CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$198.22 +1.15%

(9/25 10:00) ◀

Friday, September 25, 2026 (10:05am)

▶ (9/25 10:10)

◀ 9/25 10:05 ▶

Option Volume

Detail

ℹ

Current (09/25 10:05am) 15,356

Calls: 11,524 (75%)

Puts: 3,832 (25%)

Prior (09/02) 32,955

Calls: 15,512 (47%)

Puts: 17,443 (53%)

Current vs Prior -53.40%

Calls: -25.71% (Calls)

Puts: -78.03% (Puts)

Prior 7-Day Total 139,748

Calls: 74,684 (53%)

Puts: 65,064 (47%)

Prior 7-Day Average 19,964

Calls: 10,669 (53%)

Puts: 9,294 (47%)

Current vs Prior 7-Day Avg -23.08%

Calls: +8.01%

Puts: -58.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:05am) $12.85M

Calls: $10.32M (80%)

Puts: $2.54M (20%)

Prior (09/02) $37.75M

Calls: $13.86M (37%)

Puts: $23.89M (63%)

Current vs Prior -65.95%

Calls: -25.54%

Puts: -89.38%

Prior 7-Day Total $143.54M

Calls: $81.86M (57%)

Puts: $61.67M (43%)

Prior 7-Day Average $20.51M

Calls: $11.69M (57%)

Puts: $8.81M (43%)

Current vs Prior 7-Day Avg -37.32%

Calls: -11.79%

Puts: -71.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:05am) 0.33

Prior (09/02) 1.12

Current vs Prior -70.43%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -55.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:05am) 295,253

Calls: 151,767 (51%)

Puts: 143,486 (49%)

Prior (09/02) 223,214

Calls: 114,880 (51%)

Puts: 108,334 (49%)

Current vs Prior +32.27%

Prior 7-Day Total 1,328,062

Calls: 680,475 (51%)

Puts: 647,587 (49%)

Prior 7-Day Average 189,723

Calls: 97,210 (51%)

Puts: 92,512 (49%)

Current vs Prior 7-Day Avg +55.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.04% | 9.11%14.61% | 24.14%

Prior 6.93% | 9.83%13.23% | 20.88%

Current vs Prior -56.12% | -7.39%+10.42% | +15.59%

Prior 7-Day Avg 6.79% | 14.44%18.35% | 27.05%

Current vs 7-Day Avg -55.23% | -36.93%-20.39% | -10.77%

Prior 7-Day Eod 6.93% | 9.83%15.05% | 25.28%

Current vs 7-Day Eod -56.12% | -7.39%-2.98% | -4.53%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.38% | 16.07%

Calls: 22.22% | 16.76%

Puts: 28.53% | 15.38%

Prior 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Current vs Prior +165.20% | +7.85%

Prior 7-Day Avg 26.73% | 9.82%

Calls: 25.39% | 9.77%

Puts: 28.08% | 9.88%

Current vs 7-Day Avg -5.07% | +63.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($10.32M) vs puts ($2.54M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (11,524 calls vs 3,832 puts).

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 17 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	21.10	22.30	$21.70	5.5%	12	0.69	389
$190.00	Oct 30	21.70	23.00	$22.35	5.8%	9	0.65	277
$180.00	Oct 2	19.80	21.00	$20.40	5.9%	12	0.83	551
$187.50	Oct 16	19.30	20.70	$20.00	7.0%	2	0.66	81
$200.00	Oct 16	13.20	14.20	$13.70	7.3%	213	0.52	2.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	27.00	28.40	$27.70	5.1%	6	0.68	132
$210.00	Oct 16	19.80	21.30	$20.55	7.3%	5	0.59	189
$210.00	Oct 2	14.70	16.20	$15.45	9.7%	3	0.68	101

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	0.70	0.85	$0.77	19.5%	37	0.08	124

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	37.60	41.80	$39.70	10.6%	2	1.00	192
$162.50	Sep 25	34.40	40.00	$37.20	15.1%	--	1.00	70
$165.00	Sep 25	32.30	37.30	$34.80	14.4%	1	1.00	437
$167.50	Sep 25	29.80	35.50	$32.65	17.5%	1	1.00	55
$170.00	Sep 25	27.50	32.70	$30.10	17.3%	21	0.99	333

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	12.20	17.40	$14.80	35.1%	2	1.00	--
$210.00	Sep 25	7.20	13.00	$10.10	57.4%	5	0.97	53
$207.50	Sep 25	7.70	10.20	$8.95	27.9%	25	0.95	4
$232.50	Oct 2	30.40	36.00	$33.20	16.9%	--	0.90	10
$205.00	Sep 25	6.10	7.80	$6.95	24.5%	61	0.86	43

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 11.2K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.50	2.00	$1.75	28.6%	1.6K	0.42	1.7K
$210.00	Sep 25	0.05	0.15	$0.10	100.0%	1.4K	0.05	805
$205.00	Sep 25	0.30	0.65	$0.48	72.9%	1.0K	0.15	1.1K
$207.50	Sep 25	0.15	0.25	$0.20	50.0%	872	0.08	142
$202.50	Sep 25	0.70	1.15	$0.93	48.4%	429	0.27	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	2.85	3.80	$3.33	28.5%	193	0.58	233
$160.00	Oct 16	1.60	1.95	$1.78	19.7%	92	0.10	836
$195.00	Sep 25	0.80	1.45	$1.13	57.5%	90	0.27	112
$185.00	Sep 25	0.05	0.10	$0.08	62.5%	83	0.03	421
$170.00	Oct 2	0.50	0.90	$0.70	57.1%	77	0.07	527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 65.0%, max 81.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Sep 25	Oct 30	122.4%	67.5%	81.4%	221	1.0K
$192.50	Sep 25	Oct 16	120.9%	70.7%	71.0%	62	286
$200.00	Sep 25	Nov 6	111.5%	68.0%	63.9%	1.6K	1.7K
$197.50	Sep 25	Oct 16	113.1%	71.2%	58.8%	54	285
$205.00	Sep 25	Nov 6	113.4%	74.9%	51.3%	1.0K	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Sep 25	Oct 30	122.4%	67.5%	81.4%	90	156
$192.50	Sep 25	Oct 16	120.9%	70.7%	71.0%	40	245
$200.00	Sep 25	Oct 30	111.5%	68.6%	62.6%	194	251
$197.50	Sep 25	Oct 9	113.1%	71.3%	58.6%	54	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 13.29, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Oct 23	$0.35	$4.65	$0.35	44%	13.29	$210.35
$165.00	$170.00	Oct 30	$2.60	$2.40	$2.60	85%	0.92	$167.60
$230.00	$235.00	Oct 30	$0.15	$4.85	$0.15	32%	32.33	$230.15
$200.00	$205.00	Nov 6	$1.30	$3.70	$1.30	56%	2.85	$201.30
$180.00	$182.50	Oct 16	$0.50	$2.00	$0.50	74%	4.00	$180.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Sep 25	$1.15	$1.35	$1.15	97%	1.17	$208.85
$230.00	$220.00	Oct 16	$6.20	$3.80	$6.20	75%	0.61	$223.80
$215.00	$212.50	Oct 2	$0.80	$1.70	$0.80	75%	2.12	$214.20
$195.00	$190.00	Oct 23	$1.20	$3.80	$1.20	42%	3.17	$193.80
$220.00	$215.00	Oct 9	$2.90	$2.10	$2.90	73%	0.72	$217.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.72, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Oct 23	$2.65	$2.65	$2.35	58%	1.13	$217.65
$235.00	$237.50	Oct 2	$0.29	$0.29	$2.21	92%	0.13	$235.29
$205.00	$207.50	Sep 25	$0.28	$0.28	$2.22	84%	0.13	$205.28
$200.00	$202.50	Sep 25	$0.82	$0.82	$1.68	58%	0.49	$200.82
$202.50	$205.00	Sep 25	$0.45	$0.45	$2.05	73%	0.22	$202.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 6	$2.10	$2.10	$2.90	78%	0.72	$167.90
$190.00	$185.00	Oct 23	$2.75	$2.75	$2.25	63%	1.22	$187.25
$190.00	$170.00	Nov 6	$6.10	$6.10	$13.90	63%	0.44	$183.90
$175.00	$170.00	Oct 30	$1.75	$1.75	$3.25	76%	0.54	$173.25
$180.00	$175.00	Oct 30	$1.70	$1.70	$3.30	72%	0.52	$178.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.94, cheapest $5.57)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$6.25	113.1%	74.0%
$200.00	Sep 25	Oct 2	$6.15	111.5%	76.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$5.57	113.1%	74.0%
$200.00	Sep 25	Oct 2	$5.77	111.5%	76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.44% of stock, avg 11.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Sep 25	$2.70	$2.13	$4.83	$192.67	$202.33	2.44%
$200.00	Sep 25	$1.75	$3.33	$5.08	$194.92	$205.08	2.56%
$195.00	Sep 25	$4.65	$1.13	$5.78	$189.22	$200.78	2.92%
$202.50	Sep 25	$0.93	$5.05	$5.98	$196.52	$208.48	3.02%
$192.50	Sep 25	$6.45	$0.53	$6.98	$185.52	$199.48	3.52%
$205.00	Sep 25	$0.48	$6.95	$7.43	$197.57	$212.43	3.75%
$207.50	Sep 25	$0.20	$8.95	$9.15	$198.35	$216.65	4.62%
$210.00	Sep 25	$0.10	$10.10	$10.20	$199.80	$220.20	5.15%
$190.00	Sep 25	$10.15	$0.30	$10.45	$179.55	$200.45	5.27%
$187.50	Sep 25	$12.75	$0.08	$12.83	$174.67	$200.33	6.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.24% of stock, avg 8.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$182.50	Sep 25	$0.20	$0.28	$0.48	$182.02	$207.98
$207.50	$190.00	Sep 25	$0.20	$0.30	$0.50	$189.50	$208.00
$207.50	$192.50	Sep 25	$0.20	$0.53	$0.73	$191.77	$208.23
$205.00	$190.00	Sep 25	$0.48	$0.30	$0.78	$189.22	$205.78
$205.00	$182.50	Sep 25	$0.48	$0.28	$0.76	$181.74	$205.76
$205.00	$192.50	Sep 25	$0.48	$0.53	$1.01	$191.49	$206.01
$202.50	$190.00	Sep 25	$0.93	$0.30	$1.23	$188.77	$203.73
$202.50	$182.50	Sep 25	$0.93	$0.28	$1.21	$181.29	$203.71
$202.50	$192.50	Sep 25	$0.93	$0.53	$1.46	$191.04	$203.96
$207.50	$195.00	Sep 25	$0.20	$1.13	$1.33	$193.67	$208.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 0.38, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
162/165	218/220	Oct 2	$0.69	$1.81	72%	0.38	$164.31	$218.19
178/180	218/220	Oct 2	$0.97	$1.53	61%	0.63	$179.03	$218.47
162/165	212/215	Oct 2	$0.84	$1.66	66%	0.51	$164.16	$213.34
178/180	212/215	Oct 2	$1.12	$1.38	55%	0.81	$178.88	$213.62
180/182	208/210	Sep 25	$0.30	$2.20	87%	0.14	$182.20	$207.80
170/172	218/220	Oct 9	$1.08	$1.42	55%	0.76	$171.42	$218.58
162/165	215/218	Oct 2	$0.71	$1.79	70%	0.40	$164.29	$215.71
178/180	215/218	Oct 2	$0.99	$1.51	59%	0.66	$179.01	$215.99
188/190	218/220	Oct 2	$1.30	$1.20	46%	1.08	$188.70	$218.80
162/165	218/220	Oct 9	$0.93	$1.57	61%	0.59	$164.07	$218.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Sep 25	$0.13	$2.37	32%	18.23
$220.00	$225.00	$230.00	Oct 9	$0.08	$4.92	8%	61.50
$202.50	$205.00	$207.50	Sep 25	$0.17	$2.33	19%	13.71
$202.50	$205.00	$207.50	Oct 2	$0.05	$2.45	9%	49.00
$220.00	$225.00	$230.00	Oct 23	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Sep 25	$0.20	$2.30	31%	11.50
$200.00	$202.50	$205.00	Sep 25	$0.18	$2.32	28%	12.89
$202.50	$205.00	$207.50	Sep 25	$0.10	$2.40	21%	24.00
$195.00	$200.00	$205.00	Oct 30	$0.15	$4.85	9%	32.33
$207.50	$210.00	$212.50	Oct 2	$0.05	$2.45	8%	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. 77 found (best net $-1.35, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Sep 25	-$0.75	$1.75
$200.00	$202.50	1:2	Sep 25	-$0.11	$2.39
$197.50	$200.00	1:2	Sep 25	-$0.80	$1.70
$202.50	$205.00	1:2	Sep 25	-$0.03	$2.47
$207.50	$210.00	1:2	Sep 25	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$170.00	1:2	Nov 6	-$1.35	$18.65
$205.00	$190.00	1:2	Nov 6	-$5.60	$9.40
$197.50	$195.00	1:2	Sep 25	-$0.13	$2.37
$200.00	$197.50	1:2	Sep 25	-$0.93	$1.57
$192.50	$190.00	1:2	Sep 25	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 7.57%, avg 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 6	$15.00	0.48	5.9%	7.57%	13.51%	7	--
$225.00	Nov 6	$10.00	0.39	13.5%	5.04%	18.56%	--	10
$220.00	Nov 6	$11.40	0.41	11.0%	5.75%	16.74%	1	2
$205.00	Nov 6	$16.50	0.52	3.4%	8.32%	11.74%	3	28
$230.00	Nov 6	$8.50	0.36	16.0%	4.29%	20.32%	5	--
$200.00	Nov 6	$18.40	0.56	0.9%	9.28%	10.18%	11	6
$215.00	Oct 30	$11.50	0.43	8.5%	5.80%	14.27%	8	36
$220.00	Oct 30	$10.00	0.39	11.0%	5.04%	16.03%	18	108
$205.00	Oct 30	$14.90	0.52	3.4%	7.52%	10.94%	10	29
$210.00	Oct 30	$12.80	0.47	5.9%	6.46%	12.40%	8	56

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 11,524

Total Puts 3,832

Put/Call Ratio 0.33

Net Difference 7,692

Prior's Put/Call Breakdown

Total Calls 15,512

Total Puts 17,443

Put/Call Ratio 1.12

Net Difference -1,931

Prior 7-Day Put/Call Summary

Total Calls 74,684

Total Puts 65,064

Average Put/Call Ratio 0.75

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