CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$199.40 +1.75%

(9/25 10:10) ◀

Friday, September 25, 2026 (10:15am)

▶

◀ 9/25 10:15

Option Volume

Detail

ℹ

Current (09/25 10:15am) 16,723

Calls: 12,529 (75%)

Puts: 4,194 (25%)

Prior (09/02) 39,801

Calls: 18,636 (47%)

Puts: 21,165 (53%)

Current vs Prior -57.98%

Calls: -32.77% (Calls)

Puts: -80.18% (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 -16.23%

Calls: +17.43%

Puts: -54.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:15am) $14.69M

Calls: $12.06M (82%)

Puts: $2.62M (18%)

Prior (09/02) $43.25M

Calls: $16.90M (39%)

Puts: $26.35M (61%)

Current vs Prior -66.05%

Calls: -28.64%

Puts: -90.04%

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 -28.38%

Calls: +3.15%

Puts: -70.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:15am) 0.33

Prior (09/02) 1.14

Current vs Prior -70.53%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -55.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:15am) 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 2.97% | 8.90%14.59% | 23.97%

Prior 6.93% | 9.83%13.23% | 20.88%

Current vs Prior -57.10% | -9.47%+10.34% | +14.79%

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

Current vs 7-Day Avg -56.23% | -38.35%-20.45% | -11.39%

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

Current vs 7-Day Eod -57.10% | -9.47%-3.05% | -5.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.51% | 15.09%

Calls: 29.41% | 16.84%

Puts: 33.60% | 13.33%

Prior 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Current vs Prior +229.26% | +1.28%

Prior 7-Day Avg 26.73% | 9.82%

Calls: 25.39% | 9.77%

Puts: 28.08% | 9.88%

Current vs 7-Day Avg +17.86% | +53.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($12.06M) vs puts ($2.62M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (12,529 calls vs 4,194 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
10:15	BULLISH	BULLISH	BULLISH
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 32 of results (avg 8.3%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	8.10	8.60	$8.35	6.0%	253	0.52	1.2K
$170.00	Oct 16	32.40	34.50	$33.45	6.3%	18	0.84	2.2K
$165.00	Oct 30	39.00	41.60	$40.30	6.5%	1	0.83	24
$187.50	Oct 16	20.10	21.50	$20.80	6.7%	2	0.68	81
$190.00	Oct 16	18.60	19.90	$19.25	6.8%	39	0.65	909

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	26.30	27.80	$27.05	5.5%	6	0.67	132
$175.00	Oct 30	6.90	7.40	$7.15	7.0%	24	0.24	318
$215.00	Oct 9	19.90	21.60	$20.75	8.2%	--	0.67	23
$205.00	Oct 16	16.00	17.40	$16.70	8.4%	--	0.52	17
$210.00	Oct 16	18.90	20.60	$19.75	8.6%	5	0.58	189

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. 116 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	33.10	37.30	$35.20	11.9%	2	0.99	437
$167.50	Sep 25	30.70	34.60	$32.65	11.9%	1	0.99	55
$170.00	Sep 25	28.40	32.70	$30.55	14.1%	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	0.95	53
$232.50	Oct 2	30.40	36.00	$33.20	16.9%	--	0.92	10
$207.50	Sep 25	7.30	9.10	$8.20	22.0%	25	0.91	4
$225.00	Oct 2	25.20	28.70	$26.95	13.0%	--	0.86	16

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 12.1K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.65	2.25	$1.95	30.8%	1.6K	0.46	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	0.40	$0.28	89.3%	1.0K	0.10	142
$202.50	Sep 25	0.80	1.20	$1.00	40.0%	438	0.29	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	2.10	2.95	$2.53	33.6%	196	0.54	233
$185.00	Sep 25	0.00	0.10	$0.05	200.0%	114	0.02	421
$195.00	Sep 25	0.45	0.95	$0.70	71.4%	111	0.21	112
$180.00	Oct 2	1.45	1.95	$1.70	29.4%	107	0.15	720
$160.00	Oct 16	1.50	1.90	$1.70	23.5%	93	0.09	836

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 48.7%, max 53.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Sep 25	Oct 30	109.6%	71.4%	53.5%	223	1.0K
$197.50	Sep 25	Oct 16	107.8%	71.2%	51.3%	85	285
$200.00	Sep 25	Nov 6	107.1%	71.6%	49.4%	1.7K	1.7K
$205.00	Sep 25	Nov 6	110.2%	76.1%	44.9%	1.1K	1.1K
$202.50	Sep 25	Oct 16	105.4%	74.1%	42.2%	451	304

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Sep 25	Oct 30	109.6%	71.4%	53.5%	112	156
$197.50	Sep 25	Oct 9	107.8%	71.7%	50.2%	60	40
$200.00	Sep 25	Oct 30	107.1%	72.1%	48.5%	197	251
$205.00	Sep 25	Nov 6	110.2%	76.1%	44.9%	64	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 1.22, avg 3.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$200.00	Nov 6	$4.50	$5.50	$4.50	63%	1.22	$194.50
$220.00	$225.00	Nov 6	$0.70	$4.30	$0.70	41%	6.14	$220.70
$210.00	$220.00	Nov 6	$3.15	$6.85	$3.15	48%	2.17	$213.15
$172.50	$175.00	Oct 2	$1.15	$1.35	$1.15	92%	1.17	$173.65
$200.00	$205.00	Oct 30	$1.75	$3.25	$1.75	54%	1.86	$201.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 30	$1.65	$3.35	$1.65	50%	2.03	$203.35
$190.00	$185.00	Nov 6	$1.35	$3.65	$1.35	37%	2.70	$188.65
$215.00	$210.00	Oct 30	$2.55	$2.45	$2.55	58%	0.96	$212.45
$215.00	$212.50	Oct 2	$1.60	$0.90	$1.60	74%	0.56	$213.40
$202.50	$200.00	Sep 25	$1.42	$1.08	$1.42	71%	0.76	$201.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 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	$2.70	$2.70	$2.30	62%	1.17	$227.70
$235.00	$237.50	Oct 2	$0.37	$0.37	$2.13	91%	0.17	$235.37
$217.50	$220.00	Sep 25	$0.15	$0.15	$2.35	96%	0.06	$217.65
$200.00	$202.50	Sep 25	$0.95	$0.95	$1.55	54%	0.61	$200.95
$202.50	$205.00	Oct 9	$1.20	$1.20	$1.30	51%	0.92	$203.70

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	78%	1.73	$166.83
$185.00	$170.00	Nov 6	$4.75	$4.75	$10.25	67%	0.46	$180.25
$195.00	$190.00	Oct 30	$2.75	$2.75	$2.25	58%	1.22	$192.25
$190.00	$185.00	Oct 23	$2.25	$2.25	$2.75	64%	0.82	$187.75
$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 $6.00, cheapest $5.72)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Sep 25	Oct 2	$6.40	107.1%	72.8%
$197.50	Sep 25	Oct 2	$6.10	107.8%	74.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Sep 25	Oct 2	$5.72	107.1%	72.8%
$197.50	Sep 25	Oct 2	$5.77	107.8%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.25% of stock, avg 11.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Sep 25	$1.95	$2.53	$4.48	$195.52	$204.48	2.25%
$197.50	Sep 25	$3.40	$1.43	$4.83	$192.67	$202.33	2.42%
$202.50	Sep 25	$1.00	$3.95	$4.95	$197.55	$207.45	2.48%
$195.00	Sep 25	$5.10	$0.70	$5.80	$189.20	$200.80	2.91%
$205.00	Sep 25	$0.53	$5.95	$6.48	$198.52	$211.48	3.25%
$192.50	Sep 25	$8.00	$0.33	$8.33	$184.17	$200.83	4.18%
$207.50	Sep 25	$0.28	$8.20	$8.48	$199.02	$215.98	4.25%
$190.00	Sep 25	$9.80	$0.18	$9.98	$180.02	$199.98	5.01%
$210.00	Sep 25	$0.15	$10.10	$10.25	$199.75	$220.25	5.14%
$187.50	Sep 25	$12.75	$0.10	$12.85	$174.65	$200.35	6.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.23% of stock, avg 9.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$190.00	Sep 25	$0.28	$0.18	$0.46	$189.54	$207.96
$207.50	$192.50	Sep 25	$0.28	$0.33	$0.61	$191.89	$208.11
$205.00	$190.00	Sep 25	$0.53	$0.18	$0.71	$189.29	$205.71
$205.00	$192.50	Sep 25	$0.53	$0.33	$0.86	$191.64	$205.86
$207.50	$195.00	Sep 25	$0.28	$0.70	$0.98	$194.02	$208.48
$205.00	$195.00	Sep 25	$0.53	$0.70	$1.23	$193.77	$206.23
$202.50	$190.00	Sep 25	$1.00	$0.18	$1.18	$188.82	$203.68
$202.50	$192.50	Sep 25	$1.00	$0.33	$1.33	$191.17	$203.83
$202.50	$195.00	Sep 25	$1.00	$0.70	$1.70	$193.30	$204.20
$207.50	$197.50	Sep 25	$0.28	$1.43	$1.71	$195.79	$209.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 0.79, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
162/165	218/220	Oct 9	$1.10	$1.40	60%	0.79	$163.90	$218.60
170/172	218/220	Oct 9	$1.18	$1.32	55%	0.89	$171.32	$218.68
162/165	215/218	Oct 9	$1.10	$1.40	57%	0.79	$163.90	$216.10
185/188	218/220	Oct 9	$1.55	$0.95	39%	1.63	$185.95	$219.05
182/185	218/220	Oct 9	$1.45	$1.05	42%	1.38	$183.55	$218.95
170/172	215/218	Oct 9	$1.18	$1.32	52%	0.89	$171.32	$216.18
172/175	218/220	Oct 9	$1.15	$1.35	53%	0.85	$173.85	$218.65
170/172	218/220	Oct 2	$0.75	$1.75	69%	0.43	$171.75	$218.25
182/185	218/220	Oct 2	$1.08	$1.42	55%	0.76	$183.92	$218.58
185/188	218/220	Oct 2	$1.17	$1.33	51%	0.88	$186.33	$218.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 9.00, 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
$220.00	$225.00	$230.00	Oct 9	$0.10	$4.90	9%	49.00
$195.00	$200.00	$205.00	Oct 23	$0.20	$4.80	10%	24.00
$202.50	$205.00	$207.50	Sep 25	$0.22	$2.28	20%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 30	$0.05	$4.95	9%	99.00
$200.00	$205.00	$210.00	Oct 16	$0.10	$4.90	11%	49.00
$197.50	$200.00	$202.50	Sep 25	$0.32	$2.18	35%	6.81
$175.00	$180.00	$185.00	Oct 23	$0.10	$4.90	9%	49.00
$180.00	$185.00	$190.00	Oct 30	$0.10	$4.90	9%	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. 78 found (best net $-2.70, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$200.00	1:2	Sep 25	-$0.50	$2.00
$200.00	$202.50	1:2	Sep 25	-$0.05	$2.45
$202.50	$205.00	1:2	Sep 25	-$0.06	$2.44
$205.00	$207.50	1:2	Sep 25	-$0.03	$2.47
$195.00	$197.50	1:2	Sep 25	-$1.70	$0.80

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	-$0.33	$2.17
$205.00	$190.00	1:2	Nov 6	-$5.60	$9.40
$202.50	$200.00	1:2	Sep 25	-$1.11	$1.39
$192.50	$190.00	1:2	Sep 25	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 7.52%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 6	$15.00	0.48	5.3%	7.52%	12.84%	7	--
$220.00	Nov 6	$11.40	0.41	10.3%	5.72%	16.05%	1	2
$225.00	Nov 6	$10.00	0.38	12.8%	5.02%	17.85%	--	10
$200.00	Nov 6	$19.00	0.55	0.3%	9.53%	9.83%	26	6
$205.00	Nov 6	$16.50	0.51	2.8%	8.27%	11.08%	3	28
$230.00	Nov 6	$8.70	0.34	15.3%	4.36%	19.71%	5	--
$215.00	Oct 30	$11.50	0.42	7.8%	5.77%	13.59%	8	36
$210.00	Oct 30	$13.00	0.46	5.3%	6.52%	11.84%	8	56
$220.00	Oct 30	$10.00	0.38	10.3%	5.02%	15.35%	18	108
$205.00	Oct 30	$14.90	0.50	2.8%	7.47%	10.28%	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 12,529

Total Puts 4,194

Put/Call Ratio 0.33

Net Difference 8,335

Prior's Put/Call Breakdown

Total Calls 18,636

Total Puts 21,165

Put/Call Ratio 1.14

Net Difference -2,529

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