CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$205.53 -9.35%

(7/15 18:07) ◀

Thursday, July 16, 2026 (3:05pm)

▶ (7/16 18:01)

◀ 7/16 15:06 ▶

Option Volume

Detail

ℹ

Current (07/16 3:05pm) 18,470

Calls: 10,092 (55%)

Puts: 8,378 (45%)

Prior (07/15) 19,293

Calls: 9,456 (49%)

Puts: 9,837 (51%)

Current vs Prior -4.27%

Calls: +6.73% (Calls)

Puts: -14.83% (Puts)

Prior 7-Day Total 127,074

Calls: 71,040 (56%)

Puts: 56,034 (44%)

Prior 7-Day Average 18,153

Calls: 10,148 (56%)

Puts: 8,004 (44%)

Current vs Prior 7-Day Avg +1.74%

Calls: -0.56%

Puts: +4.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:05pm) $34.70M

Calls: $18.25M (53%)

Puts: $16.45M (47%)

Prior (07/15) $45.65M

Calls: $17.19M (38%)

Puts: $28.46M (62%)

Current vs Prior -23.99%

Calls: +6.15%

Puts: -42.20%

Prior 7-Day Total $225.21M

Calls: $144.05M (64%)

Puts: $81.16M (36%)

Prior 7-Day Average $32.17M

Calls: $20.58M (64%)

Puts: $11.59M (36%)

Current vs Prior 7-Day Avg +7.85%

Calls: -11.31%

Puts: +41.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:05pm) 0.83

Prior (07/15) 1.04

Current vs Prior -20.20%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +4.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 3:05pm) 218,214

Calls: 114,030 (52%)

Puts: 104,184 (48%)

Prior (07/15) 213,317

Calls: 112,228 (53%)

Puts: 101,089 (47%)

Current vs Prior +2.30%

Prior 7-Day Total 1,444,826

Calls: 771,826 (53%)

Puts: 673,000 (47%)

Prior 7-Day Average 206,403

Calls: 110,260 (53%)

Puts: 96,142 (47%)

Current vs Prior 7-Day Avg +5.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.57% | 14.11%6.57% | 30.41%

Prior 9.92% | 15.87%9.92% | 30.89%

Current vs Prior -33.81% | -11.06%-33.81% | -1.55%

Prior 7-Day Avg 8.01% | 15.49%13.19% | 32.60%

Current vs 7-Day Avg -18.04% | -8.89%-50.21% | -6.72%

Prior 7-Day Eod 9.92% | 15.87%7.78% | 29.42%

Current vs 7-Day Eod -33.81% | -11.06%-15.62% | +3.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.25% | 15.91%

Calls: 44.27% | 11.60%

Puts: 30.22% | 20.21%

Prior 13.34% | 11.51%

Calls: 11.02% | 10.05%

Puts: 15.67% | 12.96%

Current vs Prior +179.24% | +38.23%

Prior 7-Day Avg 36.68% | 10.78%

Calls: 30.84% | 11.14%

Puts: 42.51% | 10.41%

Current vs 7-Day Avg +1.56% | +47.63%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 20% - 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 BEARISH

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 46 of results (avg 8.2%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 31	24.20	25.90	$25.05	6.8%	2	0.64	3
$195.00	Aug 21	33.40	35.80	$34.60	6.9%	--	0.63	116
$195.00	Aug 14	30.60	32.90	$31.75	7.2%	2	0.62	37
$205.00	Jul 31	19.20	20.70	$19.95	7.5%	7	0.55	3
$205.00	Aug 28	31.30	33.80	$32.55	7.7%	2	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	19.60	20.60	$20.10	5.0%	35	0.34	316
$210.00	Aug 21	29.40	31.10	$30.25	5.6%	67	0.45	773
$200.00	Aug 21	24.20	25.60	$24.90	5.6%	335	0.40	1.3K
$195.00	Aug 21	21.80	23.10	$22.45	5.8%	31	0.37	148
$215.00	Jul 31	23.70	25.30	$24.50	6.5%	34	0.53	140

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. 119 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	39.00	44.50	$41.75	13.2%	--	0.99	31
$170.00	Jul 17	34.40	39.60	$37.00	14.1%	18	0.99	101
$175.00	Jul 17	29.20	34.70	$31.95	17.2%	1	0.98	43
$180.00	Jul 17	24.50	29.80	$27.15	19.5%	--	0.96	143
$185.00	Jul 17	19.90	25.10	$22.50	23.1%	40	0.94	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	25.90	31.60	$28.75	19.8%	25	1.00	308
$237.50	Jul 17	28.20	33.90	$31.05	18.4%	--	1.00	43
$240.00	Jul 17	30.60	36.30	$33.45	17.0%	232	1.00	673
$242.50	Jul 17	33.10	38.80	$35.95	15.9%	3	1.00	57
$245.00	Jul 17	36.40	41.30	$38.85	12.6%	20	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 9.8K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	0.25	0.65	$0.45	88.9%	1.2K	0.07	755
$210.00	Jul 17	3.20	4.60	$3.90	35.9%	590	0.41	599
$220.00	Jul 17	0.95	2.20	$1.58	79.1%	540	0.20	339
$217.50	Jul 17	1.30	3.00	$2.15	79.1%	175	0.25	5
$240.00	Jul 17	0.05	0.30	$0.18	138.9%	168	0.03	566

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	24.20	25.60	$24.90	5.6%	335	0.40	1.3K
$200.00	Jul 17	2.50	3.80	$3.15	41.3%	310	0.32	1.4K
$220.00	Aug 21	33.60	37.20	$35.40	10.2%	264	0.50	603
$215.00	Jul 17	10.10	13.10	$11.60	25.9%	260	0.73	373
$240.00	Jul 17	30.60	36.30	$33.45	17.0%	232	1.00	673

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 23.5%, max 68.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	192.1%	114.2%	68.3%	1	181
$170.00	Jul 17	Aug 21	175.2%	111.5%	57.0%	22	486
$175.00	Jul 17	Aug 21	156.8%	110.9%	41.4%	1	147
$180.00	Jul 17	Aug 28	151.7%	111.4%	36.2%	3	145
$240.00	Jul 17	Aug 28	145.9%	112.5%	29.6%	171	576

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	192.1%	114.2%	68.3%	17	666
$170.00	Jul 17	Aug 28	175.2%	112.3%	56.0%	10	603
$175.00	Jul 17	Aug 28	156.8%	112.9%	38.9%	10	506
$245.00	Jul 17	Aug 7	149.0%	108.8%	36.9%	20	237
$180.00	Jul 17	Aug 28	151.7%	111.4%	36.2%	66	662

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 26.78, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 17	$0.10	$2.40	$0.10	24.00	$230.10
$235.00	$237.50	Jul 31	$0.15	$2.35	$0.15	15.67	$235.15
$227.50	$230.00	Jul 17	$0.18	$2.32	$0.18	12.89	$227.68
$215.00	$217.50	Jul 17	$0.23	$2.27	$0.23	9.87	$215.23
$240.00	$245.00	Aug 28	$0.50	$4.50	$0.50	9.00	$240.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 17	$0.18	$4.82	$0.18	26.78	$184.82
$177.50	$175.00	Jul 17	$0.10	$2.40	$0.10	24.00	$177.40
$190.00	$187.50	Jul 17	$0.17	$2.33	$0.17	13.71	$189.83
$170.00	$165.00	Jul 24	$0.55	$4.45	$0.55	8.09	$169.45
$187.50	$185.00	Jul 17	$0.30	$2.20	$0.30	7.33	$187.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 24.00, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 17	$4.80	$4.80	$0.20	24.00	$179.80
$165.00	$170.00	Jul 17	$4.75	$4.75	$0.25	19.00	$169.75
$185.00	$187.50	Jul 17	$2.35	$2.35	$0.15	15.67	$187.35
$180.00	$185.00	Jul 17	$4.65	$4.65	$0.35	13.29	$184.65
$190.00	$192.50	Jul 24	$2.25	$2.25	$0.25	9.00	$192.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$227.50	Jul 24	$2.35	$2.35	$0.15	15.67	$227.65
$237.50	$235.00	Jul 17	$2.30	$2.30	$0.20	11.50	$235.20
$237.50	$235.00	Jul 24	$2.30	$2.30	$0.20	11.50	$235.20
$245.00	$240.00	Jul 31	$4.60	$4.60	$0.40	11.50	$240.40
$225.00	$222.50	Jul 24	$2.20	$2.20	$0.30	7.33	$222.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $5.58, cheapest $1.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$2.10	192.1%	123.5%
$170.00	Jul 17	Jul 24	$2.65	175.2%	120.6%
$245.00	Jul 17	Jul 24	$2.90	149.0%	112.1%
$242.50	Jul 17	Jul 24	$3.25	141.5%	112.0%
$240.00	Jul 17	Jul 24	$3.52	145.9%	111.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$1.68	192.1%	123.5%
$245.00	Jul 17	Jul 24	$2.00	149.0%	112.1%
$170.00	Jul 17	Jul 24	$2.20	175.2%	120.6%
$242.50	Jul 17	Jul 24	$2.75	141.5%	112.0%
$175.00	Jul 17	Jul 24	$3.03	156.8%	120.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 5.57% of stock, avg 19.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 17	$3.90	$7.55	$11.45	$198.55	$221.45	5.57%
$205.00	Jul 17	$6.55	$5.20	$11.75	$193.25	$216.75	5.72%
$212.50	Jul 17	$3.15	$8.70	$11.85	$200.65	$224.35	5.77%
$207.50	Jul 17	$5.10	$6.95	$12.05	$195.45	$219.55	5.86%
$202.50	Jul 17	$9.05	$3.93	$12.98	$189.52	$215.48	6.32%
$200.00	Jul 17	$9.95	$3.15	$13.10	$186.90	$213.10	6.37%
$215.00	Jul 17	$2.38	$11.60	$13.98	$201.02	$228.98	6.80%
$217.50	Jul 17	$2.15	$12.45	$14.60	$202.90	$232.10	7.10%
$195.00	Jul 17	$13.90	$1.80	$15.70	$179.30	$210.70	7.64%
$220.00	Jul 17	$1.58	$15.55	$17.13	$202.87	$237.13	8.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.92% of stock, avg 15.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 17	$2.15	$1.80	$3.95	$191.05	$221.45
$215.00	$195.00	Jul 17	$2.38	$1.80	$4.18	$190.82	$219.18
$217.50	$197.50	Jul 17	$2.15	$2.38	$4.53	$192.97	$222.03
$215.00	$197.50	Jul 17	$2.38	$2.38	$4.76	$192.74	$219.76
$212.50	$195.00	Jul 17	$3.15	$1.80	$4.95	$190.05	$217.45
$217.50	$200.00	Jul 17	$2.15	$3.15	$5.30	$194.70	$222.80
$212.50	$197.50	Jul 17	$3.15	$2.38	$5.53	$191.97	$218.03
$215.00	$200.00	Jul 17	$2.38	$3.15	$5.53	$194.47	$220.53
$210.00	$195.00	Jul 17	$3.90	$1.80	$5.70	$189.30	$215.70
$217.50	$202.50	Jul 17	$2.15	$3.93	$6.08	$196.42	$223.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 49.00, avg credit $3.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/200	205/210	Jul 31	$4.90	$0.10	49.00	$195.10	$209.90
205/210	215/220	Aug 7	$4.90	$0.10	49.00	$205.10	$219.90
190/195	230/235	Aug 14	$4.90	$0.10	49.00	$190.10	$234.90
180/185	190/195	Aug 21	$4.90	$0.10	49.00	$180.10	$194.90
175/178	185/190	Jul 24	$4.82	$0.18	26.78	$172.68	$189.82
178/180	185/190	Jul 24	$4.80	$0.20	24.00	$175.20	$189.80
210/215	220/225	Aug 7	$4.80	$0.20	24.00	$210.20	$224.80
210/215	225/230	Aug 14	$4.80	$0.20	24.00	$210.20	$229.80
175/178	180/185	Jul 17	$4.75	$0.25	19.00	$172.75	$184.75
165/170	185/190	Jul 24	$4.75	$0.25	19.00	$165.25	$189.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 7	$0.05	$4.95	99.00
$225.00	$230.00	$235.00	Aug 14	$0.05	$4.95	99.00
$220.00	$230.00	$240.00	Aug 21	$0.10	$9.90	99.00
$232.50	$235.00	$237.50	Jul 17	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Jul 17	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Jul 31	$0.05	$4.95	99.00
$195.00	$200.00	$205.00	Aug 7	$0.05	$4.95	99.00
$190.00	$195.00	$200.00	Aug 28	$0.05	$4.95	99.00
$195.00	$200.00	$205.00	Jul 31	$0.10	$4.90	49.00
$165.00	$170.00	$175.00	Aug 14	$0.10	$4.90	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. 34 found (best net $-0.12, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Jul 17	-$0.02	$2.48
$242.50	$245.00	1:2	Jul 17	-$0.10	$2.40
$232.50	$235.00	1:2	Jul 17	-$0.15	$2.35
$235.00	$237.50	1:2	Jul 17	-$0.15	$2.35
$237.50	$240.00	1:2	Jul 17	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$180.00	1:2	Jul 17	-$0.12	$4.88
$170.00	$165.00	1:2	Jul 24	-$1.23	$3.77
$175.00	$170.00	1:2	Jul 24	-$1.48	$3.52
$167.50	$165.00	1:2	Jul 17	-$0.02	$2.48
$175.00	$172.50	1:2	Jul 17	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 13.14%, avg 5.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$27.00	0.54	4.6%	13.14%	17.74%	3	2
$210.00	Aug 21	$25.80	0.55	2.2%	12.55%	14.73%	35	353
$220.00	Aug 28	$25.30	0.52	7.0%	12.31%	19.35%	3	1
$225.00	Aug 28	$23.50	0.49	9.5%	11.43%	20.91%	50	6
$210.00	Aug 14	$22.90	0.54	2.2%	11.14%	13.32%	9	7
$220.00	Aug 21	$21.90	0.50	7.0%	10.66%	17.70%	71	690
$230.00	Aug 28	$21.80	0.47	11.9%	10.61%	22.51%	4	1
$215.00	Aug 14	$20.40	0.51	4.6%	9.93%	14.53%	1	7
$210.00	Aug 7	$19.90	0.54	2.2%	9.68%	11.86%	25	3
$235.00	Aug 28	$19.20	0.45	14.3%	9.34%	23.68%	--	64

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 10,092

Total Puts 8,378

Put/Call Ratio 0.83

Net Difference 1,714

Prior's Put/Call Breakdown

Total Calls 9,456

Total Puts 9,837

Put/Call Ratio 1.04

Net Difference -381

Prior 7-Day Put/Call Summary

Total Calls 71,040

Total Puts 56,034

Average Put/Call Ratio 0.79

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