CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$187.27 +6.47%

$187.11 (-0.09%)🌙

as of 09/21 06:01 PM

(9/18 18:01) ◀

Monday, September 21, 2026 (6:01pm)

▶

◀ 9/21 18:01

Option Volume

Detail

ℹ

Current (09/21) 50,807

Calls: 32,998 (65%)

Puts: 17,809 (35%)

Prior (09/18) 40,864

Calls: 26,379 (65%)

Puts: 14,485 (35%)

Current vs Prior +24.33%

Calls: +25.09% (Calls)

Puts: +22.95% (Puts)

Prior 7-Day Total 270,493

Calls: 157,019 (58%)

Puts: 113,474 (42%)

Prior 7-Day Average 38,641

Calls: 22,431 (58%)

Puts: 16,210 (42%)

Current vs Prior 7-Day Avg +31.48%

Calls: +47.11%

Puts: +9.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $61.14M

Calls: $52.05M (85%)

Puts: $9.10M (15%)

Prior (09/18) $34.76M

Calls: $28.18M (81%)

Puts: $6.58M (19%)

Current vs Prior +75.91%

Calls: +84.68%

Puts: +38.31%

Prior 7-Day Total $263.18M

Calls: $130.10M (49%)

Puts: $133.08M (51%)

Prior 7-Day Average $37.60M

Calls: $18.59M (49%)

Puts: $19.01M (51%)

Current vs Prior 7-Day Avg +62.62%

Calls: +180.04%

Puts: -52.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.54

Prior (09/18) 0.55

Current vs Prior -1.71%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -26.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 272,101

Calls: 135,407 (50%)

Puts: 136,694 (50%)

Prior (09/18) 328,203

Calls: 172,450 (53%)

Puts: 155,753 (47%)

Current vs Prior -17.09%

Prior 7-Day Total 2,204,468

Calls: 1,133,654 (51%)

Puts: 1,070,814 (49%)

Prior 7-Day Average 314,924

Calls: 161,950 (51%)

Puts: 152,973 (49%)

Current vs Prior 7-Day Avg -13.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 7.05% | 10.87%15.89% | 25.12%

Prior 7.93% | 11.14%2.22% | 16.40%

Current vs Prior -11.13% | -2.48%+616.47% | +53.17%

Prior 7-Day Avg 6.22% | 9.95%6.11% | 17.68%

Current vs 7-Day Avg +13.39% | +9.16%+159.80% | +42.14%

Prior 7-Day Eod 7.93% | 11.14%2.22% | 16.40%

Current vs 7-Day Eod -11.13% | -2.48%+616.47% | +53.17%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Prior 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.57% | 14.90%

Calls: 6.06% | 13.04%

Puts: 13.08% | 16.77%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($52.05M) vs puts ($9.10M). Elevated premium activity with dollar volume up 76% vs prior. Dollar volume significantly above 7-day average (63% higher). Bullish P/C ratio of 0.54.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 53 of results (avg 7.6%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	20.70	21.20	$20.95	2.4%	183	0.68	402
$170.00	Oct 16	23.90	24.70	$24.30	3.3%	1.4K	0.74	2.3K
$180.00	Oct 2	13.30	13.90	$13.60	4.4%	351	0.66	648
$200.00	Oct 16	9.30	9.80	$9.55	5.2%	817	0.41	2.1K
$165.00	Oct 16	26.80	28.30	$27.55	5.4%	52	0.79	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	17.80	18.60	$18.20	4.4%	8	0.54	139
$192.50	Oct 16	16.30	17.10	$16.70	4.8%	2	0.52	--
$210.00	Oct 16	27.70	29.10	$28.40	4.9%	10	0.69	196
$177.50	Oct 16	8.80	9.30	$9.05	5.5%	11	0.35	--
$187.50	Oct 16	13.50	14.30	$13.90	5.8%	15	0.46	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.85)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	0.80	0.90	$0.85	11.8%	537	0.11	345

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	0.70	0.80	$0.75	13.3%	231	0.07	423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	35.20	38.80	$37.00	9.7%	80	0.99	73
$152.50	Sep 25	32.80	36.40	$34.60	10.4%	67	0.98	71
$155.00	Sep 25	29.00	36.20	$32.60	22.1%	13	0.98	72
$157.50	Sep 25	28.70	32.20	$30.45	11.5%	2	0.97	39
$160.00	Sep 25	27.10	28.80	$27.95	6.1%	61	0.97	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	21.40	23.80	$22.60	10.6%	14	0.90	44
$207.50	Sep 25	19.30	24.30	$21.80	22.9%	2	0.87	5
$220.00	Oct 2	32.10	37.00	$34.55	14.2%	--	0.87	94
$205.00	Sep 25	17.40	19.20	$18.30	9.8%	8	0.84	51
$215.00	Oct 2	27.70	32.40	$30.05	15.6%	1	0.83	19

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 32.1K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	7.00	7.70	$7.35	9.5%	3.0K	0.59	604
$200.00	Sep 25	1.95	2.35	$2.15	18.6%	1.7K	0.24	817
$170.00	Oct 16	23.90	24.70	$24.30	3.3%	1.4K	0.74	2.3K
$190.00	Sep 25	4.70	5.10	$4.90	8.2%	1.2K	0.45	511
$200.00	Oct 2	4.90	5.50	$5.20	11.5%	850	0.34	603

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 25	1.55	1.70	$1.63	9.2%	772	0.19	280
$180.00	Sep 25	2.65	3.30	$2.97	21.9%	735	0.29	197
$185.00	Sep 25	4.20	5.00	$4.60	17.4%	547	0.42	143
$150.00	Oct 16	1.85	2.10	$1.98	12.6%	520	0.10	2.4K
$175.00	Oct 16	7.80	8.50	$8.15	8.6%	496	0.32	390

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 8.0%, max 15.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Sep 25	Oct 16	81.8%	71.1%	15.0%	85	237
$180.00	Sep 25	Oct 30	79.2%	69.0%	14.7%	669	1.2K
$200.00	Sep 25	Oct 30	82.2%	73.2%	12.3%	1.8K	924
$197.50	Sep 25	Oct 16	82.7%	74.1%	11.6%	210	47
$205.00	Sep 25	Oct 30	83.6%	75.1%	11.3%	780	84

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Sep 25	Oct 16	81.8%	71.1%	15.0%	207	115
$180.00	Sep 25	Oct 30	79.2%	69.0%	14.7%	749	212
$200.00	Sep 25	Oct 30	82.2%	73.2%	12.3%	117	309
$205.00	Sep 25	Oct 30	83.6%	75.1%	11.3%	9	52
$182.50	Sep 25	Oct 16	78.4%	70.5%	11.2%	196	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 2.70, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Oct 23	$1.35	$3.65	$1.35	63%	2.70	$181.35
$180.00	$185.00	Oct 30	$1.30	$3.70	$1.30	60%	2.85	$181.30
$155.00	$160.00	Oct 2	$3.15	$1.85	$3.15	94%	0.59	$158.15
$175.00	$180.00	Oct 23	$1.90	$3.10	$1.90	68%	1.63	$176.90
$155.00	$160.00	Oct 16	$2.90	$2.10	$2.90	87%	0.72	$157.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Sep 25	$0.80	$1.70	$0.80	90%	2.12	$209.20
$200.00	$195.00	Oct 2	$1.85	$3.15	$1.85	66%	1.70	$198.15
$180.00	$175.00	Oct 30	$0.90	$4.10	$0.90	39%	4.56	$179.10
$195.00	$190.00	Oct 30	$1.95	$3.05	$1.95	51%	1.56	$193.05
$190.00	$185.00	Oct 30	$1.75	$3.25	$1.75	48%	1.86	$188.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 2.45, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Oct 30	$3.45	$3.45	$1.55	52%	2.23	$198.45
$215.00	$220.00	Oct 23	$2.30	$2.30	$2.70	67%	0.85	$217.30
$202.50	$205.00	Oct 2	$1.35	$1.35	$1.15	68%	1.17	$203.85
$205.00	$207.50	Oct 2	$1.07	$1.07	$1.43	73%	0.75	$206.07
$195.00	$197.50	Oct 9	$1.45	$1.45	$1.05	56%	1.38	$196.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 30	$3.55	$3.55	$1.45	65%	2.45	$171.45
$185.00	$180.00	Oct 30	$3.90	$3.90	$1.10	56%	3.55	$181.10
$170.00	$165.00	Oct 30	$2.65	$2.65	$2.35	70%	1.13	$167.35
$185.00	$180.00	Oct 23	$3.00	$3.00	$2.00	58%	1.50	$182.00
$170.00	$167.50	Oct 9	$1.25	$1.25	$1.25	76%	1.00	$168.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.78, cheapest $7.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$3.30	80.8%	74.9%
$182.50	Sep 25	Oct 2	$1.55	78.4%	72.5%
$190.00	Sep 25	Oct 2	$3.30	77.3%	71.5%
$192.50	Sep 25	Oct 2	$3.45	79.7%	74.6%
$187.50	Sep 25	Oct 2	$3.70	75.8%	72.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 25	Oct 16	$7.90	79.7%	72.7%
$195.00	Sep 25	Oct 2	$4.90	80.8%	74.9%
$182.50	Sep 25	Oct 2	$3.10	78.4%	72.5%
$190.00	Sep 25	Oct 2	$3.55	77.3%	71.5%
$187.50	Sep 25	Oct 2	$3.45	75.8%	72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 6.33% of stock, avg 13.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Sep 25	$6.00	$5.85	$11.85	$175.65	$199.35	6.33%
$185.00	Sep 25	$7.35	$4.60	$11.95	$173.05	$196.95	6.38%
$190.00	Sep 25	$4.90	$7.10	$12.00	$178.00	$202.00	6.41%
$192.50	Sep 25	$4.10	$8.80	$12.90	$179.60	$205.40	6.89%
$182.50	Sep 25	$9.15	$3.80	$12.95	$169.55	$195.45	6.92%
$180.00	Sep 25	$10.75	$2.97	$13.72	$166.28	$193.72	7.33%
$195.00	Sep 25	$3.35	$10.40	$13.75	$181.25	$208.75	7.34%
$177.50	Sep 25	$12.75	$2.20	$14.95	$162.55	$192.45	7.98%
$175.00	Sep 25	$14.45	$1.63	$16.08	$158.92	$191.08	8.59%
$200.00	Sep 25	$2.15	$14.55	$16.70	$183.30	$216.70	8.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.32% of stock, avg 9.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Sep 25	$2.15	$2.20	$4.35	$173.15	$204.35
$197.50	$177.50	Sep 25	$2.78	$2.20	$4.98	$172.52	$202.48
$200.00	$180.00	Sep 25	$2.15	$2.97	$5.12	$174.88	$205.12
$197.50	$180.00	Sep 25	$2.78	$2.97	$5.75	$174.25	$203.25
$195.00	$177.50	Sep 25	$3.35	$2.20	$5.55	$171.95	$200.55
$195.00	$180.00	Sep 25	$3.35	$2.97	$6.32	$173.68	$201.32
$200.00	$182.50	Sep 25	$2.15	$3.80	$5.95	$176.55	$205.95
$197.50	$182.50	Sep 25	$2.78	$3.80	$6.58	$175.92	$204.08
$195.00	$182.50	Sep 25	$3.35	$3.80	$7.15	$175.35	$202.15
$192.50	$177.50	Sep 25	$4.10	$2.20	$6.30	$171.20	$198.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 13.29, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	215/220	Oct 30	$4.65	$0.35	34%	13.29	$170.35	$219.65
165/170	215/220	Oct 23	$4.05	$0.95	40%	4.26	$165.95	$219.05
150/155	215/220	Oct 23	$3.37	$1.63	52%	2.07	$151.63	$218.37
170/175	215/220	Oct 23	$4.10	$0.90	35%	4.56	$170.90	$219.10
165/170	215/220	Oct 30	$3.75	$1.25	39%	3.00	$166.25	$218.75
155/160	215/220	Oct 23	$3.25	$1.75	48%	1.86	$156.75	$218.25
160/165	215/220	Oct 23	$3.40	$1.60	44%	2.13	$161.60	$218.40
170/172	202/205	Oct 2	$1.97	$0.53	45%	3.72	$170.53	$204.47
168/170	202/205	Oct 2	$1.88	$0.62	48%	3.03	$168.12	$204.38
160/162	202/205	Oct 2	$1.68	$0.82	56%	2.05	$160.82	$204.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 9	$0.10	$4.90	11%	49.00
$190.00	$192.50	$195.00	Sep 25	$0.05	$2.45	12%	49.00
$165.00	$170.00	$175.00	Oct 23	$0.15	$4.85	9%	32.33
$155.00	$160.00	$165.00	Oct 30	$0.10	$4.90	6%	49.00
$210.00	$215.00	$220.00	Oct 16	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 9	$0.15	$4.85	12%	32.33
$200.00	$205.00	$210.00	Oct 16	$0.10	$4.90	10%	49.00
$177.50	$180.00	$182.50	Sep 25	$0.06	$2.44	12%	40.67
$210.00	$215.00	$220.00	Oct 9	$0.15	$4.85	7%	32.33
$155.00	$160.00	$165.00	Oct 23	$0.15	$4.85	7%	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. 62 found (best net $-0.06, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$222.50	1:2	Sep 25	-$0.17	$2.33
$212.50	$215.00	1:2	Sep 25	-$0.25	$2.25
$217.50	$220.00	1:2	Sep 25	-$0.28	$2.22
$215.00	$217.50	1:2	Sep 25	-$0.31	$2.19
$210.00	$212.50	1:2	Sep 25	-$0.45	$2.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$162.50	1:2	Sep 25	-$0.06	$2.44
$157.50	$155.00	1:2	Sep 25	-$0.05	$2.45
$152.50	$150.00	1:2	Sep 25	-$0.07	$2.43
$155.00	$152.50	1:2	Sep 25	-$0.11	$2.39
$167.50	$165.00	1:2	Sep 25	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 8.81%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Oct 30	$16.50	0.52	1.5%	8.81%	10.27%	110	189
$195.00	Oct 30	$13.00	0.48	4.1%	6.94%	11.07%	22	21
$200.00	Oct 30	$11.20	0.43	6.8%	5.98%	12.78%	160	107
$200.00	Oct 23	$10.60	0.43	6.8%	5.66%	12.46%	98	168
$205.00	Oct 30	$8.80	0.40	9.5%	4.70%	14.17%	13	13
$195.00	Oct 23	$11.70	0.48	4.1%	6.25%	10.38%	24	46
$190.00	Oct 23	$13.70	0.53	1.5%	7.32%	8.77%	47	51
$215.00	Oct 23	$5.90	0.33	14.8%	3.15%	17.96%	25	39
$205.00	Oct 23	$8.10	0.39	9.5%	4.33%	13.79%	25	29
$210.00	Oct 23	$6.80	0.34	12.1%	3.63%	15.77%	23	42

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 32,998

Total Puts 17,809

Put/Call Ratio 0.54

Net Difference 15,189

Prior's Put/Call Breakdown

Total Calls 26,379

Total Puts 14,485

Put/Call Ratio 0.55

Net Difference 11,894

Prior 7-Day Put/Call Summary

Total Calls 157,019

Total Puts 113,474

Average Put/Call Ratio 0.74

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