90
$175.00	$170.00	Nov 6	$2.35	$2.35	$2.65	69%	0.89	$172.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.56, cheapest $3.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 2	Oct 9	$3.70	91.1%	77.0%
$200.00	Oct 2	Oct 9	$3.50	93.0%	79.6%
$190.00	Oct 2	Oct 9	$3.75	88.9%	76.0%
$197.50	Oct 2	Oct 9	$3.70	91.7%	79.6%
$187.50	Oct 2	Oct 9	$3.55	89.0%	77.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 2	Oct 9	$3.55	91.1%	77.0%
$200.00	Oct 2	Oct 9	$3.25	93.0%	79.6%
$190.00	Oct 2	Oct 9	$3.45	88.9%	76.0%
$197.50	Oct 2	Oct 9	$3.40	91.7%	79.6%
$187.50	Oct 2	Oct 9	$3.50	89.0%	77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 6.42% of stock, avg 13.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 2	$7.40	$4.95	$12.35	$177.65	$202.35	6.42%
$192.50	Oct 2	$6.20	$6.25	$12.45	$180.05	$204.95	6.47%
$195.00	Oct 2	$5.10	$7.60	$12.70	$182.30	$207.70	6.60%
$187.50	Oct 2	$8.95	$3.90	$12.85	$174.65	$200.35	6.68%
$197.50	Oct 2	$4.15	$9.20	$13.35	$184.15	$210.85	6.94%
$185.00	Oct 2	$10.60	$3.05	$13.65	$171.35	$198.65	7.10%
$200.00	Oct 2	$3.40	$10.75	$14.15	$185.85	$214.15	7.36%
$182.50	Oct 2	$12.35	$2.28	$14.63	$167.87	$197.13	7.61%
$202.50	Oct 2	$2.70	$12.60	$15.30	$187.20	$217.80	7.95%
$180.00	Oct 2	$14.25	$1.78	$16.03	$163.97	$196.03	8.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.27% of stock, avg 9.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Oct 2	$2.08	$2.28	$4.36	$178.14	$209.36
$202.50	$182.50	Oct 2	$2.70	$2.28	$4.98	$177.52	$207.48
$205.00	$185.00	Oct 2	$2.08	$3.05	$5.13	$179.87	$210.13
$202.50	$185.00	Oct 2	$2.70	$3.05	$5.75	$179.25	$208.25
$200.00	$182.50	Oct 2	$3.40	$2.28	$5.68	$176.82	$205.68
$200.00	$185.00	Oct 2	$3.40	$3.05	$6.45	$178.55	$206.45
$205.00	$187.50	Oct 2	$2.08	$3.90	$5.98	$181.52	$210.98
$202.50	$187.50	Oct 2	$2.70	$3.90	$6.60	$180.90	$209.10
$200.00	$187.50	Oct 2	$3.40	$3.90	$7.30	$180.20	$207.30
$197.50	$182.50	Oct 2	$4.15	$2.28	$6.43	$176.07	$203.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 4.00, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/165	220/225	Nov 6	$4.00	$1.00	42%	4.00	$161.00	$224.00
170/175	220/225	Nov 6	$4.25	$0.75	34%	5.67	$170.75	$224.25
170/175	225/230	Oct 23	$3.17	$1.83	47%	1.73	$171.83	$228.17
165/170	225/230	Oct 23	$2.87	$2.13	52%	1.35	$167.13	$227.87
160/165	225/230	Oct 23	$2.49	$2.51	57%	0.99	$162.51	$227.49
155/160	225/230	Oct 23	$2.28	$2.72	61%	0.84	$157.72	$227.28
175/180	225/230	Oct 23	$3.22	$1.78	42%	1.81	$176.78	$228.22
165/168	210/212	Oct 16	$1.47	$1.03	48%	1.43	$166.03	$211.47
175/178	210/212	Oct 16	$1.70	$0.80	38%	2.12	$175.80	$211.70
170/172	210/212	Oct 16	$1.55	$0.95	44%	1.63	$170.95	$211.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Oct 2	$0.05	$2.45	11%	49.00
$210.00	$215.00	$220.00	Oct 23	$0.15	$4.85	8%	32.33
$190.00	$192.50	$195.00	Oct 2	$0.10	$2.40	13%	24.00
$185.00	$187.50	$190.00	Oct 2	$0.10	$2.40	12%	24.00
$200.00	$202.50	$205.00	Oct 2	$0.08	$2.42	10%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 23	$0.05	$4.95	10%	99.00
$190.00	$192.50	$195.00	Oct 2	$0.05	$2.45	13%	49.00
$200.00	$202.50	$205.00	Oct 2	$0.05	$2.45	10%	49.00
$182.50	$185.00	$187.50	Oct 2	$0.08	$2.42	12%	30.25
$190.00	$192.50	$195.00	Oct 16	$0.05	$2.45	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-5.15, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Oct 16	-$1.56	$8.44
$227.50	$230.00	1:2	Oct 2	-$0.16	$2.34
$222.50	$225.00	1:2	Oct 2	-$0.20	$2.30
$220.00	$222.50	1:2	Oct 2	-$0.30	$2.20
$217.50	$220.00	1:2	Oct 2	-$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$200.00	1:2	Nov 6	-$5.15	$19.85
$170.00	$167.50	1:2	Oct 2	-$0.13	$2.37
$160.00	$157.50	1:2	Oct 2	-$0.06	$2.44
$175.00	$172.50	1:2	Oct 2	-$0.29	$2.21
$157.50	$155.00	1:2	Oct 2	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 7.38%, avg 3.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 6	$14.20	0.45	6.6%	7.38%	13.96%	7	35
$195.00	Nov 6	$18.10	0.52	1.4%	9.41%	10.79%	2	22
$210.00	Nov 6	$11.60	0.41	9.2%	6.03%	15.21%	1	14
$220.00	Nov 6	$9.00	0.35	14.4%	4.68%	19.05%	5	9
$200.00	Nov 6	$14.80	0.48	4.0%	7.69%	11.67%	3	38
$225.00	Nov 6	$7.80	0.31	17.0%	4.06%	21.03%	--	20
$215.00	Nov 6	$9.40	0.37	11.8%	4.89%	16.66%	1	7
$230.00	Nov 6	$6.90	0.28	19.6%	3.59%	23.16%	1	4
$200.00	Oct 30	$13.70	0.48	4.0%	7.12%	11.10%	91	264
$215.00	Oct 30	$9.00	0.36	11.8%	4.68%	16.45%	7	44

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 12,993

Total Puts 6,031

Put/Call Ratio 0.46

Net Difference 6,962

Prior's Put/Call Breakdown

Total Calls 21,112

Total Puts 15,778

Put/Call Ratio 0.75

Net Difference 5,334

Prior 7-Day Put/Call Summary

Total Calls 200,738

Total Puts 116,958

Average Put/Call Ratio 0.63

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