CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$204.67 -1.59%

(7/16 18:01) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:03)

◀ 7/17 15:07 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 28,726

Calls: 17,081 (59%)

Puts: 11,645 (41%)

Prior (07/16) 18,470

Calls: 10,092 (55%)

Puts: 8,378 (45%)

Current vs Prior +55.53%

Calls: +69.25% (Calls)

Puts: +38.99% (Puts)

Prior 7-Day Total 118,700

Calls: 65,972 (56%)

Puts: 52,728 (44%)

Prior 7-Day Average 16,957

Calls: 9,424 (56%)

Puts: 7,532 (44%)

Current vs Prior 7-Day Avg +69.40%

Calls: +81.24%

Puts: +54.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $44.23M

Calls: $27.55M (62%)

Puts: $16.68M (38%)

Prior (07/16) $34.70M

Calls: $18.25M (53%)

Puts: $16.45M (47%)

Current vs Prior +27.49%

Calls: +50.96%

Puts: +1.44%

Prior 7-Day Total $215.18M

Calls: $129.72M (60%)

Puts: $85.46M (40%)

Prior 7-Day Average $30.74M

Calls: $18.53M (60%)

Puts: $12.21M (40%)

Current vs Prior 7-Day Avg +43.90%

Calls: +48.68%

Puts: +36.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 0.68

Prior (07/16) 0.83

Current vs Prior -17.88%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -16.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 216,566

Calls: 116,903 (54%)

Puts: 99,663 (46%)

Prior (07/16) 218,214

Calls: 114,030 (52%)

Puts: 104,184 (48%)

Current vs Prior -0.76%

Prior 7-Day Total 1,453,434

Calls: 773,402 (53%)

Puts: 680,032 (47%)

Prior 7-Day Average 207,633

Calls: 110,486 (53%)

Puts: 97,147 (47%)

Current vs Prior 7-Day Avg +4.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.30% | 13.22%2.30% | 30.37%

Prior 8.25% | 14.72%8.25% | 30.27%

Current vs Prior -72.17% | -10.19%-72.17% | +0.31%

Prior 7-Day Avg 8.85% | 15.75%13.19% | 32.60%

Current vs 7-Day Avg -74.05% | -16.06%-82.59% | -6.85%

Prior 7-Day Eod 8.25% | 14.72%6.30% | 30.00%

Current vs 7-Day Eod -72.17% | -10.19%-63.54% | +1.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.98% | 12.32%

Calls: 45.95% | 9.86%

Puts: 72.00% | 14.79%

Prior 21.39% | 11.09%

Calls: 22.46% | 12.54%

Puts: 20.32% | 9.64%

Current vs Prior +175.74% | +11.09%

Prior 7-Day Avg 22.83% | 10.23%

Calls: 22.09% | 11.50%

Puts: 23.57% | 8.96%

Current vs 7-Day Avg +158.33% | +20.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($27.55M). Above-average activity with volume up 56% vs prior. Bullish P/C ratio of 0.68.

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 NEUTRAL

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 82 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	38.40	40.10	$39.25	4.3%	--	0.68	150
$190.00	Jul 31	26.30	27.60	$26.95	4.8%	8	0.67	10
$200.00	Aug 21	30.70	32.40	$31.55	5.4%	51	0.60	690
$190.00	Aug 21	35.80	37.80	$36.80	5.4%	278	0.66	366
$195.00	Aug 21	33.00	34.90	$33.95	5.6%	19	0.63	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	48.90	51.10	$50.00	4.4%	18	0.61	320
$230.00	Aug 21	41.90	44.10	$43.00	5.1%	107	0.56	523
$210.00	Aug 21	29.80	31.40	$30.60	5.2%	57	0.46	779
$220.00	Aug 21	35.40	37.50	$36.45	5.8%	31	0.51	593
$195.00	Aug 21	22.00	23.40	$22.70	6.2%	52	0.38	161

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. 136 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	32.20	37.70	$34.95	15.7%	3	1.00	86
$175.00	Jul 17	27.20	33.80	$30.50	21.6%	--	0.99	41
$180.00	Jul 17	22.90	27.40	$25.15	17.9%	7	0.99	143
$190.00	Jul 17	12.40	17.90	$15.15	36.3%	126	0.99	47
$195.00	Jul 17	8.10	12.00	$10.05	38.8%	183	0.97	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	13.30	16.00	$14.65	18.4%	208	1.00	886
$230.00	Jul 17	23.50	27.10	$25.30	14.2%	200	1.00	913
$240.00	Jul 17	33.30	37.50	$35.40	11.9%	55	1.00	457
$242.50	Jul 17	35.10	40.30	$37.70	13.8%	2	1.00	26
$245.00	Jul 17	37.10	42.80	$39.95	14.3%	2	1.00	33

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 18.3K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	4.30	6.80	$5.55	45.0%	2.5K	0.90	679
$210.00	Jul 17	0.10	0.45	$0.28	125.0%	1.1K	0.13	931
$245.00	Jul 31	5.40	6.70	$6.05	21.5%	859	0.25	25
$230.00	Jul 24	4.20	5.30	$4.75	23.2%	449	0.26	94
$205.00	Jul 17	0.95	1.80	$1.38	61.6%	387	0.48	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	0.10	0.30	$0.20	100.0%	703	0.11	1.3K
$190.00	Jul 17	0.00	0.05	$0.03	166.7%	542	0.01	976
$205.00	Jul 17	1.20	2.10	$1.65	54.5%	382	0.52	216
$210.00	Jul 17	4.70	6.60	$5.65	33.6%	327	0.91	810
$195.00	Jul 17	0.00	0.15	$0.08	187.5%	309	0.03	353

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 331.7%, max 1298.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	1643.4%	117.5%	1298.9%	1	182
$235.00	Jul 17	Aug 28	1148.3%	114.4%	903.8%	5	238
$237.50	Jul 17	Jul 31	908.8%	114.9%	691.3%	39	150
$245.00	Jul 17	Aug 28	772.8%	113.8%	578.8%	12	278
$232.50	Jul 17	Jul 31	730.9%	114.6%	537.8%	31	87

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	1643.4%	118.1%	1291.8%	52	276
$235.00	Jul 17	Aug 14	1148.3%	112.0%	925.7%	106	319
$167.50	Jul 17	Jul 31	985.4%	123.2%	699.8%	62	58
$237.50	Jul 17	Jul 31	908.8%	114.9%	691.3%	7	182
$245.00	Jul 17	Aug 28	772.8%	113.8%	578.8%	5	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 24.00, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$242.50	$245.00	Jul 24	$0.30	$2.20	$0.30	7.33	$242.80
$207.50	$210.00	Jul 17	$0.32	$2.18	$0.32	6.81	$207.82
$237.50	$240.00	Jul 24	$0.35	$2.15	$0.35	6.14	$237.85
$225.00	$230.00	Aug 7	$0.80	$4.20	$0.80	5.25	$225.80
$240.00	$242.50	Jul 24	$0.41	$2.09	$0.41	5.10	$240.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Jul 17	$0.10	$2.40	$0.10	24.00	$192.40
$170.00	$167.50	Jul 24	$0.24	$2.26	$0.24	9.42	$169.76
$185.00	$182.50	Jul 17	$0.27	$2.23	$0.27	8.26	$184.73
$175.00	$172.50	Jul 24	$0.32	$2.18	$0.32	6.81	$174.68
$202.50	$200.00	Jul 17	$0.33	$2.17	$0.33	6.58	$202.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 24.00, avg 2.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$195.00	Jul 17	$2.40	$2.40	$0.10	24.00	$194.90
$190.00	$192.50	Jul 24	$2.40	$2.40	$0.10	24.00	$192.40
$185.00	$187.50	Jul 17	$2.25	$2.25	$0.25	9.00	$187.25
$170.00	$175.00	Jul 17	$4.45	$4.45	$0.55	8.09	$174.45
$165.00	$170.00	Jul 24	$4.45	$4.45	$0.55	8.09	$169.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 17	$2.40	$2.40	$0.10	24.00	$225.10
$237.50	$235.00	Jul 24	$2.40	$2.40	$0.10	24.00	$235.10
$242.50	$240.00	Jul 24	$2.40	$2.40	$0.10	24.00	$240.10
$217.50	$215.00	Jul 17	$2.35	$2.35	$0.15	15.67	$215.15
$210.00	$207.50	Jul 17	$2.32	$2.32	$0.18	12.89	$207.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.04, cheapest $1.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Jul 17	Jul 24	$1.50	1148.3%	112.6%
$165.00	Jul 17	Jul 24	$1.65	1643.4%	124.0%
$245.00	Jul 17	Jul 24	$2.02	772.8%	111.6%
$170.00	Jul 17	Jul 24	$2.35	647.2%	122.8%
$242.50	Jul 17	Jul 24	$2.44	582.0%	111.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Jul 17	Jul 24	$1.63	985.4%	125.0%
$245.00	Jul 17	Jul 24	$1.80	772.8%	111.6%
$240.00	Jul 17	Jul 24	$2.00	550.6%	112.7%
$242.50	Jul 17	Jul 24	$2.10	582.0%	111.7%
$170.00	Jul 17	Jul 24	$2.14	647.2%	122.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.48% of stock, avg 19.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 17	$1.38	$1.65	$3.03	$201.97	$208.03	1.48%
$202.50	Jul 17	$3.05	$0.53	$3.58	$198.92	$206.08	1.75%
$207.50	Jul 17	$0.60	$3.33	$3.93	$203.57	$211.43	1.92%
$200.00	Jul 17	$5.55	$0.20	$5.75	$194.25	$205.75	2.81%
$210.00	Jul 17	$0.28	$5.65	$5.93	$204.07	$215.93	2.90%
$212.50	Jul 17	$0.23	$7.75	$7.98	$204.52	$220.48	3.90%
$197.50	Jul 17	$8.10	$0.13	$8.23	$189.27	$205.73	4.02%
$195.00	Jul 17	$10.05	$0.08	$10.13	$184.87	$205.13	4.95%
$215.00	Jul 17	$0.15	$10.30	$10.45	$204.55	$225.45	5.11%
$192.50	Jul 17	$12.45	$0.13	$12.58	$179.92	$205.08	6.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 15.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.50	Jul 17	$0.28	$0.13	$0.41	$197.09	$210.41
$210.00	$200.00	Jul 17	$0.28	$0.20	$0.48	$199.52	$210.48
$210.00	$187.50	Jul 17	$0.28	$0.30	$0.58	$186.92	$210.58
$207.50	$197.50	Jul 17	$0.60	$0.13	$0.73	$196.77	$208.23
$227.50	$197.50	Jul 17	$0.63	$0.13	$0.76	$196.74	$228.26
$207.50	$200.00	Jul 17	$0.60	$0.20	$0.80	$199.20	$208.30
$210.00	$202.50	Jul 17	$0.28	$0.53	$0.81	$201.69	$210.81
$227.50	$200.00	Jul 17	$0.63	$0.20	$0.83	$199.17	$228.33
$207.50	$187.50	Jul 17	$0.60	$0.30	$0.90	$186.60	$208.40
$227.50	$187.50	Jul 17	$0.63	$0.30	$0.93	$186.57	$228.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 32.33, avg credit $3.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	205/210	Aug 7	$4.85	$0.15	32.33	$185.15	$209.85
195/200	215/220	Aug 14	$4.85	$0.15	32.33	$195.15	$219.85
180/185	190/195	Aug 21	$4.85	$0.15	32.33	$180.15	$194.85
190/195	205/210	Aug 7	$4.80	$0.20	24.00	$190.20	$209.80
175/180	195/200	Aug 14	$4.80	$0.20	24.00	$175.20	$199.80
185/190	205/210	Aug 14	$4.80	$0.20	24.00	$185.20	$209.80
180/185	195/200	Aug 14	$4.75	$0.25	19.00	$180.25	$199.75
185/190	220/225	Aug 28	$4.75	$0.25	19.00	$185.25	$224.75
172/175	178/180	Jul 24	$2.37	$0.13	18.23	$172.63	$179.87
185/188	198/200	Jul 24	$2.35	$0.15	15.67	$185.15	$199.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$230.00	$240.00	Aug 21	$0.15	$9.85	65.67
$232.50	$235.00	$237.50	Jul 31	$0.05	$2.45	49.00
$230.00	$235.00	$240.00	Aug 14	$0.10	$4.90	49.00
$235.00	$240.00	$245.00	Aug 14	$0.10	$4.90	49.00
$235.00	$237.50	$240.00	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 28	$0.05	$4.95	99.00
$202.50	$205.00	$207.50	Jul 24	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 31	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Aug 14	$0.10	$4.90	49.00
$175.00	$180.00	$185.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.03, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$240.00	1:2	Aug 7	-$6.75	$3.25
$240.00	$242.50	1:2	Jul 17	-$0.03	$2.47
$212.50	$215.00	1:2	Jul 17	-$0.07	$2.43
$210.00	$212.50	1:2	Jul 17	-$0.18	$2.32
$215.00	$217.50	1:2	Jul 17	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Jul 17	-$0.03	$4.97
$177.50	$175.00	1:2	Jul 17	-$0.03	$2.47
$180.00	$177.50	1:2	Jul 17	-$0.03	$2.47
$182.50	$180.00	1:2	Jul 17	-$0.03	$2.47
$197.50	$195.00	1:2	Jul 17	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 14.32%, avg 6.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 28	$29.30	0.58	0.2%	14.32%	14.48%	3	5
$210.00	Aug 28	$27.30	0.56	2.6%	13.34%	15.94%	4	--
$210.00	Aug 21	$26.10	0.55	2.6%	12.75%	15.36%	51	371
$215.00	Aug 28	$25.20	0.53	5.0%	12.31%	17.36%	6	4
$205.00	Aug 14	$25.10	0.57	0.2%	12.26%	12.42%	3	21
$220.00	Aug 28	$23.10	0.51	7.5%	11.29%	18.78%	3	3
$210.00	Aug 14	$23.00	0.54	2.6%	11.24%	13.84%	2	15
$205.00	Aug 7	$22.10	0.55	0.2%	10.80%	10.96%	--	30
$220.00	Aug 21	$22.10	0.49	7.5%	10.80%	18.29%	80	732
$215.00	Aug 14	$21.10	0.51	5.0%	10.31%	15.36%	5	8

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 17,081

Total Puts 11,645

Put/Call Ratio 0.68

Net Difference 5,436

Prior's Put/Call Breakdown

Total Calls 10,092

Total Puts 8,378

Put/Call Ratio 0.83

Net Difference 1,714

Prior 7-Day Put/Call Summary

Total Calls 65,972

Total Puts 52,728

Average Put/Call Ratio 0.81

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