CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$212.71 +4.95%

(7/17 18:03) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:02)

◀ 7/20 15:05 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 15,819

Calls: 9,726 (61%)

Puts: 6,093 (39%)

Prior (07/17) 28,726

Calls: 17,081 (59%)

Puts: 11,645 (41%)

Current vs Prior -44.93%

Calls: -43.06% (Calls)

Puts: -47.68% (Puts)

Prior 7-Day Total 111,764

Calls: 61,391 (55%)

Puts: 50,373 (45%)

Prior 7-Day Average 15,966

Calls: 8,770 (55%)

Puts: 7,196 (45%)

Current vs Prior 7-Day Avg -0.92%

Calls: +10.90%

Puts: -15.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $25.43M

Calls: $15.89M (62%)

Puts: $9.54M (38%)

Prior (07/17) $44.23M

Calls: $27.55M (62%)

Puts: $16.68M (38%)

Current vs Prior -42.51%

Calls: -42.33%

Puts: -42.82%

Prior 7-Day Total $197.34M

Calls: $110.08M (56%)

Puts: $87.26M (44%)

Prior 7-Day Average $28.19M

Calls: $15.73M (56%)

Puts: $12.47M (44%)

Current vs Prior 7-Day Avg -9.80%

Calls: +1.04%

Puts: -23.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.63

Prior (07/17) 0.68

Current vs Prior -8.11%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -24.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 191,149

Calls: 101,784 (53%)

Puts: 89,365 (47%)

Prior (07/17) 216,566

Calls: 116,903 (54%)

Puts: 99,663 (46%)

Current vs Prior -11.74%

Prior 7-Day Total 1,476,332

Calls: 782,615 (53%)

Puts: 693,717 (47%)

Prior 7-Day Average 210,904

Calls: 111,802 (53%)

Puts: 99,102 (47%)

Current vs Prior 7-Day Avg -9.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 11.87% | 18.26%28.80% | 41.65%

Prior 6.57% | 14.11%6.57% | 30.41%

Current vs Prior +80.72% | +29.44%+338.39% | +36.97%

Prior 7-Day Avg 8.19% | 15.32%11.69% | 31.89%

Current vs 7-Day Avg +44.96% | +19.20%+146.32% | +30.60%

Prior 7-Day Eod 6.57% | 14.11%2.01% | 30.84%

Current vs 7-Day Eod +80.72% | +29.44%+1330.46% | +35.08%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.04% | 7.96%

Calls: 11.29% | 6.79%

Puts: 14.79% | 9.14%

Prior 37.25% | 15.91%

Calls: 44.27% | 11.60%

Puts: 30.22% | 20.21%

Current vs Prior -64.99% | -49.97%

Prior 7-Day Avg 26.85% | 11.53%

Calls: 27.09% | 11.80%

Puts: 26.61% | 11.26%

Current vs 7-Day Avg -51.44% | -30.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($15.89M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.63.

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 109 of results (avg 7.8%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	38.60	40.10	$39.35	3.8%	--	0.75	14
$185.00	Aug 14	41.60	43.30	$42.45	4.0%	15	0.73	15
$200.00	Jul 31	25.20	26.40	$25.80	4.7%	196	0.65	41
$207.50	Jul 31	21.20	22.30	$21.75	5.1%	2	0.59	7
$195.00	Aug 14	35.50	37.40	$36.45	5.2%	--	0.67	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	44.80	46.90	$45.85	4.6%	6	0.56	319
$250.00	Aug 21	51.70	54.30	$53.00	4.9%	2	0.61	1.3K
$217.50	Aug 21	31.00	32.80	$31.90	5.6%	2	0.45	--
$220.00	Aug 21	32.40	34.30	$33.35	5.7%	4	0.46	584
$230.00	Aug 21	38.30	40.60	$39.45	5.8%	4	0.51	511

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. 114 found (avg delta 0.66, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	38.30	43.90	$41.10	13.6%	--	0.91	72
$180.00	Jul 24	33.90	38.60	$36.25	13.0%	3	0.88	21
$182.50	Jul 24	31.80	37.50	$34.65	16.5%	--	0.87	10
$185.00	Jul 24	29.80	33.00	$31.40	10.2%	1	0.85	9
$175.00	Jul 31	42.10	47.90	$45.00	12.9%	--	0.83	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 24	39.90	44.60	$42.25	11.1%	9	0.90	60
$250.00	Jul 24	35.90	40.40	$38.15	11.8%	3	0.87	94
$247.50	Jul 24	35.10	37.90	$36.50	7.7%	--	0.86	22
$245.00	Jul 24	33.10	35.70	$34.40	7.6%	4	0.84	103
$242.50	Jul 24	30.80	33.60	$32.20	8.7%	--	0.82	14

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 8.7K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	2.95	3.40	$3.18	14.2%	561	0.21	216
$220.00	Jul 24	8.30	9.80	$9.05	16.6%	511	0.44	179
$250.00	Jul 24	1.60	1.90	$1.75	17.1%	506	0.13	651
$245.00	Jul 24	2.25	2.55	$2.40	12.5%	408	0.17	66
$230.00	Jul 24	5.10	5.60	$5.35	9.3%	287	0.31	460

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	15.80	17.20	$16.50	8.5%	1.0K	0.28	508
$200.00	Jul 31	12.00	13.30	$12.65	10.3%	222	0.35	645
$225.00	Jul 24	17.90	19.80	$18.85	10.1%	210	0.63	304
$175.00	Jul 24	1.30	1.65	$1.48	23.6%	158	0.09	197
$200.00	Jul 24	6.00	7.00	$6.50	15.4%	147	0.30	463

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 10.5%, max 20.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 21	148.3%	123.4%	20.2%	4	162
$180.00	Jul 24	Aug 21	145.3%	122.6%	18.5%	77	247
$185.00	Jul 24	Aug 21	143.1%	122.1%	17.2%	5	159
$205.00	Jul 24	Aug 28	139.8%	119.3%	17.2%	13	60
$190.00	Jul 24	Aug 21	141.2%	121.2%	16.5%	11	637

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 24	Aug 28	139.8%	119.3%	17.2%	33	194
$187.50	Jul 24	Aug 21	142.0%	121.4%	17.0%	20	49
$175.00	Jul 24	Aug 28	148.3%	126.9%	16.9%	158	226
$182.50	Jul 24	Aug 21	142.1%	122.2%	16.3%	7	32
$185.00	Jul 24	Aug 28	143.1%	123.0%	16.3%	71	197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 32.33, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 28	$0.15	$4.85	$0.15	32.33	$240.15
$252.50	$255.00	Jul 24	$0.18	$2.32	$0.18	12.89	$252.68
$247.50	$250.00	Jul 24	$0.28	$2.22	$0.28	7.93	$247.78
$250.00	$252.50	Jul 24	$0.30	$2.20	$0.30	7.33	$250.30
$242.50	$245.00	Jul 24	$0.32	$2.18	$0.32	6.81	$242.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 24	$0.23	$2.27	$0.23	9.87	$174.77
$180.00	$177.50	Jul 24	$0.25	$2.25	$0.25	9.00	$179.75
$182.50	$180.00	Jul 24	$0.25	$2.25	$0.25	9.00	$182.25
$177.50	$175.00	Jul 24	$0.30	$2.20	$0.30	7.33	$177.20
$187.50	$185.00	Jul 24	$0.45	$2.05	$0.45	4.56	$187.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 32.33, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 24	$4.85	$4.85	$0.15	32.33	$179.85
$185.00	$187.50	Jul 24	$2.40	$2.40	$0.10	24.00	$187.40
$190.00	$195.00	Aug 14	$4.55	$4.55	$0.45	10.11	$194.55
$195.00	$197.50	Jul 24	$2.15	$2.15	$0.35	6.14	$197.15
$180.00	$190.00	Jul 31	$8.40	$8.40	$1.60	5.25	$188.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$242.50	Jul 24	$2.20	$2.20	$0.30	7.33	$242.80
$247.50	$245.00	Jul 31	$2.20	$2.20	$0.30	7.33	$245.30
$247.50	$245.00	Jul 24	$2.10	$2.10	$0.40	5.25	$245.40
$220.00	$215.00	Aug 28	$4.15	$4.15	$0.85	4.88	$215.85
$242.50	$240.00	Jul 24	$2.05	$2.05	$0.45	4.56	$240.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.42, cheapest $3.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 24	Jul 31	$3.90	148.3%	133.1%
$255.00	Jul 24	Jul 31	$4.03	126.3%	120.7%
$252.50	Jul 24	Jul 31	$4.35	125.4%	121.3%
$180.00	Jul 24	Jul 31	$4.75	145.3%	132.6%
$250.00	Jul 24	Jul 31	$4.75	126.7%	123.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 24	Jul 31	$3.15	126.3%	120.7%
$175.00	Jul 24	Jul 31	$3.42	148.3%	133.1%
$250.00	Jul 24	Jul 31	$3.60	126.7%	123.2%
$177.50	Jul 24	Jul 31	$3.67	147.9%	132.5%
$180.00	Jul 24	Jul 31	$4.07	145.3%	132.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 11.28% of stock, avg 21.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 24	$12.40	$11.60	$24.00	$188.50	$236.50	11.28%
$215.00	Jul 24	$11.15	$12.85	$24.00	$191.00	$239.00	11.28%
$210.00	Jul 24	$13.65	$10.50	$24.15	$185.85	$234.15	11.35%
$207.50	Jul 24	$15.00	$9.30	$24.30	$183.20	$231.80	11.42%
$217.50	Jul 24	$10.15	$14.30	$24.45	$193.05	$241.95	11.49%
$220.00	Jul 24	$9.05	$15.80	$24.85	$195.15	$244.85	11.68%
$205.00	Jul 24	$16.40	$8.60	$25.00	$180.00	$230.00	11.75%
$222.50	Jul 24	$8.10	$17.25	$25.35	$197.15	$247.85	11.92%
$202.50	Jul 24	$17.95	$7.65	$25.60	$176.90	$228.10	12.04%
$225.00	Jul 24	$7.00	$18.85	$25.85	$199.15	$250.85	12.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 6.93% of stock, avg 18.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Jul 24	$6.15	$8.60	$14.75	$190.25	$242.25
$227.50	$207.50	Jul 24	$6.15	$9.30	$15.45	$192.05	$242.95
$225.00	$205.00	Jul 24	$7.00	$8.60	$15.60	$189.40	$240.60
$225.00	$207.50	Jul 24	$7.00	$9.30	$16.30	$191.20	$241.30
$227.50	$210.00	Jul 24	$6.15	$10.50	$16.65	$193.35	$244.15
$222.50	$205.00	Jul 24	$8.10	$8.60	$16.70	$188.30	$239.20
$222.50	$207.50	Jul 24	$8.10	$9.30	$17.40	$190.10	$239.90
$225.00	$210.00	Jul 24	$7.00	$10.50	$17.50	$192.50	$242.50
$220.00	$205.00	Jul 24	$9.05	$8.60	$17.65	$187.35	$237.65
$227.50	$212.50	Jul 24	$6.15	$11.60	$17.75	$194.75	$245.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 49.00, avg credit $3.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	235/240	Aug 28	$4.90	$0.10	49.00	$175.10	$239.90
200/205	220/225	Aug 28	$4.90	$0.10	49.00	$200.10	$224.90
210/215	225/230	Aug 14	$4.85	$0.15	32.33	$210.15	$229.85
175/180	205/210	Aug 28	$4.85	$0.15	32.33	$175.15	$209.85
210/215	220/225	Aug 14	$4.80	$0.20	24.00	$210.20	$224.80
175/180	190/195	Aug 21	$4.80	$0.20	24.00	$175.20	$194.80
190/195	220/225	Aug 28	$4.80	$0.20	24.00	$190.20	$224.80
172/175	195/198	Jul 24	$2.38	$0.12	19.83	$172.62	$197.38
185/190	210/215	Aug 7	$4.75	$0.25	19.00	$185.25	$214.75
185/190	200/205	Aug 28	$4.75	$0.25	19.00	$185.25	$204.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 7	$0.05	$4.95	99.00
$205.00	$210.00	$215.00	Aug 14	$0.05	$4.95	99.00
$240.00	$245.00	$250.00	Aug 21	$0.05	$4.95	99.00
$227.50	$230.00	$232.50	Jul 31	$0.05	$2.45	49.00
$250.00	$252.50	$255.00	Aug 7	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$177.50	$180.00	$182.50	Jul 31	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Jul 31	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 31	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Aug 7	$0.05	$2.45	49.00
$200.00	$205.00	$210.00	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. 12 found (best net $-1.02, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$255.00	1:2	Jul 24	-$1.09	$1.41
$250.00	$252.50	1:2	Jul 24	-$1.15	$1.35
$247.50	$250.00	1:2	Jul 24	-$1.47	$1.03
$245.00	$247.50	1:2	Jul 24	-$1.66	$0.84
$242.50	$245.00	1:2	Jul 24	-$2.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$172.50	1:2	Jul 24	-$1.02	$1.48
$177.50	$175.00	1:2	Jul 24	-$1.18	$1.32
$180.00	$177.50	1:2	Jul 24	-$1.53	$0.97
$182.50	$180.00	1:2	Jul 24	-$1.78	$0.72
$185.00	$182.50	1:2	Jul 24	-$1.78	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 14.90%, avg 6.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$31.70	0.59	1.1%	14.90%	15.98%	6	9
$220.00	Aug 28	$29.80	0.57	3.4%	14.01%	17.44%	7	4
$215.00	Aug 21	$28.70	0.57	1.1%	13.49%	14.57%	8	--
$225.00	Aug 28	$27.90	0.55	5.8%	13.12%	18.89%	--	53
$220.00	Aug 21	$26.30	0.54	3.4%	12.36%	15.79%	95	747
$215.00	Aug 14	$25.20	0.56	1.1%	11.85%	12.92%	3	11
$225.00	Aug 21	$24.50	0.52	5.8%	11.52%	17.30%	5	--
$235.00	Aug 28	$24.10	0.50	10.5%	11.33%	21.81%	1	65
$220.00	Aug 14	$23.30	0.53	3.4%	10.95%	14.38%	20	6
$230.00	Aug 21	$22.70	0.49	8.1%	10.67%	18.80%	20	971

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 9,726

Total Puts 6,093

Put/Call Ratio 0.63

Net Difference 3,633

Prior's Put/Call Breakdown

Total Calls 17,081

Total Puts 11,645

Put/Call Ratio 0.68

Net Difference 5,436

Prior 7-Day Put/Call Summary

Total Calls 61,391

Total Puts 50,373

Average Put/Call Ratio 0.83

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