CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$203.58 +3.88%

(9/25 10:30) ◀

Friday, September 25, 2026 (10:35am)

▶ (9/25 18:01)

◀ 9/25 10:35 ▶

Option Volume

Detail

ℹ

Current (09/25 10:35am) 25,828

Calls: 20,368 (79%)

Puts: 5,460 (21%)

Prior (09/02) 54,625

Calls: 24,019 (44%)

Puts: 30,606 (56%)

Current vs Prior -52.72%

Calls: -15.20% (Calls)

Puts: -82.16% (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 +29.37%

Calls: +90.91%

Puts: -41.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:35am) $22.91M

Calls: $20.13M (88%)

Puts: $2.78M (12%)

Prior (09/02) $51.99M

Calls: $21.81M (42%)

Puts: $30.19M (58%)

Current vs Prior -55.93%

Calls: -7.68%

Puts: -90.78%

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 +11.75%

Calls: +72.14%

Puts: -68.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:35am) 0.27

Prior (09/02) 1.27

Current vs Prior -78.96%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -64.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:35am) 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 2.81% | 9.14%14.74% | 25.57%

Prior 6.93% | 9.83%13.23% | 20.88%

Current vs Prior -59.40% | -7.08%+11.41% | +22.42%

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

Current vs 7-Day Avg -58.57% | -36.72%-19.67% | -5.50%

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

Current vs 7-Day Eod -59.40% | -7.08%-2.11% | +1.12%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.60% | 10.75%

Calls: 24.25% | 11.76%

Puts: 22.95% | 9.73%

Prior 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Current vs Prior +146.60% | -27.85%

Prior 7-Day Avg 26.73% | 9.82%

Calls: 25.39% | 9.77%

Puts: 28.08% | 9.88%

Current vs 7-Day Avg -11.72% | +9.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($20.13M) vs puts ($2.78M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (20,368 calls vs 5,460 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
10:35	BULLISH	BULLISH	BULLISH
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 60 of results (avg 7.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	16.10	16.50	$16.30	2.5%	252	0.58	2.0K
$190.00	Oct 16	21.70	22.30	$22.00	2.7%	39	0.69	909
$220.00	Oct 16	8.20	8.50	$8.35	3.6%	167	0.37	1.4K
$212.50	Oct 2	5.00	5.20	$5.10	3.9%	9	0.37	86
$200.00	Oct 2	10.30	10.80	$10.55	4.7%	314	0.59	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	31.00	32.40	$31.70	4.4%	1	0.72	370
$220.00	Oct 16	23.70	24.80	$24.25	4.5%	8	0.63	132
$210.00	Oct 16	17.20	18.10	$17.65	5.1%	5	0.53	189
$170.00	Oct 16	2.60	2.75	$2.68	5.6%	102	0.14	1.2K
$180.00	Oct 16	4.60	4.90	$4.75	6.3%	72	0.21	390

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.38, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	0.40	0.45	$0.43	11.6%	1.4K	0.14	805

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	0.30	0.35	$0.32	15.6%	83	0.03	444

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	35.30	39.80	$37.55	12.0%	3	1.00	437
$167.50	Sep 25	32.60	37.10	$34.85	12.9%	2	1.00	55
$170.00	Sep 25	30.30	34.70	$32.50	13.5%	27	1.00	333
$172.50	Sep 25	29.60	32.20	$30.90	8.4%	1	1.00	172
$175.00	Sep 25	28.00	29.70	$28.85	5.9%	18	1.00	624

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	10.40	15.00	$12.70	36.2%	2	0.97	--
$232.50	Oct 2	29.50	33.40	$31.45	12.4%	--	0.87	10
$210.00	Sep 25	6.00	7.50	$6.75	22.2%	5	0.86	53
$225.00	Oct 2	22.30	27.20	$24.75	19.8%	--	0.81	16
$240.00	Oct 16	38.90	42.40	$40.65	8.6%	--	0.79	118

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 20.2K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	4.20	4.60	$4.40	9.1%	4.4K	0.74	1.7K
$195.00	Sep 25	8.00	9.00	$8.50	11.8%	3.4K	0.93	969
$205.00	Sep 25	1.35	1.65	$1.50	20.0%	1.5K	0.39	1.1K
$210.00	Sep 25	0.40	0.45	$0.43	11.6%	1.4K	0.14	805
$207.50	Sep 25	0.65	1.00	$0.83	42.2%	1.1K	0.24	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 25	0.70	1.05	$0.88	39.8%	225	0.26	233
$195.00	Sep 25	0.10	0.25	$0.18	83.3%	169	0.07	112
$180.00	Oct 2	1.15	1.40	$1.27	19.7%	152	0.12	720
$185.00	Sep 25	0.00	0.05	$0.03	166.7%	121	0.01	421
$170.00	Oct 16	2.60	2.75	$2.68	5.6%	102	0.14	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. 9 strikes (avg 97.8%, max 591.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Sep 25	Oct 30	528.3%	76.4%	591.2%	9	153
$200.00	Sep 25	Nov 6	105.6%	67.9%	55.4%	4.4K	1.7K
$207.50	Sep 25	Oct 16	111.9%	74.6%	49.9%	1.1K	143
$205.00	Sep 25	Nov 6	107.2%	75.5%	41.9%	1.5K	1.1K
$202.50	Sep 25	Oct 16	101.4%	71.9%	41.1%	641	304

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Sep 25	Nov 6	105.6%	67.9%	55.4%	240	233
$205.00	Sep 25	Nov 6	107.2%	75.5%	41.9%	86	43
$225.00	Oct 2	Oct 30	77.8%	76.0%	2.4%	7	19
$220.00	Oct 2	Oct 23	76.2%	75.5%	0.9%	3	95

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 2.03, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 30	$1.65	$3.35	$1.65	78%	2.03	$176.65
$165.00	$170.00	Oct 23	$2.55	$2.45	$2.55	86%	0.96	$167.55
$175.00	$177.50	Oct 9	$0.45	$2.05	$0.45	86%	4.56	$175.45
$190.00	$200.00	Nov 6	$4.35	$5.65	$4.35	64%	1.30	$194.35
$180.00	$185.00	Oct 23	$2.10	$2.90	$2.10	76%	1.38	$182.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 23	$2.15	$2.85	$2.15	52%	1.33	$207.85
$202.50	$200.00	Oct 2	$1.00	$1.50	$1.00	46%	1.50	$201.50
$190.00	$187.50	Oct 9	$0.60	$1.90	$0.60	29%	3.17	$189.40
$190.00	$185.00	Oct 30	$1.55	$3.45	$1.55	35%	2.23	$188.45
$175.00	$172.50	Oct 16	$0.35	$2.15	$0.35	17%	6.14	$174.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 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	84%	0.71	$237.07
$225.00	$230.00	Oct 23	$2.10	$2.10	$2.90	65%	0.72	$227.10
$235.00	$237.50	Oct 2	$0.58	$0.58	$1.92	89%	0.30	$235.58
$225.00	$230.00	Nov 6	$2.10	$2.10	$2.90	61%	0.72	$227.10
$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	$2.40	$2.40	$2.60	79%	0.92	$167.60
$185.00	$170.00	Nov 6	$4.90	$4.90	$10.10	69%	0.49	$180.10
$195.00	$190.00	Oct 30	$2.90	$2.90	$2.10	61%	1.38	$192.10
$200.00	$195.00	Oct 23	$3.05	$3.05	$1.95	57%	1.56	$196.95
$185.00	$180.00	Oct 30	$2.15	$2.15	$2.85	69%	0.75	$182.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.42, cheapest $6.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 25	Oct 2	$6.55	107.2%	76.1%
$202.50	Sep 25	Oct 2	$6.67	101.4%	74.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 25	Oct 2	$6.20	107.2%	76.1%
$202.50	Sep 25	Oct 2	$6.27	101.4%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.14% of stock, avg 12.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Sep 25	$2.68	$1.68	$4.36	$198.14	$206.86	2.14%
$205.00	Sep 25	$1.50	$3.05	$4.55	$200.45	$209.55	2.23%
$200.00	Sep 25	$4.40	$0.88	$5.28	$194.72	$205.28	2.59%
$207.50	Sep 25	$0.83	$4.80	$5.63	$201.87	$213.13	2.77%
$197.50	Sep 25	$6.75	$0.40	$7.15	$190.35	$204.65	3.51%
$210.00	Sep 25	$0.43	$6.75	$7.18	$202.82	$217.18	3.53%
$195.00	Sep 25	$8.50	$0.18	$8.68	$186.32	$203.68	4.26%
$192.50	Sep 25	$10.35	$0.10	$10.45	$182.05	$202.95	5.13%
$215.00	Sep 25	$0.08	$12.70	$12.78	$202.22	$227.78	6.28%
$190.00	Sep 25	$14.25	$0.05	$14.30	$175.70	$204.30	7.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.18% of stock, avg 9.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$195.00	Sep 25	$0.18	$0.18	$0.36	$194.64	$212.86
$212.50	$197.50	Sep 25	$0.18	$0.40	$0.58	$196.92	$213.08
$210.00	$195.00	Sep 25	$0.43	$0.18	$0.61	$194.39	$210.61
$210.00	$197.50	Sep 25	$0.43	$0.40	$0.83	$196.67	$210.83
$207.50	$195.00	Sep 25	$0.83	$0.18	$1.01	$193.99	$208.51
$212.50	$200.00	Sep 25	$0.18	$0.88	$1.06	$198.94	$213.56
$207.50	$197.50	Sep 25	$0.83	$0.40	$1.23	$196.27	$208.73
$210.00	$200.00	Sep 25	$0.43	$0.88	$1.31	$198.69	$211.31
$207.50	$200.00	Sep 25	$0.83	$0.88	$1.71	$198.29	$209.21
$205.00	$195.00	Sep 25	$1.50	$0.18	$1.68	$193.32	$206.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 0.85, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	235/240	Sep 25	$2.29	$2.71	70%	0.85	$195.21	$237.29
198/200	235/240	Sep 25	$2.55	$2.45	58%	1.04	$197.45	$237.55
180/185	235/240	Oct 30	$3.30	$1.70	40%	1.94	$181.70	$238.30
180/185	230/235	Oct 30	$3.25	$1.75	36%	1.86	$181.75	$233.25
170/175	235/240	Oct 30	$2.65	$2.35	48%	1.13	$172.35	$237.65
182/185	215/218	Oct 2	$1.25	$1.25	50%	1.00	$183.75	$216.25
190/192	215/218	Oct 2	$1.52	$0.98	39%	1.55	$190.98	$216.52
180/182	215/218	Oct 2	$1.16	$1.34	53%	0.87	$181.34	$216.16
168/170	215/218	Oct 2	$0.92	$1.58	62%	0.58	$169.08	$215.92
170/172	215/218	Oct 2	$0.95	$1.55	61%	0.61	$171.55	$215.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Oct 16	$0.65	$9.35	16%	14.38
$185.00	$190.00	$195.00	Oct 30	$0.10	$4.90	9%	49.00
$207.50	$210.00	$212.50	Sep 25	$0.15	$2.35	18%	15.67
$205.00	$207.50	$210.00	Sep 25	$0.27	$2.23	25%	8.26
$210.00	$212.50	$215.00	Oct 9	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 2	$0.10	$4.90	13%	49.00
$175.00	$180.00	$185.00	Oct 23	$0.05	$4.95	8%	99.00
$210.00	$220.00	$230.00	Oct 16	$0.85	$9.15	18%	10.76
$185.00	$190.00	$195.00	Oct 23	$0.10	$4.90	10%	49.00
$205.00	$207.50	$210.00	Sep 25	$0.20	$2.30	25%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.80, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Sep 25	-$0.32	$2.18
$200.00	$202.50	1:2	Sep 25	-$0.96	$1.54
$205.00	$207.50	1:2	Sep 25	-$0.16	$2.34
$207.50	$210.00	1:2	Sep 25	-$0.03	$2.47
$230.00	$240.00	1:2	Oct 16	-$2.15	$7.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Sep 25	-$0.80	$4.20
$185.00	$170.00	1:2	Nov 6	-$1.80	$13.20
$205.00	$202.50	1:2	Sep 25	-$0.31	$2.19
$202.50	$200.00	1:2	Sep 25	-$0.08	$2.42
$207.50	$205.00	1:2	Sep 25	-$1.30	$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 6.04%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 6	$12.30	0.42	8.1%	6.04%	14.11%	1	2
$205.00	Nov 6	$17.90	0.53	0.7%	8.79%	9.49%	3	28
$225.00	Nov 6	$10.00	0.39	10.5%	4.91%	15.43%	--	10
$210.00	Nov 6	$15.00	0.49	3.1%	7.37%	10.52%	7	--
$230.00	Nov 6	$8.70	0.35	13.0%	4.27%	17.25%	5	--
$220.00	Oct 30	$11.00	0.40	8.1%	5.40%	13.47%	19	108
$240.00	Nov 6	$7.00	0.29	17.9%	3.44%	21.33%	13	--
$215.00	Oct 30	$12.20	0.44	5.6%	5.99%	11.60%	8	36
$225.00	Oct 30	$9.30	0.36	10.5%	4.57%	15.09%	10	72
$230.00	Oct 30	$8.30	0.33	13.0%	4.08%	17.05%	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 20,368

Total Puts 5,460

Put/Call Ratio 0.27

Net Difference 14,908

Prior's Put/Call Breakdown

Total Calls 24,019

Total Puts 30,606

Put/Call Ratio 1.27

Net Difference -6,587

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