CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$203.16 +3.67%

(9/25 10:20) ◀

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

▶

◀ 9/25 10:25

Option Volume

Detail

ℹ

Current (09/25 10:25am) 22,915

Calls: 18,247 (80%)

Puts: 4,668 (20%)

Prior (09/02) 51,340

Calls: 22,195 (43%)

Puts: 29,145 (57%)

Current vs Prior -55.37%

Calls: -17.79% (Calls)

Puts: -83.98% (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 +14.78%

Calls: +71.03%

Puts: -49.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:25am) $19.87M

Calls: $17.24M (87%)

Puts: $2.63M (13%)

Prior (09/02) $48.96M

Calls: $20.34M (42%)

Puts: $28.62M (58%)

Current vs Prior -59.41%

Calls: -15.22%

Puts: -90.80%

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 -3.08%

Calls: +47.42%

Puts: -70.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:25am) 0.26

Prior (09/02) 1.31

Current vs Prior -80.52%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -65.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:25am) 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 2.85% | 9.06%14.74% | 25.72%

Prior 6.93% | 9.83%13.23% | 20.88%

Current vs Prior -58.82% | -7.89%+11.46% | +23.15%

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

Current vs 7-Day Avg -57.98% | -37.27%-19.64% | -4.94%

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

Current vs 7-Day Eod -58.82% | -7.89%-2.07% | +1.72%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.35% | 12.00%

Calls: 29.17% | 13.48%

Puts: 23.53% | 10.53%

Prior 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Current vs Prior +175.34% | -19.46%

Prior 7-Day Avg 26.73% | 9.82%

Calls: 25.39% | 9.77%

Puts: 28.08% | 9.88%

Current vs 7-Day Avg -1.44% | +22.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($17.24M) vs puts ($2.63M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (18,247 calls vs 4,668 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
10:25	BULLISH	BULLISH	BULLISH
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 30 of results (avg 8.1%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	41.80	43.90	$42.85	4.9%	1	0.85	24
$190.00	Oct 16	21.00	22.20	$21.60	5.6%	39	0.68	909
$180.00	Oct 16	27.90	29.60	$28.75	5.9%	31	0.78	1.1K
$192.50	Oct 16	19.50	20.70	$20.10	6.0%	1	0.65	32
$177.50	Sep 25	24.90	26.50	$25.70	6.2%	2	1.00	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	23.90	25.30	$24.60	5.7%	6	0.64	132
$210.00	Oct 16	17.30	18.60	$17.95	7.2%	5	0.54	189
$205.00	Oct 16	14.60	15.80	$15.20	7.9%	--	0.49	17
$220.00	Oct 9	21.30	23.20	$22.25	8.5%	11	0.69	25
$212.50	Oct 2	13.60	14.90	$14.25	9.1%	1	0.65	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	0.50	0.60	$0.55	18.2%	84	0.05	527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	35.50	39.10	$37.30	9.7%	2	1.00	437
$167.50	Sep 25	31.50	37.40	$34.45	17.1%	2	1.00	55
$170.00	Sep 25	30.20	34.60	$32.40	13.6%	27	1.00	333
$172.50	Sep 25	26.50	31.50	$29.00	17.2%	--	1.00	172
$175.00	Sep 25	26.60	29.80	$28.20	11.3%	17	1.00	624

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	10.90	15.90	$13.40	37.3%	2	0.96	--
$232.50	Oct 2	29.10	34.70	$31.90	17.6%	--	0.88	10
$210.00	Sep 25	6.40	11.20	$8.80	54.5%	5	0.88	53
$225.00	Oct 2	22.90	28.10	$25.50	20.4%	--	0.81	16
$240.00	Oct 16	39.10	44.70	$41.90	13.4%	--	0.79	118

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 17.9K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	3.70	4.60	$4.15	21.7%	4.3K	0.71	1.7K
$195.00	Sep 25	7.50	9.10	$8.30	19.3%	2.2K	0.94	969
$210.00	Sep 25	0.30	0.40	$0.35	28.6%	1.4K	0.12	805
$205.00	Sep 25	1.25	1.60	$1.43	24.5%	1.4K	0.37	1.1K
$207.50	Sep 25	0.60	0.90	$0.75	40.0%	1.1K	0.23	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.85	1.35	$1.10	45.5%	200	0.30	233
$180.00	Oct 2	1.15	1.60	$1.38	32.6%	147	0.12	720
$195.00	Sep 25	0.10	0.30	$0.20	100.0%	135	0.08	112
$185.00	Sep 25	0.00	0.10	$0.05	200.0%	120	0.02	421
$200.00	Oct 2	6.60	7.50	$7.05	12.8%	94	0.42	313

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 91.9%, max 585.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Sep 25	Oct 30	526.0%	76.8%	585.4%	9	153
$200.00	Sep 25	Nov 6	109.9%	66.5%	65.3%	4.4K	1.7K
$197.50	Sep 25	Oct 16	111.2%	71.5%	55.4%	100	285
$207.50	Sep 25	Oct 16	111.9%	74.5%	50.1%	1.1K	143
$205.00	Sep 25	Nov 6	110.1%	73.8%	49.1%	1.4K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 16	111.2%	71.5%	55.4%	75	35
$200.00	Sep 25	Oct 30	109.9%	72.7%	51.1%	201	251
$205.00	Sep 25	Nov 6	110.1%	73.8%	49.1%	65	43
$220.00	Oct 2	Oct 23	77.4%	75.1%	3.0%	3	95
$225.00	Oct 2	Oct 30	77.0%	75.0%	2.7%	7	19

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 2.12, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Sep 25	$0.80	$1.70	$0.80	100%	2.12	$173.30
$165.00	$170.00	Oct 23	$2.65	$2.35	$2.65	86%	0.89	$167.65
$182.50	$185.00	Oct 2	$0.55	$1.95	$0.55	85%	3.55	$183.05
$190.00	$200.00	Nov 6	$4.45	$5.55	$4.45	64%	1.25	$194.45
$177.50	$180.00	Oct 2	$0.85	$1.65	$0.85	89%	1.94	$178.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 23	$2.35	$2.65	$2.35	53%	1.13	$207.65
$190.00	$187.50	Oct 2	$0.37	$2.13	$0.37	25%	5.76	$189.63
$200.00	$197.50	Oct 2	$0.95	$1.55	$0.95	42%	1.63	$199.05
$202.50	$200.00	Sep 25	$0.85	$1.65	$0.85	46%	1.94	$201.65
$180.00	$177.50	Oct 2	$0.23	$2.27	$0.23	12%	9.87	$179.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 1.50, avg 0.43)

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	84%	0.71	$237.07
$225.00	$230.00	Nov 6	$2.25	$2.25	$2.75	62%	0.82	$227.25
$235.00	$237.50	Oct 2	$0.51	$0.51	$1.99	90%	0.26	$235.51
$225.00	$230.00	Oct 23	$1.70	$1.70	$3.30	66%	0.52	$226.70
$217.50	$220.00	Sep 25	$0.15	$0.15	$2.35	95%	0.06	$217.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 6	$3.00	$3.00	$2.00	78%	1.50	$167.00
$195.00	$190.00	Oct 30	$2.90	$2.90	$2.10	60%	1.38	$192.10
$200.00	$195.00	Oct 23	$3.10	$3.10	$1.90	56%	1.63	$196.90
$185.00	$170.00	Nov 6	$4.40	$4.40	$10.60	68%	0.42	$180.60
$200.00	$195.00	Oct 30	$2.65	$2.65	$2.35	56%	1.13	$197.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.29, cheapest $6.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 25	Oct 2	$6.27	110.1%	75.7%
$202.50	Sep 25	Oct 2	$6.50	103.9%	74.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 25	Oct 2	$6.10	110.1%	75.7%
$202.50	Sep 25	Oct 2	$6.30	103.9%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.14% of stock, avg 11.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Sep 25	$2.40	$1.95	$4.35	$198.15	$206.85	2.14%
$205.00	Sep 25	$1.43	$3.40	$4.83	$200.17	$209.83	2.38%
$200.00	Sep 25	$4.15	$1.10	$5.25	$194.75	$205.25	2.58%
$207.50	Sep 25	$0.75	$5.15	$5.90	$201.60	$213.40	2.90%
$197.50	Sep 25	$6.00	$0.53	$6.53	$190.97	$204.03	3.21%
$195.00	Sep 25	$8.30	$0.20	$8.50	$186.50	$203.50	4.18%
$210.00	Sep 25	$0.35	$8.80	$9.15	$200.85	$219.15	4.50%
$192.50	Sep 25	$9.85	$0.18	$10.03	$182.47	$202.53	4.94%
$190.00	Sep 25	$13.05	$0.05	$13.10	$176.90	$203.10	6.45%
$215.00	Sep 25	$0.10	$13.40	$13.50	$201.50	$228.50	6.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 8.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$192.50	Sep 25	$0.15	$0.18	$0.33	$192.17	$212.83
$212.50	$195.00	Sep 25	$0.15	$0.20	$0.35	$194.65	$212.85
$210.00	$192.50	Sep 25	$0.35	$0.18	$0.53	$191.97	$210.53
$210.00	$195.00	Sep 25	$0.35	$0.20	$0.55	$194.45	$210.55
$212.50	$197.50	Sep 25	$0.15	$0.53	$0.68	$196.82	$213.18
$210.00	$197.50	Sep 25	$0.35	$0.53	$0.88	$196.62	$210.88
$207.50	$195.00	Sep 25	$0.75	$0.20	$0.95	$194.05	$208.45
$207.50	$192.50	Sep 25	$0.75	$0.18	$0.93	$191.57	$208.43
$207.50	$197.50	Sep 25	$0.75	$0.53	$1.28	$196.22	$208.78
$212.50	$200.00	Sep 25	$0.15	$1.10	$1.25	$198.75	$213.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 0.79, avg credit $1.43)

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	79%	0.79	$190.30	$237.20
195/198	235/240	Sep 25	$2.40	$2.60	68%	0.92	$195.10	$237.40
175/180	225/230	Oct 23	$3.35	$1.65	41%	2.03	$176.65	$228.35
198/200	235/240	Sep 25	$2.64	$2.36	55%	1.12	$197.36	$237.64
180/185	225/230	Oct 23	$3.35	$1.65	36%	2.03	$181.65	$228.35
190/192	215/218	Oct 2	$1.65	$0.85	40%	1.94	$190.85	$216.65
175/180	235/240	Oct 30	$2.95	$2.05	44%	1.44	$177.05	$237.95
190/192	228/230	Oct 2	$1.23	$1.27	55%	0.97	$191.27	$228.73
190/192	222/225	Oct 2	$1.35	$1.15	50%	1.17	$191.15	$223.85
165/170	235/240	Oct 30	$2.50	$2.50	52%	1.00	$167.50	$237.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Sep 25	$0.10	$2.40	30%	24.00
$202.50	$205.00	$207.50	Sep 25	$0.29	$2.21	32%	7.62
$180.00	$185.00	$190.00	Oct 30	$0.10	$4.90	9%	49.00
$220.00	$225.00	$230.00	Oct 9	$0.15	$4.85	9%	32.33
$220.00	$230.00	$240.00	Oct 16	$0.75	$9.25	16%	12.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 16	$0.05	$4.95	11%	99.00
$220.00	$225.00	$230.00	Oct 9	$0.10	$4.90	9%	49.00
$202.50	$205.00	$207.50	Sep 25	$0.30	$2.20	31%	7.33
$197.50	$200.00	$202.50	Sep 25	$0.28	$2.22	30%	7.93
$200.00	$202.50	$205.00	Oct 2	$0.05	$2.45	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. 75 found (best net $-0.65, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Sep 25	-$0.65	$1.85
$202.50	$205.00	1:2	Sep 25	-$0.46	$2.04
$205.00	$207.50	1:2	Sep 25	-$0.07	$2.43
$235.00	$237.50	1:2	Oct 2	-$0.06	$2.44
$212.50	$215.00	1:2	Sep 25	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$202.50	1:2	Sep 25	-$0.50	$2.00
$185.00	$170.00	1:2	Nov 6	-$2.90	$12.10
$210.00	$207.50	1:2	Sep 25	-$1.50	$1.00
$215.00	$210.00	1:2	Sep 25	-$4.20	$0.80
$202.50	$200.00	1:2	Sep 25	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.96%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$12.10	0.41	8.3%	5.96%	14.24%	1	2
$225.00	Nov 6	$10.00	0.39	10.8%	4.92%	15.67%	--	10
$210.00	Nov 6	$15.00	0.48	3.4%	7.38%	10.75%	7	--
$230.00	Nov 6	$8.70	0.34	13.2%	4.28%	17.49%	5	--
$220.00	Oct 30	$11.00	0.40	8.3%	5.41%	13.70%	19	108
$240.00	Nov 6	$6.80	0.29	18.1%	3.35%	21.48%	12	--
$205.00	Nov 6	$16.50	0.52	0.9%	8.12%	9.03%	3	28
$230.00	Oct 30	$8.30	0.33	13.2%	4.09%	17.30%	19	53
$215.00	Oct 30	$11.90	0.43	5.8%	5.86%	11.69%	8	36
$225.00	Oct 30	$8.80	0.36	10.8%	4.33%	15.08%	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 18,247

Total Puts 4,668

Put/Call Ratio 0.26

Net Difference 13,579

Prior's Put/Call Breakdown

Total Calls 22,195

Total Puts 29,145

Put/Call Ratio 1.31

Net Difference -6,950

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