CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$201.66 +2.90%

(9/25 10:25) ◀

Friday, September 25, 2026 (10:30am)

▶ (9/25 10:35)

◀ 9/25 10:30 ▶

Option Volume

Detail

ℹ

Current (09/25 10:30am) 24,000

Calls: 18,849 (79%)

Puts: 5,151 (21%)

Prior (09/02) 53,041

Calls: 23,152 (44%)

Puts: 29,889 (56%)

Current vs Prior -54.75%

Calls: -18.59% (Calls)

Puts: -82.77% (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 +20.22%

Calls: +76.67%

Puts: -44.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:30am) $19.89M

Calls: $17.07M (86%)

Puts: $2.82M (14%)

Prior (09/02) $50.19M

Calls: $21.30M (42%)

Puts: $28.90M (58%)

Current vs Prior -60.38%

Calls: -19.86%

Puts: -90.24%

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 -3.01%

Calls: +45.94%

Puts: -67.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:30am) 0.27

Prior (09/02) 1.29

Current vs Prior -78.83%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -63.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:30am) 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 2.88% | 9.05%14.68% | 25.84%

Prior 6.93% | 9.83%13.23% | 20.88%

Current vs Prior -58.51% | -7.96%+10.97% | +23.71%

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

Current vs 7-Day Avg -57.67% | -37.32%-19.99% | -4.50%

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

Current vs 7-Day Eod -58.51% | -7.96%-2.49% | +2.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.16% | 11.55%

Calls: 31.25% | 10.53%

Puts: 23.08% | 12.57%

Prior 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Current vs Prior +183.80% | -22.48%

Prior 7-Day Avg 26.73% | 9.82%

Calls: 25.39% | 9.77%

Puts: 28.08% | 9.88%

Current vs 7-Day Avg +1.59% | +17.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($17.07M) vs puts ($2.82M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (18,849 calls vs 5,151 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
10:30	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.7%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	10.50	11.10	$10.80	5.6%	67	0.45	1.9K
$165.00	Oct 30	40.60	43.20	$41.90	6.2%	1	0.84	24
$190.00	Oct 16	20.00	21.30	$20.65	6.3%	39	0.67	909
$200.00	Oct 16	14.80	15.80	$15.30	6.5%	252	0.56	2.0K
$215.00	Oct 16	8.80	9.40	$9.10	6.6%	29	0.40	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	8.30	8.70	$8.50	4.7%	27	0.33	320
$220.00	Oct 16	24.80	26.20	$25.50	5.5%	6	0.65	132
$205.00	Oct 16	15.10	16.00	$15.55	5.8%	--	0.50	17
$200.00	Oct 16	12.50	13.30	$12.90	6.2%	17	0.44	711
$210.00	Oct 16	18.10	19.30	$18.70	6.4%	5	0.55	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. 115 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Sep 25	36.50	42.30	$39.40	14.7%	--	1.00	70
$165.00	Sep 25	35.30	39.80	$37.55	12.0%	3	1.00	437
$167.50	Sep 25	31.80	37.40	$34.60	16.2%	2	1.00	55
$170.00	Sep 25	30.80	34.60	$32.70	11.6%	27	1.00	333
$172.50	Sep 25	26.90	32.30	$29.60	18.2%	1	0.99	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	10.40	15.00	$12.70	36.2%	2	1.00	--
$210.00	Sep 25	7.00	9.40	$8.20	29.3%	5	0.95	53
$232.50	Oct 2	29.10	34.30	$31.70	16.4%	--	0.88	10
$207.50	Sep 25	5.60	6.80	$6.20	19.4%	26	0.85	4
$225.00	Oct 2	22.30	27.20	$24.75	19.8%	--	0.82	16

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 18.7K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	2.70	3.70	$3.20	31.2%	4.4K	0.65	1.7K
$195.00	Sep 25	6.20	8.60	$7.40	32.4%	2.2K	0.91	969
$205.00	Sep 25	0.80	1.15	$0.98	35.7%	1.5K	0.30	1.1K
$210.00	Sep 25	0.10	0.30	$0.20	100.0%	1.4K	0.08	805
$207.50	Sep 25	0.30	0.60	$0.45	66.7%	1.1K	0.17	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	1.10	1.60	$1.35	37.0%	223	0.35	233
$195.00	Sep 25	0.15	0.30	$0.22	68.2%	166	0.09	112
$180.00	Oct 2	1.30	1.65	$1.48	23.6%	151	0.13	720
$185.00	Sep 25	0.00	0.10	$0.05	200.0%	120	0.02	421
$200.00	Oct 2	7.10	8.00	$7.55	11.9%	101	0.44	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 91.3%, max 608.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Sep 25	Oct 30	540.8%	76.4%	608.1%	9	153
$197.50	Sep 25	Oct 16	109.3%	71.5%	52.7%	101	285
$200.00	Sep 25	Nov 6	106.2%	69.7%	52.5%	4.4K	1.7K
$205.00	Sep 25	Nov 6	103.8%	70.6%	47.1%	1.5K	1.1K
$202.50	Sep 25	Oct 16	108.2%	74.4%	45.4%	593	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 25	Oct 16	109.3%	71.5%	52.7%	75	35
$200.00	Sep 25	Nov 6	106.2%	69.7%	52.5%	238	233
$205.00	Sep 25	Nov 6	103.8%	70.6%	47.1%	85	43
$225.00	Oct 2	Oct 30	77.5%	75.5%	2.6%	7	19
$220.00	Oct 2	Oct 23	77.0%	75.4%	2.0%	3	95

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 1.25, avg 2.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$200.00	Nov 6	$4.45	$5.55	$4.45	66%	1.25	$194.45
$175.00	$190.00	Nov 6	$9.40	$5.60	$9.40	77%	0.60	$184.40
$210.00	$220.00	Nov 6	$3.10	$6.90	$3.10	50%	2.23	$213.10
$195.00	$200.00	Oct 30	$1.70	$3.30	$1.70	60%	1.94	$196.70
$182.50	$185.00	Oct 16	$0.80	$1.70	$0.80	75%	2.12	$183.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 23	$2.10	$2.90	$2.10	53%	1.38	$207.90
$205.00	$202.50	Sep 25	$1.55	$0.95	$1.55	71%	0.61	$203.45
$170.00	$165.00	Oct 23	$0.70	$4.30	$0.70	17%	6.14	$169.30
$197.50	$195.00	Oct 2	$0.90	$1.60	$0.90	40%	1.78	$196.60
$190.00	$185.00	Oct 30	$1.60	$3.40	$1.60	35%	2.12	$188.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.71, 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	$2.20	$2.20	$2.80	60%	0.79	$227.20
$235.00	$237.50	Oct 2	$0.45	$0.45	$2.05	90%	0.22	$235.45
$217.50	$220.00	Sep 25	$0.15	$0.15	$2.35	95%	0.06	$217.65
$217.50	$220.00	Oct 9	$0.90	$0.90	$1.60	66%	0.56	$218.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 6	$2.40	$2.40	$2.60	80%	0.92	$167.60
$185.00	$170.00	Nov 6	$5.00	$5.00	$10.00	69%	0.50	$180.00
$195.00	$190.00	Oct 30	$2.85	$2.85	$2.15	60%	1.33	$192.15
$185.00	$180.00	Oct 30	$2.25	$2.25	$2.75	69%	0.82	$182.75
$200.00	$195.00	Oct 30	$2.75	$2.75	$2.25	56%	1.22	$197.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.29, cheapest $6.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Sep 25	Oct 2	$6.50	108.2%	76.2%
$200.00	Sep 25	Oct 2	$6.30	106.2%	75.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Sep 25	Oct 2	$6.15	108.2%	76.2%
$200.00	Sep 25	Oct 2	$6.20	106.2%	75.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.18% of stock, avg 12.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Sep 25	$1.80	$2.60	$4.40	$198.10	$206.90	2.18%
$200.00	Sep 25	$3.20	$1.35	$4.55	$195.45	$204.55	2.26%
$205.00	Sep 25	$0.98	$4.15	$5.13	$199.87	$210.13	2.54%
$197.50	Sep 25	$5.00	$0.65	$5.65	$191.85	$203.15	2.80%
$207.50	Sep 25	$0.45	$6.20	$6.65	$200.85	$214.15	3.30%
$195.00	Sep 25	$7.40	$0.22	$7.62	$187.38	$202.62	3.78%
$210.00	Sep 25	$0.20	$8.20	$8.40	$201.60	$218.40	4.17%
$192.50	Sep 25	$10.00	$0.13	$10.13	$182.37	$202.63	5.02%
$190.00	Sep 25	$12.70	$0.08	$12.78	$177.22	$202.78	6.34%
$215.00	Sep 25	$0.08	$12.70	$12.78	$202.22	$227.78	6.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.21% of stock, avg 9.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$195.00	Sep 25	$0.20	$0.22	$0.42	$194.58	$210.42
$207.50	$195.00	Sep 25	$0.45	$0.22	$0.67	$194.33	$208.17
$210.00	$197.50	Sep 25	$0.20	$0.65	$0.85	$196.65	$210.85
$207.50	$197.50	Sep 25	$0.45	$0.65	$1.10	$196.40	$208.60
$205.00	$195.00	Sep 25	$0.98	$0.22	$1.20	$193.80	$206.20
$205.00	$197.50	Sep 25	$0.98	$0.65	$1.63	$195.87	$206.63
$210.00	$200.00	Sep 25	$0.20	$1.35	$1.55	$198.45	$211.55
$207.50	$200.00	Sep 25	$0.45	$1.35	$1.80	$198.20	$209.30
$205.00	$200.00	Sep 25	$0.98	$1.35	$2.33	$197.67	$207.33
$235.00	$195.00	Sep 25	$2.10	$0.22	$2.32	$192.68	$237.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 1.00, avg credit $1.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	235/240	Sep 25	$2.50	$2.50	64%	1.00	$195.00	$237.50
180/185	235/240	Oct 30	$3.45	$1.55	39%	2.23	$181.55	$238.45
198/200	235/240	Sep 25	$2.77	$2.23	50%	1.24	$197.23	$237.77
180/185	230/235	Oct 30	$3.45	$1.55	36%	2.23	$181.55	$233.45
188/190	218/220	Oct 9	$1.80	$0.70	36%	2.57	$188.20	$219.30
182/185	218/220	Oct 9	$1.60	$0.90	42%	1.78	$183.40	$219.10
192/195	212/215	Oct 2	$1.85	$0.65	31%	2.85	$193.15	$214.35
192/195	222/225	Oct 2	$1.50	$1.00	45%	1.50	$193.50	$224.00
170/172	218/220	Oct 9	$1.25	$1.25	54%	1.00	$171.25	$218.75
172/175	218/220	Oct 9	$1.30	$1.20	52%	1.08	$173.70	$218.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Oct 16	$0.45	$9.55	15%	21.22
$202.50	$205.00	$207.50	Sep 25	$0.29	$2.21	31%	7.62
$225.00	$230.00	$235.00	Oct 9	$0.13	$4.87	8%	37.46
$197.50	$200.00	$202.50	Sep 25	$0.40	$2.10	32%	5.25
$210.00	$212.50	$215.00	Oct 2	$0.05	$2.45	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Oct 16	$0.35	$9.65	15%	27.57
$215.00	$220.00	$225.00	Oct 9	$0.05	$4.95	11%	99.00
$200.00	$202.50	$205.00	Sep 25	$0.30	$2.20	36%	7.33
$180.00	$185.00	$190.00	Oct 23	$0.05	$4.95	10%	99.00
$210.00	$215.00	$220.00	Oct 9	$0.15	$4.85	12%	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. 78 found (best net $-1.70, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Sep 25	-$0.40	$2.10
$202.50	$205.00	1:2	Sep 25	-$0.16	$2.34
$197.50	$200.00	1:2	Sep 25	-$1.40	$1.10
$230.00	$240.00	1:2	Oct 16	-$1.80	$8.20
$210.00	$212.50	1:2	Sep 25	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$170.00	1:2	Nov 6	-$1.70	$13.30
$215.00	$210.00	1:2	Sep 25	-$3.70	$1.30
$202.50	$200.00	1:2	Sep 25	-$0.10	$2.40
$205.00	$202.50	1:2	Sep 25	-$1.05	$1.45
$195.00	$192.50	1:2	Sep 25	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 6.05%, avg 3.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$12.20	0.43	9.1%	6.05%	15.14%	1	2
$225.00	Nov 6	$10.00	0.40	11.6%	4.96%	16.53%	--	10
$210.00	Nov 6	$15.00	0.50	4.1%	7.44%	11.57%	7	--
$230.00	Nov 6	$8.70	0.35	14.1%	4.31%	18.37%	5	--
$220.00	Oct 30	$11.00	0.40	9.1%	5.45%	14.55%	19	108
$205.00	Nov 6	$16.50	0.54	1.7%	8.18%	9.84%	3	28
$240.00	Nov 6	$7.00	0.29	19.0%	3.47%	22.48%	12	--
$215.00	Oct 30	$12.00	0.44	6.6%	5.95%	12.57%	8	36
$225.00	Oct 30	$9.30	0.36	11.6%	4.61%	16.19%	10	72
$230.00	Oct 30	$8.30	0.33	14.1%	4.12%	18.17%	19	53

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 18,849

Total Puts 5,151

Put/Call Ratio 0.27

Net Difference 13,698

Prior's Put/Call Breakdown

Total Calls 23,152

Total Puts 29,889

Put/Call Ratio 1.29

Net Difference -6,737

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