CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$208.14 -2.35%

$209.40 (+0.61%)🌙

as of 07/27 06:04 PM

(7/27 15:05) ◀

Monday, July 27, 2026 (6:04pm)

▶ (7/28 15:05)

◀ 7/27 18:04 ▶

Option Volume

Detail

ℹ

Current (07/27) 17,730

Calls: 9,485 (53%)

Puts: 8,245 (47%)

Prior (07/24) 21,500

Calls: 9,430 (44%)

Puts: 12,070 (56%)

Current vs Prior -17.53%

Calls: +0.58% (Calls)

Puts: -31.69% (Puts)

Prior 7-Day Total 130,861

Calls: 70,421 (54%)

Puts: 60,440 (46%)

Prior 7-Day Average 18,694

Calls: 10,060 (54%)

Puts: 8,634 (46%)

Current vs Prior 7-Day Avg -5.16%

Calls: -5.72%

Puts: -4.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $21.48M

Calls: $14.29M (67%)

Puts: $7.19M (33%)

Prior (07/24) $21.82M

Calls: $9.27M (42%)

Puts: $12.55M (58%)

Current vs Prior -1.58%

Calls: +54.05%

Puts: -42.68%

Prior 7-Day Total $187.33M

Calls: $111.27M (59%)

Puts: $76.05M (41%)

Prior 7-Day Average $26.76M

Calls: $15.90M (59%)

Puts: $10.86M (41%)

Current vs Prior 7-Day Avg -19.74%

Calls: -10.13%

Puts: -33.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.87

Prior (07/24) 1.28

Current vs Prior -32.09%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -6.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27) 195,026

Calls: 103,320 (53%)

Puts: 91,706 (47%)

Prior (07/24) 104,552

Calls: 52,451 (50%)

Puts: 52,101 (50%)

Current vs Prior +86.53%

Prior 7-Day Total 1,225,782

Calls: 657,278 (54%)

Puts: 568,504 (46%)

Prior 7-Day Average 175,111

Calls: 93,896 (54%)

Puts: 81,214 (46%)

Current vs Prior 7-Day Avg +11.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.18% | 17.06%23.64% | 37.88%

Prior 13.28% | 18.11%24.42% | 38.71%

Current vs Prior -8.27% | -5.82%-3.20% | -2.12%

Prior 7-Day Avg 9.78% | 16.47%20.52% | 37.26%

Current vs 7-Day Avg +24.49% | +3.54%+15.19% | +1.67%

Prior 7-Day Eod 13.28% | 18.11%24.42% | 38.71%

Current vs 7-Day Eod -8.27% | -5.82%-3.20% | -2.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.34% | 11.89%

Calls: 11.11% | 12.15%

Puts: 17.57% | 11.63%

Prior 26.60% | 11.54%

Calls: 27.40% | 12.03%

Puts: 25.81% | 11.04%

Current vs Prior -46.09% | +3.03%

Prior 7-Day Avg 27.05% | 11.08%

Calls: 26.48% | 10.09%

Puts: 27.63% | 12.06%

Current vs 7-Day Avg -47.00% | +7.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($14.29M). P/C ratio dropping 32% - sentiment shifting bullish. Rising open interest (up 87%) indicates new positions being established.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 15 of results (avg 8.6%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	23.00	24.50	$23.75	6.3%	21	0.54	397
$220.00	Aug 21	18.30	19.90	$19.10	8.4%	14	0.48	778
$187.50	Aug 21	33.50	36.60	$35.05	8.8%	1	0.69	--
$192.50	Jul 31	20.50	22.40	$21.45	8.9%	4	0.73	15
$197.50	Jul 31	17.10	18.70	$17.90	8.9%	1	0.67	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 7	37.00	39.70	$38.35	7.0%	--	0.73	30
$235.00	Aug 21	39.50	42.60	$41.05	7.6%	--	0.61	15
$240.00	Aug 21	42.60	46.20	$44.40	8.1%	28	0.64	324
$225.00	Aug 21	32.80	35.70	$34.25	8.5%	--	0.55	21
$227.50	Jul 31	22.90	25.00	$23.95	8.8%	--	0.73	13

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. 103 found (avg delta 0.64, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	35.40	43.10	$39.25	19.6%	2	0.92	53
$175.00	Jul 31	31.00	39.00	$35.00	22.9%	18	0.89	13
$180.00	Jul 31	26.70	33.70	$30.20	23.2%	20	0.85	12
$175.00	Aug 7	33.80	42.00	$37.90	21.6%	--	0.82	18
$185.00	Jul 31	24.40	28.70	$26.55	16.2%	1	0.81	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 31	36.70	44.80	$40.75	19.9%	--	0.88	23
$245.00	Jul 31	34.80	42.60	$38.70	20.2%	--	0.87	36
$240.00	Jul 31	32.10	36.80	$34.45	13.6%	7	0.84	133
$237.50	Jul 31	30.00	34.20	$32.10	13.1%	40	0.82	177
$235.00	Jul 31	28.60	31.90	$30.25	10.9%	--	0.79	104

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 7.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	1.60	2.50	$2.05	43.9%	515	0.15	304
$230.00	Jul 31	3.50	4.50	$4.00	25.0%	333	0.25	319
$247.50	Jul 31	1.15	1.80	$1.48	43.9%	259	0.11	23
$235.00	Jul 31	2.60	3.50	$3.05	29.5%	236	0.20	326
$210.00	Jul 31	9.60	12.10	$10.85	23.0%	150	0.51	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	0.80	1.75	$1.27	74.8%	1.1K	0.08	369
$175.00	Jul 31	1.55	2.15	$1.85	32.4%	266	0.11	435
$180.00	Jul 31	2.45	2.75	$2.60	11.5%	218	0.15	564
$210.00	Jul 31	11.80	14.40	$13.10	19.8%	153	0.50	781
$200.00	Jul 31	7.20	8.40	$7.80	15.4%	144	0.36	913

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 17.3%, max 37.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 31	Aug 21	149.0%	113.5%	31.3%	24	436
$175.00	Jul 31	Aug 21	147.6%	113.8%	29.7%	19	102
$180.00	Jul 31	Aug 21	146.0%	113.4%	28.8%	27	297
$202.50	Jul 31	Aug 21	140.6%	110.3%	27.5%	16	11
$207.50	Jul 31	Aug 21	136.8%	110.7%	23.6%	36	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 31	Aug 21	144.5%	105.1%	37.5%	13	17
$172.50	Jul 31	Aug 21	147.8%	113.3%	30.5%	26	59
$177.50	Jul 31	Aug 21	146.8%	113.1%	29.7%	24	53
$182.50	Jul 31	Aug 21	147.4%	113.9%	29.4%	8	73
$175.00	Jul 31	Aug 28	147.6%	114.6%	28.7%	272	478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 24.00, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$247.50	Jul 31	$0.10	$2.40	$0.10	24.00	$245.10
$240.00	$242.50	Jul 31	$0.13	$2.37	$0.13	18.23	$240.13
$220.00	$222.50	Jul 31	$0.20	$2.30	$0.20	11.50	$220.20
$235.00	$240.00	Aug 28	$0.45	$4.55	$0.45	10.11	$235.45
$237.50	$240.00	Aug 14	$0.30	$2.20	$0.30	7.33	$237.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 31	$0.22	$2.28	$0.22	10.36	$169.78
$172.50	$170.00	Jul 31	$0.26	$2.24	$0.26	8.62	$172.24
$175.00	$170.00	Aug 14	$0.60	$4.40	$0.60	7.33	$174.40
$175.00	$172.50	Jul 31	$0.32	$2.18	$0.32	6.81	$174.68
$177.50	$175.00	Jul 31	$0.35	$2.15	$0.35	6.14	$177.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 24.00, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 31	$4.80	$4.80	$0.20	24.00	$179.80
$180.00	$185.00	Aug 7	$4.60	$4.60	$0.40	11.50	$184.60
$192.50	$195.00	Jul 31	$2.25	$2.25	$0.25	9.00	$194.75
$170.00	$175.00	Jul 31	$4.25	$4.25	$0.75	5.67	$174.25
$170.00	$175.00	Aug 21	$4.25	$4.25	$0.75	5.67	$174.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Jul 31	$2.35	$2.35	$0.15	15.67	$237.65
$245.00	$240.00	Aug 14	$4.60	$4.60	$0.40	11.50	$240.40
$232.50	$230.00	Jul 31	$2.25	$2.25	$0.25	9.00	$230.25
$235.00	$232.50	Jul 31	$2.20	$2.20	$0.30	7.33	$232.80
$227.50	$225.00	Aug 7	$2.20	$2.20	$0.30	7.33	$225.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $4.71, cheapest $2.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$247.50	Jul 31	Aug 7	$2.47	130.5%	107.9%
$175.00	Jul 31	Aug 7	$2.90	147.6%	119.8%
$185.00	Jul 31	Aug 7	$3.05	144.9%	123.0%
$245.00	Jul 31	Aug 7	$3.52	127.4%	114.9%
$190.00	Jul 31	Aug 7	$3.55	143.7%	120.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$2.53	149.0%	124.3%
$175.00	Jul 31	Aug 7	$2.65	147.6%	119.8%
$172.50	Jul 31	Aug 7	$3.17	147.8%	128.3%
$177.50	Jul 31	Aug 7	$3.25	146.8%	123.2%
$180.00	Jul 31	Aug 7	$3.55	146.0%	123.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 11.17% of stock, avg 21.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 31	$13.15	$10.10	$23.25	$181.75	$228.25	11.17%
$207.50	Jul 31	$12.25	$11.35	$23.60	$183.90	$231.10	11.34%
$200.00	Jul 31	$16.05	$7.80	$23.85	$176.15	$223.85	11.46%
$210.00	Jul 31	$10.85	$13.10	$23.95	$186.05	$233.95	11.51%
$202.50	Jul 31	$14.75	$9.25	$24.00	$178.50	$226.50	11.53%
$212.50	Jul 31	$9.85	$14.15	$24.00	$188.50	$236.50	11.53%
$215.00	Jul 31	$8.50	$15.65	$24.15	$190.85	$239.15	11.60%
$217.50	Jul 31	$7.85	$17.15	$25.00	$192.50	$242.50	12.01%
$197.50	Jul 31	$17.90	$7.20	$25.10	$172.40	$222.60	12.06%
$220.00	Jul 31	$6.35	$18.95	$25.30	$194.70	$245.30	12.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 6.70% of stock, avg 17.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 31	$6.15	$7.80	$13.95	$186.05	$236.45
$220.00	$200.00	Jul 31	$6.35	$7.80	$14.15	$185.85	$234.15
$222.50	$202.50	Jul 31	$6.15	$9.25	$15.40	$187.10	$237.90
$220.00	$202.50	Jul 31	$6.35	$9.25	$15.60	$186.90	$235.60
$217.50	$200.00	Jul 31	$7.85	$7.80	$15.65	$184.35	$233.15
$222.50	$205.00	Jul 31	$6.15	$10.10	$16.25	$188.75	$238.75
$215.00	$200.00	Jul 31	$8.50	$7.80	$16.30	$183.70	$231.30
$220.00	$205.00	Jul 31	$6.35	$10.10	$16.45	$188.55	$236.45
$217.50	$202.50	Jul 31	$7.85	$9.25	$17.10	$185.40	$234.60
$222.50	$207.50	Jul 31	$6.15	$11.35	$17.50	$190.00	$240.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 32.33, avg credit $3.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	225/230	Aug 28	$4.85	$0.15	32.33	$185.15	$229.85
190/195	200/205	Sep 4	$4.85	$0.15	32.33	$190.15	$204.85
185/190	215/220	Aug 28	$4.80	$0.20	24.00	$185.20	$219.80
205/210	225/230	Aug 28	$4.80	$0.20	24.00	$205.20	$229.80
215/220	230/235	Aug 28	$4.80	$0.20	24.00	$215.20	$234.80
195/205	210/220	Sep 4	$9.60	$0.40	24.00	$195.40	$219.60
205/210	215/220	Aug 28	$4.75	$0.25	19.00	$205.25	$219.75
185/190	205/210	Sep 4	$4.75	$0.25	19.00	$185.25	$209.75
225/230	240/245	Sep 4	$4.75	$0.25	19.00	$225.25	$244.75
190/192	202/205	Aug 21	$2.35	$0.15	15.67	$190.15	$204.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 14	$0.05	$4.95	99.00
$225.00	$230.00	$235.00	Sep 4	$0.15	$4.85	32.33
$230.00	$235.00	$240.00	Sep 4	$0.15	$4.85	32.33
$235.00	$237.50	$240.00	Aug 14	$0.10	$2.40	24.00
$190.00	$195.00	$200.00	Aug 21	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Aug 7	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 31	$0.06	$2.44	40.67
$230.00	$235.00	$240.00	Aug 14	$0.15	$4.85	32.33
$192.50	$195.00	$197.50	Jul 31	$0.10	$2.40	24.00
$197.50	$200.00	$202.50	Aug 7	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.83, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$245.00	1:2	Jul 31	-$1.24	$1.26
$245.00	$247.50	1:2	Jul 31	-$1.38	$1.12
$237.50	$240.00	1:2	Jul 31	-$1.55	$0.95
$240.00	$242.50	1:2	Jul 31	-$1.79	$0.71
$235.00	$237.50	1:2	Jul 31	-$2.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Jul 31	-$0.83	$1.67
$172.50	$170.00	1:2	Jul 31	-$1.01	$1.49
$175.00	$172.50	1:2	Jul 31	-$1.21	$1.29
$177.50	$175.00	1:2	Jul 31	-$1.50	$1.00
$180.00	$177.50	1:2	Jul 31	-$1.80	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 13.74%, avg 5.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Sep 4	$28.60	0.57	0.9%	13.74%	14.63%	1	2
$220.00	Sep 4	$24.40	0.53	5.7%	11.72%	17.42%	4	1
$210.00	Aug 28	$23.90	0.55	0.9%	11.48%	12.38%	140	14
$210.00	Aug 21	$23.00	0.54	0.9%	11.05%	11.94%	21	397
$215.00	Aug 28	$22.70	0.53	3.3%	10.91%	14.20%	6	41
$225.00	Sep 4	$22.40	0.50	8.1%	10.76%	18.86%	1	--
$212.50	Aug 21	$21.00	0.52	2.1%	10.09%	12.18%	9	1
$230.00	Sep 4	$20.60	0.48	10.5%	9.90%	20.40%	2	1
$215.00	Aug 21	$19.60	0.51	3.3%	9.42%	12.71%	7	35
$220.00	Aug 28	$19.60	0.50	5.7%	9.42%	15.11%	1	13

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 9,485

Total Puts 8,245

Put/Call Ratio 0.87

Net Difference 1,240

Prior's Put/Call Breakdown

Total Calls 9,430

Total Puts 12,070

Put/Call Ratio 1.28

Net Difference -2,640

Prior 7-Day Put/Call Summary

Total Calls 70,421

Total Puts 60,440

Average Put/Call Ratio 0.93

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