CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$226.62 -4.05%

(7/14 18:03) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:07)

◀ 7/15 15:05 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 19,293

Calls: 9,456 (49%)

Puts: 9,837 (51%)

Prior (07/14) 11,154

Calls: 5,742 (51%)

Puts: 5,412 (49%)

Current vs Prior +72.97%

Calls: +64.68% (Calls)

Puts: +81.76% (Puts)

Prior 7-Day Total 129,447

Calls: 72,633 (56%)

Puts: 56,814 (44%)

Prior 7-Day Average 18,492

Calls: 10,376 (56%)

Puts: 8,116 (44%)

Current vs Prior 7-Day Avg +4.33%

Calls: -8.87%

Puts: +21.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $45.65M

Calls: $17.19M (38%)

Puts: $28.46M (62%)

Prior (07/14) $15.11M

Calls: $9.52M (63%)

Puts: $5.59M (37%)

Current vs Prior +202.10%

Calls: +80.58%

Puts: +409.09%

Prior 7-Day Total $237.69M

Calls: $156.02M (66%)

Puts: $81.67M (34%)

Prior 7-Day Average $33.96M

Calls: $22.29M (66%)

Puts: $11.67M (34%)

Current vs Prior 7-Day Avg +34.44%

Calls: -22.86%

Puts: +143.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 1.04

Prior (07/14) 0.94

Current vs Prior +10.37%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +33.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 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 1,435,531

Calls: 770,069 (54%)

Puts: 665,462 (46%)

Prior 7-Day Average 205,075

Calls: 110,009 (54%)

Puts: 95,066 (46%)

Current vs Prior 7-Day Avg +4.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.25% | 14.72%8.25% | 30.27%

Prior 11.48% | 16.95%11.48% | 31.33%

Current vs Prior -28.10% | -13.20%-28.10% | -3.37%

Prior 7-Day Avg 7.42% | 15.17%14.01% | 32.99%

Current vs 7-Day Avg +11.25% | -2.97%-41.12% | -8.24%

Prior 7-Day Eod 11.48% | 16.95%9.40% | 31.69%

Current vs 7-Day Eod -28.10% | -13.20%-12.21% | -4.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.39% | 11.09%

Calls: 22.46% | 12.54%

Puts: 20.32% | 9.64%

Prior 15.00% | 9.41%

Calls: 14.49% | 9.34%

Puts: 15.50% | 9.48%

Current vs Prior +42.60% | +17.85%

Prior 7-Day Avg 37.23% | 10.57%

Calls: 31.68% | 10.91%

Puts: 42.77% | 10.22%

Current vs 7-Day Avg -42.54% | +4.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($28.46M). Massive premium surge with dollar volume up 202% vs prior. Above-average activity with volume up 73% vs prior. Slightly bearish P/C ratio of 1.04.

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 100 of results (avg 7.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	39.30	41.00	$40.15	4.2%	2	0.65	352
$240.00	Aug 21	25.50	27.00	$26.25	5.7%	20	0.50	455
$220.00	Aug 21	34.10	36.20	$35.15	6.0%	64	0.60	669
$260.00	Aug 21	18.90	20.10	$19.50	6.2%	18	0.41	410
$200.00	Aug 21	43.80	46.60	$45.20	6.2%	1	0.70	680

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	58.80	60.50	$59.65	2.8%	5	0.63	163
$260.00	Aug 21	51.60	53.30	$52.45	3.2%	605	0.59	435
$250.00	Aug 21	44.80	46.60	$45.70	3.9%	4	0.54	1.2K
$240.00	Aug 21	38.40	40.10	$39.25	4.3%	59	0.49	301
$220.00	Aug 21	27.30	28.60	$27.95	4.7%	440	0.40	605

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. 121 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	39.10	44.30	$41.70	12.5%	--	1.00	61
$187.50	Jul 17	36.70	42.00	$39.35	13.5%	37	0.95	2
$190.00	Jul 17	34.30	39.70	$37.00	14.6%	20	0.95	53
$195.00	Jul 17	29.50	35.00	$32.25	17.1%	2	0.93	74
$200.00	Jul 17	25.00	30.40	$27.70	19.5%	--	0.89	657

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	41.60	47.20	$44.40	12.6%	18	0.96	2.6K
$267.50	Jul 17	38.80	44.60	$41.70	13.9%	--	0.96	72
$262.50	Jul 17	33.90	39.90	$36.90	16.3%	--	0.94	111
$265.00	Jul 17	36.30	42.30	$39.30	15.3%	6	0.94	74
$260.00	Jul 17	32.50	37.30	$34.90	13.8%	62	0.93	458

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 10.7K, top 605)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	1.20	1.90	$1.55	45.2%	436	0.15	1.1K
$260.00	Jul 17	0.40	0.85	$0.63	71.4%	366	0.07	943
$235.00	Jul 24	11.20	12.50	$11.85	11.0%	324	0.45	39
$240.00	Jul 17	3.00	3.80	$3.40	23.5%	310	0.28	515
$230.00	Jul 17	5.90	7.80	$6.85	27.7%	197	0.45	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	51.60	53.30	$52.45	3.2%	605	0.59	435
$230.00	Aug 21	32.60	34.30	$33.45	5.1%	503	0.45	411
$220.00	Aug 21	27.30	28.60	$27.95	4.7%	440	0.40	605
$200.00	Aug 21	18.00	19.50	$18.75	8.0%	335	0.30	1.0K
$220.00	Jul 17	5.30	6.60	$5.95	21.8%	323	0.37	978

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 15.6%, max 36.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	154.6%	113.2%	36.6%	1	212
$190.00	Jul 17	Aug 21	146.6%	112.0%	31.0%	21	421
$200.00	Jul 17	Aug 21	139.7%	111.7%	25.1%	1	1.3K
$195.00	Jul 17	Aug 21	139.4%	112.3%	24.1%	19	199
$210.00	Jul 17	Aug 21	135.1%	111.1%	21.6%	5	953

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 17	Aug 28	146.6%	108.3%	35.4%	29	1.2K
$185.00	Jul 17	Aug 28	154.6%	114.8%	34.6%	111	322
$182.50	Jul 17	Jul 24	157.2%	122.0%	28.9%	4	8
$187.50	Jul 17	Jul 24	149.4%	119.7%	24.8%	19	36
$200.00	Jul 17	Aug 28	139.7%	114.5%	22.0%	189	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 24.00, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$257.50	$260.00	Jul 17	$0.14	$2.36	$0.14	16.86	$257.64
$260.00	$262.50	Jul 17	$0.15	$2.35	$0.15	15.67	$260.15
$265.00	$267.50	Jul 17	$0.15	$2.35	$0.15	15.67	$265.15
$255.00	$257.50	Jul 17	$0.18	$2.32	$0.18	12.89	$255.18
$250.00	$252.50	Jul 17	$0.25	$2.25	$0.25	9.00	$250.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$187.50	Jul 17	$0.10	$2.40	$0.10	24.00	$189.90
$195.00	$192.50	Jul 17	$0.13	$2.37	$0.13	18.23	$194.87
$190.00	$185.00	Aug 28	$0.30	$4.70	$0.30	15.67	$189.70
$197.50	$195.00	Jul 17	$0.22	$2.28	$0.22	10.36	$197.28
$202.50	$200.00	Jul 17	$0.25	$2.25	$0.25	9.00	$202.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 24.00, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 17	$4.75	$4.75	$0.25	19.00	$194.75
$185.00	$187.50	Jul 17	$2.35	$2.35	$0.15	15.67	$187.35
$187.50	$190.00	Jul 17	$2.35	$2.35	$0.15	15.67	$189.85
$195.00	$200.00	Jul 17	$4.55	$4.55	$0.45	10.11	$199.55
$200.00	$202.50	Jul 17	$2.20	$2.20	$0.30	7.33	$202.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$262.50	Jul 17	$2.40	$2.40	$0.10	24.00	$262.60
$270.00	$267.50	Jul 24	$2.35	$2.35	$0.15	15.67	$267.65
$257.50	$255.00	Aug 7	$2.30	$2.30	$0.20	11.50	$255.20
$252.50	$250.00	Jul 17	$2.25	$2.25	$0.25	9.00	$250.25
$195.00	$190.00	Aug 28	$4.45	$4.45	$0.55	8.09	$190.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $5.45, cheapest $2.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$2.85	154.6%	121.6%
$270.00	Jul 17	Jul 24	$2.90	132.0%	108.3%
$267.50	Jul 17	Jul 24	$3.30	126.4%	108.9%
$190.00	Jul 17	Jul 24	$3.35	146.6%	119.3%
$265.00	Jul 17	Jul 24	$3.55	129.4%	109.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Jul 17	Jul 24	$2.25	157.2%	122.0%
$270.00	Jul 17	Jul 24	$2.35	132.0%	108.3%
$185.00	Jul 17	Jul 24	$2.55	154.6%	121.6%
$267.50	Jul 17	Jul 24	$2.70	126.4%	108.9%
$187.50	Jul 17	Jul 24	$2.80	149.4%	119.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 7.63% of stock, avg 19.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 17	$10.40	$6.90	$17.30	$205.20	$239.80	7.63%
$227.50	Jul 17	$7.95	$9.35	$17.30	$210.20	$244.80	7.63%
$225.00	Jul 17	$9.35	$8.20	$17.55	$207.45	$242.55	7.74%
$230.00	Jul 17	$6.85	$10.70	$17.55	$212.45	$247.55	7.74%
$232.50	Jul 17	$5.70	$12.05	$17.75	$214.75	$250.25	7.83%
$220.00	Jul 17	$12.25	$5.95	$18.20	$201.80	$238.20	8.03%
$235.00	Jul 17	$4.95	$13.60	$18.55	$216.45	$253.55	8.19%
$217.50	Jul 17	$13.70	$5.10	$18.80	$198.70	$236.30	8.30%
$237.50	Jul 17	$3.95	$15.50	$19.45	$218.05	$256.95	8.58%
$215.00	Jul 17	$15.45	$4.30	$19.75	$195.25	$234.75	8.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.64% of stock, avg 15.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Jul 17	$3.95	$4.30	$8.25	$206.75	$245.75
$237.50	$217.50	Jul 17	$3.95	$5.10	$9.05	$208.45	$246.55
$235.00	$215.00	Jul 17	$4.95	$4.30	$9.25	$205.75	$244.25
$237.50	$220.00	Jul 17	$3.95	$5.95	$9.90	$210.10	$247.40
$232.50	$215.00	Jul 17	$5.70	$4.30	$10.00	$205.00	$242.50
$235.00	$217.50	Jul 17	$4.95	$5.10	$10.05	$207.45	$245.05
$232.50	$217.50	Jul 17	$5.70	$5.10	$10.80	$206.70	$243.30
$237.50	$222.50	Jul 17	$3.95	$6.90	$10.85	$211.65	$248.35
$235.00	$220.00	Jul 17	$4.95	$5.95	$10.90	$209.10	$245.90
$230.00	$215.00	Jul 17	$6.85	$4.30	$11.15	$203.85	$241.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 49.00, avg credit $4.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/198	200/205	Jul 24	$4.90	$0.10	49.00	$192.60	$204.90
200/205	210/215	Jul 31	$4.85	$0.15	32.33	$200.15	$214.85
215/220	225/230	Aug 7	$4.85	$0.15	32.33	$215.15	$229.85
205/210	225/230	Aug 14	$4.85	$0.15	32.33	$205.15	$229.85
225/230	240/245	Aug 7	$4.80	$0.20	24.00	$225.20	$244.80
205/208	220/222	Jul 17	$2.39	$0.11	21.73	$205.11	$222.39
195/200	210/215	Jul 31	$4.75	$0.25	19.00	$195.25	$214.75
182/185	192/195	Jul 24	$2.37	$0.13	18.23	$182.63	$194.87
220/225	235/240	Aug 7	$4.70	$0.30	15.67	$220.30	$239.70
220/225	230/235	Aug 14	$4.70	$0.30	15.67	$220.30	$234.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Aug 7	$0.05	$4.95	99.00
$247.50	$250.00	$252.50	Jul 17	$0.05	$2.45	49.00
$245.00	$247.50	$250.00	Jul 24	$0.05	$2.45	49.00
$247.50	$250.00	$252.50	Jul 31	$0.05	$2.45	49.00
$255.00	$257.50	$260.00	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$187.50	$190.00	Jul 17	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Jul 17	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Jul 24	$0.05	$2.45	49.00
$210.00	$212.50	$215.00	Jul 24	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 24	$0.05	$2.45	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. 27 found (best net $-0.20, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$267.50	1:2	Jul 17	-$0.20	$2.30
$260.00	$262.50	1:2	Jul 17	-$0.33	$2.17
$267.50	$270.00	1:2	Jul 17	-$0.35	$2.15
$257.50	$260.00	1:2	Jul 17	-$0.49	$2.01
$262.50	$265.00	1:2	Jul 17	-$0.52	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$182.50	1:2	Jul 17	-$0.26	$2.24
$187.50	$185.00	1:2	Jul 17	-$0.35	$2.15
$190.00	$187.50	1:2	Jul 17	-$0.35	$2.15
$192.50	$190.00	1:2	Jul 17	-$0.45	$2.05
$195.00	$192.50	1:2	Jul 17	-$0.52	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 13.72%, avg 5.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$31.10	0.56	1.5%	13.72%	15.21%	1	--
$235.00	Aug 28	$30.00	0.54	3.7%	13.24%	16.94%	27	37
$230.00	Aug 21	$29.50	0.55	1.5%	13.02%	14.51%	13	967
$240.00	Aug 28	$27.10	0.52	5.9%	11.96%	17.86%	--	10
$240.00	Aug 21	$25.50	0.50	5.9%	11.25%	17.16%	20	455
$245.00	Aug 28	$25.30	0.50	8.1%	11.16%	19.27%	27	1
$230.00	Aug 14	$24.90	0.54	1.5%	10.99%	12.48%	10	17
$235.00	Aug 14	$23.50	0.51	3.7%	10.37%	14.07%	50	17
$230.00	Aug 7	$22.20	0.53	1.5%	9.80%	11.29%	6	109
$250.00	Aug 21	$22.00	0.46	10.3%	9.71%	20.02%	138	1.6K

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 9,456

Total Puts 9,837

Put/Call Ratio 1.04

Net Difference -381

Prior's Put/Call Breakdown

Total Calls 5,742

Total Puts 5,412

Put/Call Ratio 0.94

Net Difference 330

Prior 7-Day Put/Call Summary

Total Calls 72,633

Total Puts 56,814

Average Put/Call Ratio 0.78

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