CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$200.87 +2.50%

(9/25 10:15) ◀

Friday, September 25, 2026 (10:20am)

▶ (9/25 10:25)

◀ 9/25 10:20 ▶

Option Volume

Detail

ℹ

Current (09/25 10:20am) 20,980

Calls: 16,619 (79%)

Puts: 4,361 (21%)

Prior (09/02) 43,582

Calls: 19,876 (46%)

Puts: 23,706 (54%)

Current vs Prior -51.86%

Calls: -16.39% (Calls)

Puts: -81.60% (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 +5.09%

Calls: +55.77%

Puts: -53.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:20am) $16.74M

Calls: $14.11M (84%)

Puts: $2.64M (16%)

Prior (09/02) $46.56M

Calls: $17.88M (38%)

Puts: $28.68M (62%)

Current vs Prior -64.04%

Calls: -21.08%

Puts: -90.81%

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 -18.34%

Calls: +20.65%

Puts: -70.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:20am) 0.26

Prior (09/02) 1.19

Current vs Prior -78.00%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -65.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:20am) 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 2.94% | 9.09%14.79% | 25.84%

Prior 6.93% | 9.83%13.23% | 20.88%

Current vs Prior -57.63% | -7.60%+11.79% | +23.72%

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

Current vs 7-Day Avg -56.77% | -37.07%-19.40% | -4.50%

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

Current vs 7-Day Eod -57.63% | -7.60%-1.78% | +2.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.66% | 13.66%

Calls: 11.32% | 12.43%

Puts: 40.00% | 14.89%

Prior 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Current vs Prior +168.13% | -8.32%

Prior 7-Day Avg 26.73% | 9.82%

Calls: 25.39% | 9.77%

Puts: 28.08% | 9.88%

Current vs 7-Day Avg -4.02% | +39.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($14.11M) vs puts ($2.64M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (16,619 calls vs 4,361 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
10:20	BULLISH	BULLISH	BULLISH
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 38 of results (avg 8.4%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	39.50	41.80	$40.65	5.7%	1	0.83	24
$170.00	Oct 16	33.00	35.10	$34.05	6.2%	20	0.84	2.2K
$170.00	Oct 23	34.30	36.50	$35.40	6.2%	1	0.82	71
$175.00	Oct 16	29.20	31.20	$30.20	6.6%	16	0.80	429
$210.00	Oct 16	10.20	10.90	$10.55	6.6%	57	0.43	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	25.60	27.10	$26.35	5.7%	6	0.66	132
$170.00	Oct 16	3.00	3.20	$3.10	6.5%	86	0.15	1.2K
$210.00	Oct 16	18.80	20.30	$19.55	7.7%	5	0.56	189
$190.00	Oct 16	8.40	9.10	$8.75	8.0%	24	0.34	320
$205.00	Oct 2	10.30	11.20	$10.75	8.4%	20	0.56	69

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 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	1.00	437
$167.50	Sep 25	31.10	34.10	$32.60	9.2%	2	1.00	55
$170.00	Sep 25	28.80	32.20	$30.50	11.1%	26	1.00	333
$172.50	Sep 25	24.40	29.10	$26.75	17.6%	--	1.00	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	12.20	17.40	$14.80	35.1%	2	0.99	--
$210.00	Sep 25	7.20	13.00	$10.10	57.4%	5	0.93	53
$232.50	Oct 2	30.40	36.00	$33.20	16.9%	--	0.90	10
$207.50	Sep 25	6.00	8.70	$7.35	36.7%	25	0.86	4
$225.00	Oct 2	25.20	28.70	$26.95	13.0%	--	0.83	16

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 16.3K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	2.50	2.80	$2.65	11.3%	4.2K	0.57	1.7K
$210.00	Sep 25	0.10	0.25	$0.18	83.3%	1.4K	0.07	805
$205.00	Sep 25	0.65	0.85	$0.75	26.7%	1.3K	0.23	1.1K
$195.00	Sep 25	5.60	6.80	$6.20	19.4%	1.2K	0.84	969
$207.50	Sep 25	0.30	0.50	$0.40	50.0%	1.1K	0.14	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.50	2.10	$1.80	33.3%	200	0.43	233
$180.00	Oct 2	1.45	1.75	$1.60	18.8%	136	0.14	720
$195.00	Sep 25	0.35	0.60	$0.48	52.1%	125	0.16	112
$185.00	Sep 25	0.00	0.10	$0.05	200.0%	117	0.02	421
$170.00	Oct 16	3.00	3.20	$3.10	6.5%	86	0.15	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 88.5%, max 602.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Sep 25	Oct 30	548.0%	78.0%	602.2%	8	153
$195.00	Sep 25	Oct 30	117.2%	71.7%	63.6%	1.2K	1.0K
$197.50	Sep 25	Oct 16	113.2%	72.2%	56.8%	95	285
$200.00	Sep 25	Nov 6	106.4%	71.2%	49.5%	4.3K	1.7K
$202.50	Sep 25	Oct 16	105.1%	74.1%	41.8%	466	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Sep 25	Oct 30	117.2%	71.7%	63.6%	126	156
$197.50	Sep 25	Oct 9	113.2%	72.0%	57.3%	67	40
$200.00	Sep 25	Oct 30	106.4%	72.2%	47.5%	201	251
$205.00	Sep 25	Nov 6	104.8%	76.5%	37.0%	64	43
$220.00	Oct 2	Oct 23	77.7%	75.0%	3.5%	3	95

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 5.06, avg 3.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Nov 6	$1.65	$8.35	$1.65	33%	5.06	$231.65
$220.00	$225.00	Nov 6	$0.70	$4.30	$0.70	40%	6.14	$220.70
$210.00	$220.00	Nov 6	$3.15	$6.85	$3.15	47%	2.17	$213.15
$190.00	$200.00	Nov 6	$4.80	$5.20	$4.80	63%	1.08	$194.80
$200.00	$205.00	Nov 6	$1.60	$3.40	$1.60	54%	2.12	$201.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 30	$1.70	$3.30	$1.70	49%	1.94	$203.30
$190.00	$185.00	Nov 6	$1.40	$3.60	$1.40	37%	2.57	$188.60
$215.00	$210.00	Oct 30	$2.55	$2.45	$2.55	58%	0.96	$212.45
$190.00	$187.50	Oct 9	$0.55	$1.95	$0.55	33%	3.55	$189.45
$205.00	$202.50	Sep 25	$1.60	$0.90	$1.60	77%	0.56	$203.40

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 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Sep 25	$2.07	$2.07	$2.93	85%	0.71	$237.07
$225.00	$230.00	Nov 6	$2.65	$2.65	$2.35	62%	1.13	$227.65
$235.00	$240.00	Oct 23	$1.70	$1.70	$3.30	72%	0.52	$236.70
$235.00	$237.50	Oct 2	$0.37	$0.37	$2.13	91%	0.17	$235.37
$210.00	$212.50	Oct 9	$1.10	$1.10	$1.40	60%	0.79	$211.10

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	$2.80	$2.80	$2.20	59%	1.27	$192.20
$190.00	$185.00	Oct 23	$2.25	$2.25	$2.75	64%	0.82	$187.75
$200.00	$195.00	Oct 30	$2.75	$2.75	$2.25	54%	1.22	$197.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.19, cheapest $6.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Sep 25	Oct 2	$6.20	106.4%	74.6%
$202.50	Sep 25	Oct 2	$6.12	105.1%	75.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Sep 25	Oct 2	$6.30	106.4%	74.6%
$202.50	Sep 25	Oct 2	$6.15	105.1%	75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.22% of stock, avg 11.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Sep 25	$2.65	$1.80	$4.45	$195.55	$204.45	2.22%
$202.50	Sep 25	$1.48	$3.25	$4.73	$197.77	$207.23	2.35%
$197.50	Sep 25	$4.45	$1.02	$5.47	$192.03	$202.97	2.72%
$205.00	Sep 25	$0.75	$4.85	$5.60	$199.40	$210.60	2.79%
$195.00	Sep 25	$6.20	$0.48	$6.68	$188.32	$201.68	3.33%
$207.50	Sep 25	$0.40	$7.35	$7.75	$199.75	$215.25	3.86%
$192.50	Sep 25	$8.50	$0.28	$8.78	$183.72	$201.28	4.37%
$210.00	Sep 25	$0.18	$10.10	$10.28	$199.72	$220.28	5.12%
$190.00	Sep 25	$11.30	$0.15	$11.45	$178.55	$201.45	5.70%
$187.50	Sep 25	$12.75	$0.10	$12.85	$174.65	$200.35	6.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 8.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$190.00	Sep 25	$0.18	$0.15	$0.33	$189.67	$210.33
$210.00	$192.50	Sep 25	$0.18	$0.28	$0.46	$192.04	$210.46
$207.50	$190.00	Sep 25	$0.40	$0.15	$0.55	$189.45	$208.05
$207.50	$192.50	Sep 25	$0.40	$0.28	$0.68	$191.82	$208.18
$210.00	$195.00	Sep 25	$0.18	$0.48	$0.66	$194.34	$210.66
$207.50	$195.00	Sep 25	$0.40	$0.48	$0.88	$194.12	$208.38
$205.00	$190.00	Sep 25	$0.75	$0.15	$0.90	$189.10	$205.90
$205.00	$192.50	Sep 25	$0.75	$0.28	$1.03	$191.47	$206.03
$205.00	$195.00	Sep 25	$0.75	$0.48	$1.23	$193.77	$206.23
$210.00	$197.50	Sep 25	$0.18	$1.02	$1.20	$196.30	$211.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 0.79, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	235/240	Sep 25	$2.20	$2.80	76%	0.79	$190.30	$237.20
192/195	235/240	Sep 25	$2.27	$2.73	69%	0.83	$192.73	$237.27
175/180	235/240	Oct 23	$3.35	$1.65	46%	2.03	$176.65	$238.35
180/185	235/240	Oct 23	$3.40	$1.60	42%	2.12	$181.60	$238.40
195/198	235/240	Sep 25	$2.61	$2.39	57%	1.09	$194.89	$237.61
165/170	235/240	Oct 23	$2.65	$2.35	54%	1.13	$167.35	$237.65
170/175	235/240	Oct 23	$2.80	$2.20	51%	1.27	$172.20	$237.80
162/165	215/218	Oct 9	$1.23	$1.27	57%	0.97	$163.77	$216.23
185/188	215/218	Oct 9	$1.70	$0.80	36%	2.13	$185.80	$216.70
180/185	235/240	Oct 30	$3.15	$1.85	39%	1.70	$181.85	$238.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 23	$0.10	$4.90	10%	49.00
$200.00	$205.00	$210.00	Oct 23	$0.10	$4.90	9%	49.00
$205.00	$207.50	$210.00	Sep 25	$0.13	$2.37	16%	18.23
$195.00	$197.50	$200.00	Oct 2	$0.05	$2.45	10%	49.00
$197.50	$200.00	$202.50	Oct 2	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Sep 25	$0.15	$2.35	34%	15.67
$210.00	$220.00	$230.00	Oct 16	$0.80	$9.20	18%	11.50
$195.00	$197.50	$200.00	Sep 25	$0.24	$2.26	27%	9.42
$185.00	$190.00	$195.00	Oct 23	$0.15	$4.85	10%	32.33
$190.00	$192.50	$195.00	Sep 25	$0.07	$2.43	11%	34.71

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
$200.00	$202.50	1:2	Sep 25	-$0.31	$2.19
$197.50	$200.00	1:2	Sep 25	-$0.85	$1.65
$202.50	$205.00	1:2	Sep 25	-$0.02	$2.48
$205.00	$207.50	1:2	Sep 25	-$0.05	$2.45
$210.00	$212.50	1:2	Sep 25	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$170.00	1:2	Nov 6	-$2.70	$12.30
$202.50	$200.00	1:2	Sep 25	-$0.35	$2.15
$205.00	$190.00	1:2	Nov 6	-$5.70	$9.30
$200.00	$197.50	1:2	Sep 25	-$0.24	$2.26
$195.00	$192.50	1:2	Sep 25	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 7.47%, avg 3.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 6	$15.00	0.47	4.5%	7.47%	12.01%	7	--
$220.00	Nov 6	$11.40	0.41	9.5%	5.68%	15.20%	1	2
$225.00	Nov 6	$10.00	0.38	12.0%	4.98%	16.99%	--	10
$205.00	Nov 6	$16.50	0.51	2.1%	8.21%	10.27%	3	28
$230.00	Nov 6	$8.70	0.33	14.5%	4.33%	18.83%	5	--
$240.00	Nov 6	$6.80	0.28	19.5%	3.39%	22.87%	12	--
$220.00	Oct 30	$10.40	0.38	9.5%	5.18%	14.70%	19	108
$215.00	Oct 30	$11.50	0.42	7.0%	5.73%	12.76%	8	36
$210.00	Oct 30	$13.00	0.46	4.5%	6.47%	11.02%	8	56
$225.00	Oct 30	$8.70	0.35	12.0%	4.33%	16.34%	10	72

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 16,619

Total Puts 4,361

Put/Call Ratio 0.26

Net Difference 12,258

Prior's Put/Call Breakdown

Total Calls 19,876

Total Puts 23,706

Put/Call Ratio 1.19

Net Difference -3,830

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