CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$223.87 +5.56%

$225.80 (+0.86%)🌙

as of 07/21 06:03 PM

(7/21 15:05) ◀

Tuesday, July 21, 2026 (6:03pm)

▶ (7/22 15:05)

◀ 7/21 18:03 ▶

Option Volume

Detail

ℹ

Current (07/21) 10,377

Calls: 5,114 (49%)

Puts: 5,263 (51%)

Prior (07/20) 16,938

Calls: 10,199 (60%)

Puts: 6,739 (40%)

Current vs Prior -38.74%

Calls: -49.86% (Calls)

Puts: -21.90% (Puts)

Prior 7-Day Total 141,008

Calls: 79,544 (56%)

Puts: 61,464 (44%)

Prior 7-Day Average 20,144

Calls: 11,363 (56%)

Puts: 8,780 (44%)

Current vs Prior 7-Day Avg -48.49%

Calls: -55.00%

Puts: -40.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $14.06M

Calls: $9.99M (71%)

Puts: $4.08M (29%)

Prior (07/20) $26.48M

Calls: $16.11M (61%)

Puts: $10.37M (39%)

Current vs Prior -46.89%

Calls: -38.02%

Puts: -60.68%

Prior 7-Day Total $231.49M

Calls: $129.78M (56%)

Puts: $101.72M (44%)

Prior 7-Day Average $33.07M

Calls: $18.54M (56%)

Puts: $14.53M (44%)

Current vs Prior 7-Day Avg -57.48%

Calls: -46.14%

Puts: -71.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.03

Prior (07/20) 0.66

Current vs Prior +55.75%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +28.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 199,184

Calls: 106,986 (54%)

Puts: 92,198 (46%)

Prior (07/20) 191,149

Calls: 101,784 (53%)

Puts: 89,365 (47%)

Current vs Prior +4.20%

Prior 7-Day Total 1,467,941

Calls: 778,513 (53%)

Puts: 689,428 (47%)

Prior 7-Day Average 209,705

Calls: 111,216 (53%)

Puts: 98,489 (47%)

Current vs Prior 7-Day Avg -5.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 9.67% | 16.35%27.96% | 41.12%

Prior 11.51% | 18.20%28.74% | 41.40%

Current vs Prior -15.95% | -10.18%-2.71% | -0.69%

Prior 7-Day Avg 10.34% | 16.44%11.15% | 32.18%

Current vs 7-Day Avg -6.48% | -0.58%+150.89% | +27.78%

Prior 7-Day Eod 11.51% | 18.20%28.74% | 41.40%

Current vs 7-Day Eod -15.95% | -10.18%-2.71% | -0.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.87% | 8.54%

Calls: 14.68% | 9.26%

Puts: 11.06% | 7.83%

Prior 13.04% | 7.96%

Calls: 11.29% | 6.79%

Puts: 14.79% | 9.14%

Current vs Prior -1.30% | +7.29%

Prior 7-Day Avg 32.41% | 11.73%

Calls: 30.66% | 11.49%

Puts: 34.16% | 11.98%

Current vs 7-Day Avg -60.29% | -27.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($9.99M). Slightly bearish P/C ratio of 1.03. P/C ratio rising 56% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 40 of results (avg 7.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	30.90	33.20	$32.05	7.2%	8	0.74	97
$200.00	Aug 21	41.90	45.10	$43.50	7.4%	9	0.70	683
$195.00	Aug 14	40.80	44.10	$42.45	7.8%	--	0.73	40
$215.00	Aug 7	26.90	29.10	$28.00	7.9%	--	0.61	10
$210.00	Jul 24	18.30	19.80	$19.05	7.9%	48	0.72	179

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	38.10	39.70	$38.90	4.1%	4	0.51	318
$230.00	Aug 21	32.20	33.60	$32.90	4.3%	11	0.46	511
$225.00	Aug 21	29.50	30.80	$30.15	4.3%	20	0.44	--
$260.00	Aug 21	51.20	53.70	$52.45	4.8%	--	0.61	417
$190.00	Aug 21	14.50	15.30	$14.90	5.4%	11	0.26	393

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. 117 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	40.70	47.90	$44.30	16.3%	--	0.93	22
$182.50	Jul 24	38.50	45.00	$41.75	15.6%	--	0.92	10
$185.00	Jul 24	36.00	41.50	$38.75	14.2%	5	0.91	9
$190.00	Jul 24	31.70	36.80	$34.25	14.9%	5	0.89	28
$192.50	Jul 24	29.20	37.30	$33.25	24.4%	--	0.88	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 24	41.00	48.20	$44.60	16.1%	--	0.94	118
$265.00	Jul 24	39.10	45.80	$42.45	15.8%	3	0.93	27
$262.50	Jul 24	35.50	43.40	$39.45	20.0%	1	0.93	49
$260.00	Jul 24	35.70	41.00	$38.35	13.8%	4	0.91	53
$257.50	Jul 24	33.40	38.80	$36.10	15.0%	--	0.90	99

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 5.8K, top 529)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	3.70	5.00	$4.35	29.9%	302	0.29	479
$225.00	Jul 24	8.90	10.00	$9.45	11.6%	297	0.50	260
$250.00	Jul 24	1.90	2.25	$2.08	16.8%	221	0.17	877
$230.00	Jul 24	6.40	7.90	$7.15	21.0%	167	0.42	609
$260.00	Jul 24	0.85	1.15	$1.00	30.0%	148	0.09	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	0.70	0.95	$0.83	30.1%	529	0.06	992
$192.50	Jul 24	1.50	2.25	$1.88	39.9%	302	0.12	33
$200.00	Jul 24	2.40	3.30	$2.85	31.6%	183	0.17	530
$185.00	Jul 24	0.90	1.30	$1.10	36.4%	139	0.07	211
$190.00	Jul 24	1.35	1.65	$1.50	20.0%	104	0.10	972

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 12.4%, max 32.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 24	Aug 21	160.8%	121.2%	32.7%	2	300
$185.00	Jul 24	Aug 21	154.8%	121.2%	27.8%	5	157
$190.00	Jul 24	Aug 21	150.0%	121.2%	23.8%	5	636
$195.00	Jul 24	Aug 21	147.5%	120.1%	22.8%	2	183
$200.00	Jul 24	Aug 28	143.1%	118.8%	20.5%	15	186

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 24	Aug 21	149.6%	114.5%	30.7%	20	57
$180.00	Jul 24	Aug 28	160.8%	123.2%	30.6%	532	1.0K
$185.00	Jul 24	Aug 28	154.8%	124.8%	24.1%	139	238
$190.00	Jul 24	Aug 28	150.0%	121.3%	23.7%	104	1.1K
$195.00	Jul 24	Aug 28	147.5%	121.2%	21.8%	32	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 24.00, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$247.50	Jul 24	$0.15	$2.35	$0.15	15.67	$245.15
$200.00	$202.50	Jul 31	$0.15	$2.35	$0.15	15.67	$200.15
$265.00	$267.50	Jul 31	$0.15	$2.35	$0.15	15.67	$265.15
$240.00	$245.00	Aug 14	$0.30	$4.70	$0.30	15.67	$240.30
$265.00	$267.50	Jul 24	$0.16	$2.34	$0.16	14.62	$265.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$247.50	$245.00	Jul 31	$0.10	$2.40	$0.10	24.00	$247.40
$185.00	$180.00	Aug 14	$0.20	$4.80	$0.20	24.00	$184.80
$195.00	$190.00	Aug 14	$0.35	$4.65	$0.35	13.29	$194.65
$185.00	$182.50	Jul 24	$0.20	$2.30	$0.20	11.50	$184.80
$220.00	$217.50	Aug 7	$0.20	$2.30	$0.20	11.50	$219.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 24.00, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$257.50	$260.00	Jul 31	$2.40	$2.40	$0.10	24.00	$259.90
$185.00	$190.00	Aug 7	$4.55	$4.55	$0.45	10.11	$189.55
$185.00	$190.00	Jul 24	$4.50	$4.50	$0.50	9.00	$189.50
$192.50	$195.00	Jul 24	$2.25	$2.25	$0.25	9.00	$194.75
$200.00	$202.50	Jul 24	$2.25	$2.25	$0.25	9.00	$202.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$187.50	Aug 21	$2.30	$2.30	$0.20	11.50	$187.70
$245.00	$242.50	Jul 24	$2.25	$2.25	$0.25	9.00	$242.75
$255.00	$250.00	Jul 24	$4.50	$4.50	$0.50	9.00	$250.50
$260.00	$257.50	Jul 24	$2.25	$2.25	$0.25	9.00	$257.75
$207.50	$205.00	Jul 31	$2.25	$2.25	$0.25	9.00	$205.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $6.31, cheapest $2.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 24	Jul 31	$3.00	160.8%	137.5%
$260.00	Jul 24	Jul 31	$3.95	121.7%	107.9%
$265.00	Jul 24	Jul 31	$4.17	123.4%	115.2%
$267.50	Jul 24	Jul 31	$4.18	122.4%	117.6%
$192.50	Jul 24	Jul 31	$4.60	150.9%	126.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Jul 24	Jul 31	$2.95	117.3%	123.7%
$180.00	Jul 24	Jul 31	$3.12	160.8%	137.5%
$185.00	Jul 24	Jul 31	$3.50	154.8%	133.0%
$260.00	Jul 24	Jul 31	$3.80	121.7%	107.9%
$192.50	Jul 24	Jul 31	$3.87	150.9%	126.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 9.00% of stock, avg 20.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Jul 24	$9.45	$10.70	$20.15	$204.85	$245.15	9.00%
$222.50	Jul 24	$10.95	$9.45	$20.40	$202.10	$242.90	9.11%
$220.00	Jul 24	$12.20	$8.35	$20.55	$199.45	$240.55	9.18%
$230.00	Jul 24	$7.15	$13.40	$20.55	$209.45	$250.55	9.18%
$227.50	Jul 24	$8.70	$12.20	$20.90	$206.60	$248.40	9.34%
$232.50	Jul 24	$6.35	$15.10	$21.45	$211.05	$253.95	9.58%
$217.50	Jul 24	$13.95	$7.70	$21.65	$195.85	$239.15	9.67%
$235.00	Jul 24	$5.65	$16.55	$22.20	$212.80	$257.20	9.92%
$215.00	Jul 24	$15.60	$6.75	$22.35	$192.65	$237.35	9.98%
$237.50	Jul 24	$4.60	$18.40	$23.00	$214.50	$260.50	10.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.07% of stock, avg 16.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$215.00	Jul 24	$4.60	$6.75	$11.35	$203.65	$248.85
$237.50	$217.50	Jul 24	$4.60	$7.70	$12.30	$205.20	$249.80
$235.00	$215.00	Jul 24	$5.65	$6.75	$12.40	$202.60	$247.40
$237.50	$220.00	Jul 24	$4.60	$8.35	$12.95	$207.05	$250.45
$232.50	$215.00	Jul 24	$6.35	$6.75	$13.10	$201.90	$245.60
$235.00	$217.50	Jul 24	$5.65	$7.70	$13.35	$204.15	$248.35
$230.00	$215.00	Jul 24	$7.15	$6.75	$13.90	$201.10	$243.90
$235.00	$220.00	Jul 24	$5.65	$8.35	$14.00	$206.00	$249.00
$232.50	$217.50	Jul 24	$6.35	$7.70	$14.05	$203.45	$246.55
$237.50	$222.50	Jul 24	$4.60	$9.45	$14.05	$208.45	$251.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 49.00, avg credit $3.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/205	225/230	Aug 28	$4.90	$0.10	49.00	$200.10	$229.90
200/205	215/218	Aug 7	$4.85	$0.15	32.33	$200.15	$219.85
180/185	220/225	Aug 28	$4.85	$0.15	32.33	$180.15	$224.85
200/205	215/220	Aug 28	$4.85	$0.15	32.33	$200.15	$219.85
200/205	240/245	Aug 28	$4.85	$0.15	32.33	$200.15	$244.85
198/200	202/205	Jul 24	$2.40	$0.10	24.00	$197.60	$204.90
185/190	205/210	Jul 31	$4.80	$0.20	24.00	$185.20	$209.80
192/195	205/210	Jul 31	$4.80	$0.20	24.00	$190.20	$209.80
190/192	215/218	Aug 7	$2.40	$0.10	24.00	$190.10	$217.40
200/205	215/220	Aug 14	$4.80	$0.20	24.00	$200.20	$219.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Aug 21	$0.10	$4.90	49.00
$200.00	$205.00	$210.00	Aug 28	$0.10	$4.90	49.00
$240.00	$245.00	$250.00	Aug 28	$0.10	$4.90	49.00
$210.00	$215.00	$220.00	Aug 14	$0.15	$4.85	32.33
$235.00	$240.00	$245.00	Aug 21	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Jul 24	$0.07	$2.43	34.71
$187.50	$190.00	$192.50	Jul 24	$0.08	$2.42	30.25
$195.00	$197.50	$200.00	Jul 24	$0.08	$2.42	30.25
$212.50	$215.00	$217.50	Jul 24	$0.10	$2.40	24.00
$230.00	$235.00	$240.00	Aug 7	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.40, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$262.50	1:2	Jul 24	-$0.40	$2.10
$265.00	$267.50	1:2	Jul 24	-$0.41	$2.09
$255.00	$257.50	1:2	Jul 24	-$0.62	$1.88
$262.50	$265.00	1:2	Jul 24	-$0.76	$1.74
$257.50	$260.00	1:2	Jul 24	-$0.95	$1.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$182.50	1:2	Jul 24	-$0.70	$1.80
$182.50	$180.00	1:2	Jul 24	-$0.76	$1.74
$190.00	$185.00	1:2	Jul 31	-$3.30	$1.70
$190.00	$187.50	1:2	Jul 24	-$0.90	$1.60
$187.50	$185.00	1:2	Jul 24	-$1.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 13.27%, avg 5.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 28	$29.70	0.57	0.5%	13.27%	13.77%	--	53
$225.00	Aug 21	$28.80	0.56	0.5%	12.86%	13.37%	5	11
$230.00	Aug 28	$27.00	0.54	2.7%	12.06%	14.80%	--	10
$230.00	Aug 21	$26.70	0.54	2.7%	11.93%	14.66%	9	975
$235.00	Aug 28	$25.50	0.52	5.0%	11.39%	16.36%	2	67
$225.00	Aug 14	$25.30	0.56	0.5%	11.30%	11.81%	1	36
$240.00	Aug 28	$25.00	0.50	7.2%	11.17%	18.37%	--	11
$235.00	Aug 21	$24.00	0.52	5.0%	10.72%	15.69%	3	9
$240.00	Aug 21	$22.70	0.49	7.2%	10.14%	17.34%	39	516
$225.00	Aug 7	$21.80	0.54	0.5%	9.74%	10.24%	17	16

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 5,114

Total Puts 5,263

Put/Call Ratio 1.03

Net Difference -149

Prior's Put/Call Breakdown

Total Calls 10,199

Total Puts 6,739

Put/Call Ratio 0.66

Net Difference 3,460

Prior 7-Day Put/Call Summary

Total Calls 79,544

Total Puts 61,464

Average Put/Call Ratio 0.80

Ratio Trend Rising

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