CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$198.81 +1.45%

(9/25 10:05) ◀

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

▶ (9/25 10:15)

◀ 9/25 10:10 ▶

Option Volume

Detail

ℹ

Current (09/25 10:10am) 16,173

Calls: 12,185 (75%)

Puts: 3,988 (25%)

Prior (09/02) 36,775

Calls: 17,248 (47%)

Puts: 19,527 (53%)

Current vs Prior -56.02%

Calls: -29.35% (Calls)

Puts: -79.58% (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 -18.99%

Calls: +14.21%

Puts: -57.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:10am) $14.02M

Calls: $11.43M (82%)

Puts: $2.59M (18%)

Prior (09/02) $41.31M

Calls: $15.54M (38%)

Puts: $25.77M (62%)

Current vs Prior -66.07%

Calls: -26.43%

Puts: -89.97%

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 -31.65%

Calls: -2.26%

Puts: -70.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:10am) 0.33

Prior (09/02) 1.13

Current vs Prior -71.09%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -56.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:10am) 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 3.08% | 8.95%14.71% | 24.04%

Prior 6.93% | 9.83%13.23% | 20.88%

Current vs Prior -55.52% | -8.95%+11.23% | +15.13%

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

Current vs 7-Day Avg -54.62% | -37.99%-19.80% | -11.13%

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

Current vs 7-Day Eod -55.52% | -8.95%-2.26% | -4.91%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.43% | 8.95%

Calls: 31.25% | 10.99%

Puts: 25.60% | 6.90%

Prior 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Current vs Prior +197.07% | -39.93%

Prior 7-Day Avg 26.73% | 9.82%

Calls: 25.39% | 9.77%

Puts: 28.08% | 9.88%

Current vs 7-Day Avg +6.34% | -8.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($11.43M) vs puts ($2.59M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (12,185 calls vs 3,988 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
10:10	BULLISH	BULLISH	BULLISH
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 37 of results (avg 7.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	24.50	25.30	$24.90	3.2%	27	0.75	1.1K
$180.00	Oct 2	20.40	21.50	$20.95	5.3%	15	0.84	551
$170.00	Oct 16	31.80	33.70	$32.75	5.8%	18	0.84	2.2K
$190.00	Oct 16	18.40	19.50	$18.95	5.8%	35	0.64	909
$170.00	Oct 2	29.20	31.00	$30.10	6.0%	1	0.93	346

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	26.50	28.00	$27.25	5.5%	6	0.68	132
$200.00	Oct 2	8.40	9.00	$8.70	6.9%	72	0.50	313
$210.00	Oct 16	19.40	21.00	$20.20	7.9%	5	0.58	189
$215.00	Oct 9	20.50	22.20	$21.35	8.0%	--	0.68	23
$220.00	Oct 23	28.10	30.50	$29.30	8.2%	1	0.64	3

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%	40	0.08	124

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 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	28.20	32.70	$30.45	14.8%	21	1.00	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	0.99	53
$207.50	Sep 25	7.70	10.20	$8.95	27.9%	25	0.96	4
$232.50	Oct 2	30.40	36.00	$33.20	16.9%	--	0.90	10
$205.00	Sep 25	5.60	7.10	$6.35	23.6%	63	0.86	43

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 11.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.50	2.10	$1.80	33.3%	1.6K	0.44	1.7K
$210.00	Sep 25	0.10	0.20	$0.15	66.7%	1.4K	0.06	805
$205.00	Sep 25	0.40	0.65	$0.53	47.2%	1.1K	0.17	1.1K
$207.50	Sep 25	0.15	0.30	$0.22	68.2%	1.0K	0.08	142
$202.50	Sep 25	0.75	1.25	$1.00	50.0%	432	0.28	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	2.55	3.30	$2.93	25.6%	194	0.57	233
$195.00	Sep 25	0.70	1.00	$0.85	35.3%	101	0.24	112
$185.00	Sep 25	0.05	0.10	$0.08	62.5%	94	0.03	421
$160.00	Oct 16	1.60	1.95	$1.78	19.7%	93	0.10	836
$180.00	Oct 2	1.65	2.10	$1.88	23.9%	90	0.16	720

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 42.5%, max 59.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Sep 25	Oct 30	113.6%	71.2%	59.7%	222	1.0K
$197.50	Sep 25	Oct 16	110.8%	71.7%	54.6%	83	285
$200.00	Sep 25	Nov 6	106.2%	71.0%	49.6%	1.6K	1.7K
$202.50	Sep 25	Oct 16	109.9%	74.3%	47.8%	445	304
$205.00	Sep 25	Nov 6	113.7%	77.2%	47.3%	1.1K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Sep 25	Oct 30	113.6%	71.2%	59.7%	102	156
$197.50	Sep 25	Oct 9	110.8%	70.9%	56.1%	59	40
$200.00	Sep 25	Oct 30	106.2%	71.8%	47.8%	195	251
$220.00	Oct 2	Oct 23	77.6%	76.6%	1.3%	3	95
$230.00	Oct 9	Oct 16	76.9%	75.9%	1.2%	1	428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 5.25, avg 3.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Oct 9	$0.40	$2.10	$0.40	78%	5.25	$180.40
$165.00	$170.00	Oct 30	$2.85	$2.15	$2.85	83%	0.75	$167.85
$220.00	$225.00	Nov 6	$0.70	$4.30	$0.70	41%	6.14	$220.70
$200.00	$205.00	Nov 6	$1.40	$3.60	$1.40	54%	2.57	$201.40
$210.00	$220.00	Nov 6	$3.15	$6.85	$3.15	47%	2.17	$213.15

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	99%	1.17	$208.85
$205.00	$200.00	Oct 30	$1.65	$3.35	$1.65	50%	2.03	$203.35
$230.00	$220.00	Oct 16	$6.65	$3.35	$6.65	76%	0.50	$223.35
$215.00	$212.50	Oct 2	$1.20	$1.30	$1.20	75%	1.08	$213.80
$215.00	$210.00	Oct 30	$2.20	$2.80	$2.20	58%	1.27	$212.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 1.73, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 6	$2.65	$2.65	$2.35	62%	1.13	$227.65
$235.00	$237.50	Oct 2	$0.29	$0.29	$2.21	92%	0.13	$235.29
$217.50	$220.00	Sep 25	$0.15	$0.15	$2.35	96%	0.06	$217.65
$205.00	$207.50	Sep 25	$0.31	$0.31	$2.19	83%	0.14	$205.31
$205.00	$207.50	Oct 16	$1.20	$1.20	$1.30	52%	0.92	$206.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 6	$3.17	$3.17	$1.83	77%	1.73	$166.83
$185.00	$170.00	Nov 6	$4.75	$4.75	$10.25	66%	0.46	$180.25
$195.00	$190.00	Oct 30	$2.75	$2.75	$2.25	58%	1.22	$192.25
$180.00	$175.00	Oct 30	$1.85	$1.85	$3.15	71%	0.59	$178.15
$175.00	$170.00	Oct 30	$1.55	$1.55	$3.45	76%	0.45	$173.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.91, cheapest $5.90)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$5.90	110.8%	73.8%
$200.00	Sep 25	Oct 2	$6.00	106.2%	73.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Sep 25	Oct 2	$5.95	110.8%	74.8%
$200.00	Sep 25	Oct 2	$5.77	106.2%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.38% of stock, avg 11.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Sep 25	$1.80	$2.93	$4.73	$195.27	$204.73	2.38%
$197.50	Sep 25	$3.20	$1.60	$4.80	$192.70	$202.30	2.41%
$202.50	Sep 25	$1.00	$4.35	$5.35	$197.15	$207.85	2.69%
$195.00	Sep 25	$4.85	$0.85	$5.70	$189.30	$200.70	2.87%
$205.00	Sep 25	$0.53	$6.35	$6.88	$198.12	$211.88	3.46%
$192.50	Sep 25	$6.90	$0.45	$7.35	$185.15	$199.85	3.70%
$207.50	Sep 25	$0.22	$8.95	$9.17	$198.33	$216.67	4.61%
$190.00	Sep 25	$9.10	$0.22	$9.32	$180.68	$199.32	4.69%
$210.00	Sep 25	$0.15	$10.10	$10.25	$199.75	$220.25	5.16%
$187.50	Sep 25	$12.75	$0.08	$12.83	$174.67	$200.33	6.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.22% of stock, avg 8.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$190.00	Sep 25	$0.22	$0.22	$0.44	$189.56	$207.94
$207.50	$192.50	Sep 25	$0.22	$0.45	$0.67	$191.83	$208.17
$205.00	$190.00	Sep 25	$0.53	$0.22	$0.75	$189.25	$205.75
$205.00	$192.50	Sep 25	$0.53	$0.45	$0.98	$191.52	$205.98
$207.50	$195.00	Sep 25	$0.22	$0.85	$1.07	$193.93	$208.57
$205.00	$195.00	Sep 25	$0.53	$0.85	$1.38	$193.62	$206.38
$202.50	$190.00	Sep 25	$1.00	$0.22	$1.22	$188.78	$203.72
$202.50	$192.50	Sep 25	$1.00	$0.45	$1.45	$191.05	$203.95
$202.50	$195.00	Sep 25	$1.00	$0.85	$1.85	$193.15	$204.35
$235.00	$190.00	Sep 25	$2.10	$0.22	$2.32	$187.68	$237.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 0.89, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	218/220	Oct 9	$1.18	$1.32	56%	0.89	$171.32	$218.68
162/165	218/220	Oct 9	$1.03	$1.47	61%	0.70	$163.97	$218.53
175/178	218/220	Oct 2	$0.95	$1.55	64%	0.61	$176.55	$218.45
188/190	218/220	Oct 2	$1.38	$1.12	46%	1.23	$188.62	$218.88
162/165	218/220	Oct 2	$0.73	$1.77	72%	0.41	$164.27	$218.23
185/188	218/220	Oct 9	$1.55	$0.95	39%	1.63	$185.95	$219.05
160/165	225/230	Oct 23	$2.40	$2.60	52%	0.92	$162.60	$227.40
182/185	218/220	Oct 2	$1.15	$1.35	54%	0.85	$183.85	$218.65
170/175	225/230	Oct 23	$2.75	$2.25	45%	1.22	$172.25	$227.75
175/178	220/222	Oct 2	$0.82	$1.68	67%	0.49	$176.68	$220.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Sep 25	$0.25	$2.25	32%	9.00
$210.00	$215.00	$220.00	Oct 30	$0.05	$4.95	8%	99.00
$175.00	$180.00	$185.00	Oct 23	$0.10	$4.90	9%	49.00
$202.50	$205.00	$207.50	Sep 25	$0.16	$2.34	20%	14.63
$225.00	$230.00	$235.00	Oct 9	$0.10	$4.90	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Sep 25	$0.09	$2.41	34%	26.78
$190.00	$195.00	$200.00	Oct 30	$0.05	$4.95	9%	99.00
$195.00	$200.00	$205.00	Oct 16	$0.20	$4.80	11%	24.00
$200.00	$205.00	$210.00	Oct 23	$0.15	$4.85	9%	32.33
$170.00	$175.00	$180.00	Oct 23	$0.15	$4.85	8%	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. 77 found (best net $-2.70, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$200.00	1:2	Sep 25	-$0.40	$2.10
$200.00	$202.50	1:2	Sep 25	-$0.20	$2.30
$202.50	$205.00	1:2	Sep 25	-$0.06	$2.44
$195.00	$197.50	1:2	Sep 25	-$1.55	$0.95
$207.50	$210.00	1:2	Sep 25	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$170.00	1:2	Nov 6	-$2.70	$12.30
$200.00	$197.50	1:2	Sep 25	-$0.27	$2.23
$205.00	$190.00	1:2	Nov 6	-$5.60	$9.40
$197.50	$195.00	1:2	Sep 25	-$0.10	$2.40
$195.00	$192.50	1:2	Sep 25	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 7.54%, avg 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 6	$15.00	0.47	5.6%	7.54%	13.17%	7	--
$220.00	Nov 6	$11.40	0.41	10.7%	5.73%	16.39%	1	2
$225.00	Nov 6	$10.00	0.38	13.2%	5.03%	18.20%	--	10
$205.00	Nov 6	$16.50	0.51	3.1%	8.30%	11.41%	3	28
$230.00	Nov 6	$8.70	0.34	15.7%	4.38%	20.06%	5	--
$200.00	Nov 6	$18.60	0.54	0.6%	9.36%	9.95%	11	6
$215.00	Oct 30	$11.50	0.42	8.1%	5.78%	13.93%	8	36
$210.00	Oct 30	$13.00	0.46	5.6%	6.54%	12.17%	8	56
$220.00	Oct 30	$10.00	0.38	10.7%	5.03%	15.69%	18	108
$205.00	Oct 30	$14.90	0.50	3.1%	7.49%	10.61%	10	29

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 12,185

Total Puts 3,988

Put/Call Ratio 0.33

Net Difference 8,197

Prior's Put/Call Breakdown

Total Calls 17,248

Total Puts 19,527

Put/Call Ratio 1.13

Net Difference -2,279

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