CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$194.79 +1.27%

$194.45 (-0.17%)🌙

as of 09/30 11:31 PM

(9/29 18:01) ◀

Wednesday, September 30, 2026 (11:31pm)

▶ (10/1 18:00)

◀ 9/30 23:31 ▶

Option Volume

Detail

ℹ

Current (09/30) 18,812

Calls: 13,301 (71%)

Puts: 5,511 (29%)

Prior (09/29) 19,024

Calls: 12,993 (68%)

Puts: 6,031 (32%)

Current vs Prior -1.11%

Calls: +2.37% (Calls)

Puts: -8.62% (Puts)

Prior 7-Day Total 285,451

Calls: 181,171 (63%)

Puts: 104,280 (37%)

Prior 7-Day Average 40,778

Calls: 25,881 (63%)

Puts: 14,897 (37%)

Current vs Prior 7-Day Avg -53.87%

Calls: -48.61%

Puts: -63.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $20.22M

Calls: $15.62M (77%)

Puts: $4.60M (23%)

Prior (09/29) $20.47M

Calls: $14.58M (71%)

Puts: $5.89M (29%)

Current vs Prior -1.21%

Calls: +7.12%

Puts: -21.85%

Prior 7-Day Total $327.97M

Calls: $243.38M (74%)

Puts: $84.58M (26%)

Prior 7-Day Average $46.85M

Calls: $34.77M (74%)

Puts: $12.08M (26%)

Current vs Prior 7-Day Avg -56.84%

Calls: -55.08%

Puts: -61.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.41

Prior (09/29) 0.46

Current vs Prior -10.74%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -32.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 182,325

Calls: 94,519 (52%)

Puts: 87,806 (48%)

Prior (09/29) 293,187

Calls: 148,396 (51%)

Puts: 144,791 (49%)

Current vs Prior -37.81%

Prior 7-Day Total 2,002,503

Calls: 1,033,278 (52%)

Puts: 969,225 (48%)

Prior 7-Day Average 286,071

Calls: 147,611 (52%)

Puts: 138,460 (48%)

Current vs Prior 7-Day Avg -36.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.67% | 10.76%13.37% | 24.31%

Prior 7.10% | 10.89%13.88% | 24.33%

Current vs Prior -5.95% | -1.25%-3.66% | -0.09%

Prior 7-Day Avg 6.74% | 10.70%11.49% | 22.64%

Current vs 7-Day Avg -0.96% | +0.51%+16.39% | +7.36%

Prior 7-Day Eod 7.10% | 10.89%13.88% | 24.33%

Current vs 7-Day Eod -5.95% | -1.25%-3.66% | -0.09%

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 15.58% | 13.12%

Calls: 13.86% | 12.49%

Puts: 17.31% | 13.75%

Current vs 7-Day Avg +51.45% | -18.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($15.62M) vs puts ($4.60M). Extreme bullish P/C ratio of 0.41 - heavy call buying (13,301 calls vs 5,511 puts). Declining open interest (down 38%) indicates positions being closed.

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 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 8 of results (avg 8.4%, best 4.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	14.90	15.50	$15.20	3.9%	45	0.51	263
$210.00	Oct 16	6.80	7.50	$7.15	9.8%	126	0.36	1.6K
$195.00	Oct 30	16.50	18.20	$17.35	9.8%	76	0.55	71
$190.00	Oct 16	14.40	15.90	$15.15	9.9%	94	0.60	866

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	24.40	26.30	$25.35	7.5%	1	0.69	37
$210.00	Oct 16	20.90	22.70	$21.80	8.3%	26	0.64	197
$180.00	Oct 16	5.50	6.00	$5.75	8.7%	37	0.28	679
$180.00	Oct 30	9.20	10.10	$9.65	9.3%	24	0.31	269

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. 85 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	26.10	33.60	$29.85	25.1%	8	0.98	111
$170.00	Oct 2	21.20	28.20	$24.70	28.3%	5	0.97	327
$160.00	Oct 9	31.80	39.60	$35.70	21.8%	3	0.95	--
$172.50	Oct 2	19.20	25.50	$22.35	28.2%	1	0.94	--
$175.00	Oct 2	17.20	23.70	$20.45	31.8%	6	0.93	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 2	26.50	34.00	$30.25	24.8%	1	1.00	17
$230.00	Oct 2	31.90	38.90	$35.40	19.8%	12	1.00	--
$232.50	Oct 2	34.80	41.40	$38.10	17.3%	3	1.00	10
$220.00	Oct 2	24.00	29.20	$26.60	19.5%	1	0.94	89
$215.00	Oct 2	18.90	21.90	$20.40	14.7%	4	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 11.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 2	1.10	1.35	$1.23	20.3%	1.3K	0.17	1.0K
$200.00	Oct 2	3.20	3.70	$3.45	14.5%	1.1K	0.38	1.2K
$205.00	Oct 2	1.85	2.40	$2.13	25.8%	655	0.26	420
$195.00	Oct 9	9.30	10.80	$10.05	14.9%	363	0.53	156
$195.00	Oct 2	5.10	6.60	$5.85	25.6%	353	0.52	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 2	1.10	1.65	$1.38	39.9%	255	0.17	264
$170.00	Oct 2	0.15	0.25	$0.20	50.0%	160	0.03	652
$180.00	Oct 2	0.85	1.20	$1.02	34.3%	141	0.13	1.4K
$190.00	Oct 2	3.30	3.80	$3.55	14.1%	134	0.35	776
$170.00	Oct 9	1.30	1.95	$1.63	39.9%	130	0.12	387

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 29.2%, max 40.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 2	Oct 30	101.9%	72.7%	40.2%	429	807
$185.00	Oct 2	Nov 6	102.8%	75.5%	36.0%	107	488
$190.00	Oct 2	Nov 6	103.2%	76.1%	35.5%	369	375
$182.50	Oct 2	Oct 16	101.5%	75.4%	34.7%	12	68
$192.50	Oct 2	Oct 16	100.0%	75.9%	31.8%	320	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 2	Nov 6	102.8%	75.5%	36.0%	118	589
$190.00	Oct 2	Nov 6	103.2%	76.1%	35.5%	145	823
$182.50	Oct 2	Oct 16	101.5%	75.4%	34.7%	257	311
$195.00	Oct 2	Nov 6	101.9%	76.2%	33.8%	51	366
$192.50	Oct 2	Oct 16	100.0%	75.9%	31.8%	27	172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 9.00, avg 3.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 30	$0.50	$4.50	$0.50	51%	9.00	$200.50
$180.00	$185.00	Oct 30	$1.45	$3.55	$1.45	70%	2.45	$181.45
$200.00	$210.00	Nov 6	$3.05	$6.95	$3.05	51%	2.28	$203.05
$170.00	$185.00	Nov 6	$9.25	$5.75	$9.25	75%	0.62	$179.25
$185.00	$190.00	Nov 6	$1.75	$3.25	$1.75	63%	1.86	$186.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Oct 2	$1.50	$1.00	$1.50	90%	0.67	$213.50
$175.00	$170.00	Nov 6	$0.85	$4.15	$0.85	28%	4.88	$174.15
$185.00	$180.00	Oct 23	$1.25	$3.75	$1.25	36%	3.00	$183.75
$220.00	$215.00	Nov 6	$2.75	$2.25	$2.75	64%	0.82	$217.25
$165.00	$160.00	Nov 6	$0.60	$4.40	$0.60	21%	7.33	$164.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 10.11, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 30	$4.55	$4.55	$0.45	53%	10.11	$209.55
$205.00	$210.00	Oct 23	$2.50	$2.50	$2.50	58%	1.00	$207.50
$197.50	$200.00	Oct 9	$1.50	$1.50	$1.00	51%	1.50	$199.00
$195.00	$197.50	Oct 2	$1.45	$1.45	$1.05	48%	1.38	$196.45
$202.50	$205.00	Oct 9	$1.15	$1.15	$1.35	59%	0.85	$203.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$4.00	$4.00	$1.00	60%	4.00	$186.00
$190.00	$185.00	Oct 23	$3.95	$3.95	$1.05	58%	3.76	$186.05
$180.00	$175.00	Nov 6	$2.65	$2.65	$2.35	67%	1.13	$177.35
$170.00	$165.00	Nov 6	$2.00	$2.00	$3.00	75%	0.67	$168.00
$175.00	$170.00	Oct 30	$1.90	$1.90	$3.10	73%	0.61	$173.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.00, cheapest $3.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$4.05	103.2%	78.8%
$195.00	Oct 2	Oct 9	$4.20	101.9%	80.4%
$192.50	Oct 2	Oct 9	$3.95	100.0%	79.2%
$200.00	Oct 2	Oct 9	$4.05	97.3%	79.0%
$202.50	Oct 2	Oct 9	$4.20	99.2%	82.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 2	Oct 9	$3.55	103.2%	78.8%
$195.00	Oct 2	Oct 9	$4.00	101.9%	80.4%
$192.50	Oct 2	Oct 9	$3.90	100.0%	79.2%
$200.00	Oct 2	Oct 9	$3.90	97.3%	79.0%
$202.50	Oct 2	Oct 9	$3.50	99.2%	82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 5.83% of stock, avg 12.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Oct 2	$4.40	$6.95	$11.35	$186.15	$208.85	5.83%
$195.00	Oct 2	$5.85	$5.70	$11.55	$183.45	$206.55	5.93%
$192.50	Oct 2	$7.30	$4.40	$11.70	$180.80	$204.20	6.01%
$200.00	Oct 2	$3.45	$8.55	$12.00	$188.00	$212.00	6.16%
$190.00	Oct 2	$8.50	$3.55	$12.05	$177.95	$202.05	6.19%
$187.50	Oct 2	$10.20	$2.33	$12.53	$174.97	$200.03	6.43%
$202.50	Oct 2	$2.75	$10.35	$13.10	$189.40	$215.60	6.73%
$205.00	Oct 2	$2.13	$12.05	$14.18	$190.82	$219.18	7.28%
$185.00	Oct 2	$12.25	$1.98	$14.23	$170.77	$199.23	7.31%
$182.50	Oct 2	$14.00	$1.38	$15.38	$167.12	$197.88	7.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.86% of stock, avg 9.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Oct 2	$1.65	$1.98	$3.63	$181.37	$211.13
$207.50	$187.50	Oct 2	$1.65	$2.33	$3.98	$183.52	$211.48
$205.00	$185.00	Oct 2	$2.13	$1.98	$4.11	$180.89	$209.11
$205.00	$187.50	Oct 2	$2.13	$2.33	$4.46	$183.04	$209.46
$202.50	$185.00	Oct 2	$2.75	$1.98	$4.73	$180.27	$207.23
$202.50	$187.50	Oct 2	$2.75	$2.33	$5.08	$182.42	$207.58
$207.50	$190.00	Oct 2	$1.65	$3.55	$5.20	$184.80	$212.70
$205.00	$190.00	Oct 2	$2.13	$3.55	$5.68	$184.32	$210.68
$200.00	$185.00	Oct 2	$3.45	$1.98	$5.43	$179.57	$205.43
$200.00	$187.50	Oct 2	$3.45	$2.33	$5.78	$181.72	$205.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 1.43, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	210/212	Oct 9	$1.47	$1.03	53%	1.43	$171.03	$211.47
188/190	212/215	Oct 2	$1.49	$1.01	51%	1.48	$188.51	$213.99
188/190	218/220	Oct 2	$1.34	$1.16	57%	1.16	$188.66	$218.84
188/190	215/218	Oct 2	$1.38	$1.12	55%	1.23	$188.62	$216.38
170/172	215/218	Oct 9	$1.27	$1.23	59%	1.03	$171.23	$216.27
188/190	208/210	Oct 2	$1.64	$0.86	44%	1.91	$188.36	$209.14
170/172	218/220	Oct 9	$1.19	$1.31	62%	0.91	$171.31	$218.69
170/172	208/210	Oct 9	$1.47	$1.03	50%	1.43	$171.03	$208.97
188/190	205/208	Oct 2	$1.70	$0.80	39%	2.12	$188.30	$206.70
188/190	202/205	Oct 2	$1.84	$0.66	34%	2.79	$188.16	$204.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 30	$0.15	$4.85	9%	32.33
$200.00	$202.50	$205.00	Oct 2	$0.08	$2.42	12%	30.25
$205.00	$207.50	$210.00	Oct 2	$0.06	$2.44	9%	40.67
$195.00	$197.50	$200.00	Oct 16	$0.05	$2.45	6%	49.00
$190.00	$192.50	$195.00	Oct 9	$0.10	$2.40	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 23	$0.10	$4.90	9%	49.00
$185.00	$190.00	$195.00	Nov 6	$0.10	$4.90	8%	49.00
$160.00	$165.00	$170.00	Oct 30	$0.13	$4.87	8%	37.46
$172.50	$175.00	$177.50	Oct 16	$0.05	$2.45	5%	49.00
$162.50	$165.00	$167.50	Oct 16	$0.05	$2.45	4%	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. 63 found (best net $-4.40, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Oct 16	-$1.80	$8.20
$222.50	$225.00	1:2	Oct 2	-$0.01	$2.49
$227.50	$230.00	1:2	Oct 2	-$0.16	$2.34
$220.00	$222.50	1:2	Oct 2	-$0.25	$2.25
$230.00	$232.50	1:2	Oct 2	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$190.00	1:2	Oct 23	-$4.40	$10.60
$172.50	$170.00	1:2	Oct 2	$0.00	$2.50
$165.00	$162.50	1:2	Oct 2	-$0.05	$2.45
$162.50	$160.00	1:2	Oct 2	-$0.06	$2.44
$170.00	$167.50	1:2	Oct 2	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 7.65%, avg 2.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Oct 30	$14.90	0.51	2.7%	7.65%	10.32%	45	263
$205.00	Oct 30	$12.10	0.47	5.2%	6.21%	11.45%	6	50
$210.00	Nov 6	$10.20	0.44	7.8%	5.24%	13.04%	4	15
$215.00	Nov 6	$8.80	0.40	10.4%	4.52%	14.89%	1	--
$195.00	Oct 30	$16.50	0.55	0.1%	8.47%	8.58%	76	71
$220.00	Oct 30	$7.80	0.34	12.9%	4.00%	16.95%	22	133
$225.00	Oct 30	$7.00	0.31	15.5%	3.59%	19.10%	8	96
$200.00	Nov 6	$13.30	0.51	2.7%	6.83%	9.50%	7	39
$220.00	Nov 6	$6.60	0.36	12.9%	3.39%	16.33%	6	13
$230.00	Nov 6	$4.70	0.29	18.1%	2.41%	20.49%	1	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 13,301

Total Puts 5,511

Put/Call Ratio 0.41

Net Difference 7,790

Prior's Put/Call Breakdown

Total Calls 12,993

Total Puts 6,031

Put/Call Ratio 0.46

Net Difference 6,962

Prior 7-Day Put/Call Summary

Total Calls 181,171

Total Puts 104,280

Average Put/Call Ratio 0.61

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