CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$168.25 +4.19%

$167.82 (-0.26%)🌙

as of 09/17 06:01 PM

(9/16 18:01) ◀

Thursday, September 17, 2026 (6:01pm)

▶ (9/18 18:01)

◀ 9/17 18:01 ▶

Option Volume

Detail

ℹ

Current (09/17) 38,460

Calls: 19,942 (52%)

Puts: 18,518 (48%)

Prior (09/16) 51,269

Calls: 32,560 (64%)

Puts: 18,709 (36%)

Current vs Prior -24.98%

Calls: -38.75% (Calls)

Puts: -1.02% (Puts)

Prior 7-Day Total 280,232

Calls: 170,089 (61%)

Puts: 110,143 (39%)

Prior 7-Day Average 40,033

Calls: 24,298 (61%)

Puts: 15,734 (39%)

Current vs Prior 7-Day Avg -3.93%

Calls: -17.93%

Puts: +17.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $51.63M

Calls: $17.09M (33%)

Puts: $34.54M (67%)

Prior (09/16) $46.44M

Calls: $30.87M (66%)

Puts: $15.56M (34%)

Current vs Prior +11.19%

Calls: -44.63%

Puts: +121.93%

Prior 7-Day Total $253.65M

Calls: $131.37M (52%)

Puts: $122.27M (48%)

Prior 7-Day Average $36.24M

Calls: $18.77M (52%)

Puts: $17.47M (48%)

Current vs Prior 7-Day Avg +42.49%

Calls: -8.92%

Puts: +97.73%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.93

Prior (09/16) 0.57

Current vs Prior +61.61%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +38.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/17) 324,253

Calls: 168,035 (52%)

Puts: 156,218 (48%)

Prior (09/16) 317,147

Calls: 162,480 (51%)

Puts: 154,667 (49%)

Current vs Prior +2.24%

Prior 7-Day Total 2,127,368

Calls: 1,085,398 (51%)

Puts: 1,041,970 (49%)

Prior 7-Day Average 303,909

Calls: 155,056 (51%)

Puts: 148,852 (49%)

Current vs Prior 7-Day Avg +6.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.88% | 8.53%3.88% | 16.49%

Prior 5.67% | 9.88%5.67% | 17.56%

Current vs Prior -31.50% | -13.65%-31.50% | -6.05%

Prior 7-Day Avg 6.38% | 10.27%8.37% | 18.79%

Current vs 7-Day Avg -39.13% | -16.94%-53.62% | -12.20%

Prior 7-Day Eod 5.67% | 9.88%5.67% | 17.56%

Current vs 7-Day Eod -31.50% | -13.65%-31.50% | -6.05%

Sentiment BULLISHBULLISH

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

Moderately bearish flow with 67% put dollar volume ($34.54M). P/C ratio rising 62% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 45 of results (avg 7.9%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	16.60	17.50	$17.05	5.3%	162	0.65	1.6K
$165.00	Oct 30	17.00	18.00	$17.50	5.7%	14	0.59	18
$180.00	Oct 16	8.00	8.50	$8.25	6.1%	325	0.40	1.2K
$180.00	Oct 2	4.70	5.00	$4.85	6.2%	222	0.34	456
$160.00	Sep 18	8.20	8.80	$8.50	7.1%	376	0.90	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	23.60	24.90	$24.25	5.4%	--	0.62	46
$190.00	Oct 2	23.30	24.60	$23.95	5.4%	12	0.79	171
$140.00	Oct 16	2.65	2.80	$2.72	5.5%	228	0.15	1.1K
$170.00	Oct 16	12.90	13.70	$13.30	6.0%	63	0.48	936
$162.50	Oct 2	5.90	6.30	$6.10	6.6%	4	0.37	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	0.55	0.65	$0.60	16.7%	743	0.17	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 25	0.80	0.95	$0.88	17.0%	24	0.10	27

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	29.80	36.50	$33.15	20.2%	--	1.00	30
$140.00	Sep 18	24.00	29.40	$26.70	20.2%	--	1.00	63
$143.00	Sep 18	21.10	26.40	$23.75	22.3%	--	1.00	23
$144.00	Sep 18	20.10	25.70	$22.90	24.5%	--	1.00	14
$145.00	Sep 18	21.10	26.10	$23.60	21.2%	1	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	30.20	34.00	$32.10	11.8%	1.7K	0.99	382
$195.00	Sep 18	23.30	29.70	$26.50	24.2%	2	0.99	47
$190.00	Sep 18	21.30	23.50	$22.40	9.8%	627	0.99	484
$185.00	Sep 18	15.60	19.80	$17.70	23.7%	28	0.97	286
$182.50	Sep 18	13.10	18.50	$15.80	34.2%	10	0.96	24

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 26.3K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	1.75	1.90	$1.83	8.2%	2.6K	0.40	1.6K
$180.00	Sep 18	0.10	0.25	$0.18	83.3%	847	0.06	1.1K
$167.50	Sep 18	2.75	3.20	$2.98	15.1%	747	0.55	831
$175.00	Sep 18	0.55	0.65	$0.60	16.7%	743	0.17	1.4K
$165.00	Sep 18	4.10	5.00	$4.55	19.8%	729	0.69	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	30.20	34.00	$32.10	11.8%	1.7K	0.99	382
$160.00	Sep 18	0.30	0.40	$0.35	28.6%	953	0.11	2.3K
$135.00	Oct 16	1.90	2.05	$1.98	7.6%	706	0.11	1.3K
$150.00	Sep 18	0.05	0.10	$0.08	62.5%	677	0.02	1.8K
$190.00	Sep 18	21.30	23.50	$22.40	9.8%	627	0.99	484

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 21.3%, max 25.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Sep 18	Oct 2	81.8%	65.3%	25.3%	306	771
$165.00	Sep 18	Oct 30	77.9%	62.7%	24.2%	743	1.7K
$170.00	Sep 18	Oct 30	77.9%	63.7%	22.2%	2.7K	1.7K
$167.50	Sep 18	Oct 2	77.6%	64.0%	21.3%	777	858
$175.00	Sep 18	Oct 30	80.6%	68.4%	18.0%	746	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Sep 18	Oct 2	81.8%	65.3%	25.3%	110	243
$165.00	Sep 18	Oct 30	77.9%	62.7%	24.2%	573	1.1K
$170.00	Sep 18	Oct 30	77.9%	63.7%	22.2%	238	1.3K
$167.50	Sep 18	Oct 2	77.6%	64.0%	21.3%	81	231
$172.50	Sep 18	Sep 25	78.3%	66.1%	18.5%	46	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 1.94, avg 3.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$150.00	Oct 2	$6.60	$3.40	$6.60	91%	0.52	$146.60
$147.00	$150.00	Sep 25	$0.85	$2.15	$0.85	91%	2.53	$147.85
$150.00	$155.00	Oct 9	$2.20	$2.80	$2.20	80%	1.27	$152.20
$170.00	$175.00	Oct 23	$0.80	$4.20	$0.80	52%	5.25	$170.80
$150.00	$155.00	Oct 23	$1.95	$3.05	$1.95	74%	1.56	$151.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Oct 2	$1.70	$3.30	$1.70	86%	1.94	$198.30
$185.00	$180.00	Oct 9	$2.40	$2.60	$2.40	70%	1.08	$182.60
$182.50	$180.00	Oct 2	$0.80	$1.70	$0.80	70%	2.12	$181.70
$177.50	$175.00	Sep 25	$0.80	$1.70	$0.80	68%	2.12	$176.70
$190.00	$185.00	Oct 2	$3.00	$2.00	$3.00	79%	0.67	$187.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 1.17, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 23	$3.10	$3.10	$1.90	53%	1.63	$178.10
$195.00	$200.00	Oct 23	$2.05	$2.05	$2.95	70%	0.69	$197.05
$195.00	$200.00	Oct 9	$1.41	$1.41	$3.59	76%	0.39	$196.41
$197.50	$200.00	Sep 18	$0.25	$0.25	$2.25	96%	0.11	$197.75
$185.00	$190.00	Oct 23	$1.90	$1.90	$3.10	63%	0.61	$186.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Oct 30	$2.70	$2.70	$2.30	68%	1.17	$152.30
$155.00	$150.00	Oct 23	$2.00	$2.00	$3.00	69%	0.67	$153.00
$165.00	$160.00	Oct 23	$2.55	$2.55	$2.45	57%	1.04	$162.45
$140.00	$135.00	Oct 30	$1.30	$1.30	$3.70	81%	0.35	$138.70
$145.00	$140.00	Oct 23	$1.30	$1.30	$3.70	79%	0.35	$143.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.78, cheapest $3.65)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$3.97	77.6%	64.6%
$170.00	Sep 18	Sep 25	$3.92	77.9%	65.8%
$165.00	Sep 18	Sep 25	$3.65	77.9%	66.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Sep 18	Sep 25	$3.65	77.6%	64.6%
$170.00	Sep 18	Sep 25	$3.85	77.9%	65.8%
$165.00	Sep 18	Sep 25	$3.62	77.9%	66.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.14% of stock, avg 12.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Sep 18	$2.98	$2.30	$5.28	$162.22	$172.78	3.14%
$170.00	Sep 18	$1.83	$3.55	$5.38	$164.62	$175.38	3.20%
$165.00	Sep 18	$4.55	$1.33	$5.88	$159.12	$170.88	3.49%
$172.50	Sep 18	$1.05	$5.35	$6.40	$166.10	$178.90	3.80%
$162.50	Sep 18	$6.40	$0.78	$7.18	$155.32	$169.68	4.27%
$175.00	Sep 18	$0.60	$7.50	$8.10	$166.90	$183.10	4.81%
$160.00	Sep 18	$8.50	$0.35	$8.85	$151.15	$168.85	5.26%
$177.50	Sep 18	$0.35	$9.90	$10.25	$167.25	$187.75	6.09%
$157.50	Sep 18	$11.75	$0.18	$11.93	$145.57	$169.43	7.09%
$180.00	Sep 18	$0.18	$12.20	$12.38	$167.62	$192.38	7.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.21% of stock, avg 7.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$157.50	Sep 18	$0.18	$0.18	$0.36	$157.14	$180.36
$177.50	$157.50	Sep 18	$0.35	$0.18	$0.53	$156.97	$178.03
$180.00	$160.00	Sep 18	$0.18	$0.35	$0.53	$159.47	$180.53
$177.50	$160.00	Sep 18	$0.35	$0.35	$0.70	$159.30	$178.20
$175.00	$157.50	Sep 18	$0.60	$0.18	$0.78	$156.72	$175.78
$175.00	$160.00	Sep 18	$0.60	$0.35	$0.95	$159.05	$175.95
$180.00	$162.50	Sep 18	$0.18	$0.78	$0.96	$161.54	$180.96
$177.50	$162.50	Sep 18	$0.35	$0.78	$1.13	$161.37	$178.63
$175.00	$162.50	Sep 18	$0.60	$0.78	$1.38	$161.12	$176.38
$172.50	$157.50	Sep 18	$1.05	$0.18	$1.23	$156.27	$173.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 4.26, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/155	195/200	Oct 23	$4.05	$0.95	38%	4.26	$150.95	$199.05
140/145	195/200	Oct 23	$3.35	$1.65	49%	2.03	$141.65	$198.35
150/155	195/200	Oct 30	$3.95	$1.05	35%	3.76	$151.05	$198.95
135/140	195/200	Oct 23	$2.82	$2.18	53%	1.29	$137.18	$197.82
145/150	195/200	Oct 23	$3.25	$1.75	44%	1.86	$146.75	$198.25
150/155	195/200	Oct 9	$2.86	$2.14	49%	1.34	$152.14	$197.86
155/158	180/182	Oct 2	$1.85	$0.65	37%	2.85	$155.65	$181.85
155/160	195/200	Oct 9	$3.16	$1.84	42%	1.72	$156.84	$198.16
140/145	195/200	Oct 9	$2.26	$2.74	59%	0.82	$142.74	$197.26
136/137	198/200	Sep 18	$0.38	$2.12	93%	0.18	$136.62	$197.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 16	$0.05	$4.95	11%	99.00
$150.00	$155.00	$160.00	Oct 9	$0.10	$4.90	12%	49.00
$185.00	$190.00	$195.00	Oct 16	$0.10	$4.90	9%	49.00
$162.50	$165.00	$167.50	Sep 18	$0.28	$2.22	26%	7.93
$175.00	$177.50	$180.00	Sep 18	$0.08	$2.42	11%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.10	$4.90	12%	49.00
$160.00	$162.50	$165.00	Sep 18	$0.12	$2.38	20%	19.83
$175.00	$180.00	$185.00	Oct 16	$0.15	$4.85	11%	32.33
$185.00	$190.00	$195.00	Sep 25	$0.10	$4.90	9%	49.00
$165.00	$167.50	$170.00	Sep 18	$0.28	$2.22	30%	7.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.36, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$172.50	1:2	Sep 18	-$0.27	$2.23
$167.50	$170.00	1:2	Sep 18	-$0.68	$1.82
$172.50	$175.00	1:2	Sep 18	-$0.15	$2.35
$175.00	$177.50	1:2	Sep 18	-$0.10	$2.40
$165.00	$167.50	1:2	Sep 18	-$1.41	$1.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Sep 18	-$0.36	$2.14
$165.00	$162.50	1:2	Sep 18	-$0.23	$2.27
$170.00	$167.50	1:2	Sep 18	-$1.05	$1.45
$160.00	$157.50	1:2	Sep 18	-$0.01	$2.49
$157.50	$155.00	1:2	Sep 18	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 7.55%, avg 2.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 30	$12.70	0.49	4.0%	7.55%	11.56%	3	9
$180.00	Oct 30	$10.70	0.44	7.0%	6.36%	13.34%	10	21
$190.00	Oct 30	$7.70	0.37	12.9%	4.58%	17.50%	112	30
$170.00	Oct 30	$14.60	0.54	1.0%	8.68%	9.72%	30	38
$185.00	Oct 30	$8.60	0.39	10.0%	5.11%	15.07%	24	26
$195.00	Oct 30	$6.20	0.33	15.9%	3.68%	19.58%	3	17
$200.00	Oct 30	$5.40	0.29	18.9%	3.21%	22.08%	34	88
$180.00	Oct 23	$8.80	0.41	7.0%	5.23%	12.21%	13	37
$185.00	Oct 23	$7.40	0.37	10.0%	4.40%	14.35%	9	19
$175.00	Oct 23	$10.30	0.47	4.0%	6.12%	10.13%	13	33

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 19,942

Total Puts 18,518

Put/Call Ratio 0.93

Net Difference 1,424

Prior's Put/Call Breakdown

Total Calls 32,560

Total Puts 18,709

Put/Call Ratio 0.57

Net Difference 13,851

Prior 7-Day Put/Call Summary

Total Calls 170,089

Total Puts 110,143

Average Put/Call Ratio 0.67

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