CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$175.89 +4.54%

$175.71 (-0.10%)🌙

as of 09/18 06:01 PM

(9/17 18:01) ◀

Friday, September 18, 2026 (6:01pm)

▶ (9/21 18:01)

◀ 9/18 18:01 ▶

Option Volume

Detail

ℹ

Current (09/18) 40,864

Calls: 26,379 (65%)

Puts: 14,485 (35%)

Prior (09/17) 38,460

Calls: 19,942 (52%)

Puts: 18,518 (48%)

Current vs Prior +6.25%

Calls: +32.28% (Calls)

Puts: -21.78% (Puts)

Prior 7-Day Total 262,376

Calls: 153,059 (58%)

Puts: 109,317 (42%)

Prior 7-Day Average 37,482

Calls: 21,865 (58%)

Puts: 15,616 (42%)

Current vs Prior 7-Day Avg +9.02%

Calls: +20.64%

Puts: -7.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $34.76M

Calls: $28.18M (81%)

Puts: $6.58M (19%)

Prior (09/17) $51.63M

Calls: $17.09M (33%)

Puts: $34.54M (67%)

Current vs Prior -32.68%

Calls: +64.86%

Puts: -80.96%

Prior 7-Day Total $255.62M

Calls: $118.36M (46%)

Puts: $137.26M (54%)

Prior 7-Day Average $36.52M

Calls: $16.91M (46%)

Puts: $19.61M (54%)

Current vs Prior 7-Day Avg -4.82%

Calls: +66.68%

Puts: -66.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.55

Prior (09/17) 0.93

Current vs Prior -40.87%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -24.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 328,203

Calls: 172,450 (53%)

Puts: 155,753 (47%)

Prior (09/17) 324,253

Calls: 168,035 (52%)

Puts: 156,218 (48%)

Current vs Prior +1.22%

Prior 7-Day Total 2,174,556

Calls: 1,113,615 (51%)

Puts: 1,060,941 (49%)

Prior 7-Day Average 310,650

Calls: 159,087 (51%)

Puts: 151,563 (49%)

Current vs Prior 7-Day Avg +5.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.22% | 7.93%2.22% | 16.40%

Prior 3.88% | 8.53%3.88% | 16.49%

Current vs Prior +104.35% | +30.65%-42.87% | -0.55%

Prior 7-Day Avg 5.92% | 9.84%7.28% | 18.23%

Current vs 7-Day Avg +34.04% | +13.21%-69.54% | -10.05%

Prior 7-Day Eod 3.88% | 8.53%3.88% | 16.49%

Current vs 7-Day Eod +104.35% | +30.65%-42.87% | -0.55%

Sentiment BEARISHBULLISH

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 81% of dollar volume in calls ($28.18M) vs puts ($6.58M). Bullish P/C ratio of 0.55. P/C ratio dropping 41% - sentiment shifting bullish.

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 BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 30 of results (avg 6.8%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 25	4.40	4.60	$4.50	4.4%	822	0.42	723
$170.00	Oct 16	15.90	16.70	$16.30	4.9%	223	0.61	2.2K
$175.00	Oct 16	13.30	14.00	$13.65	5.1%	177	0.55	393
$190.00	Oct 16	7.60	8.00	$7.80	5.1%	291	0.38	721
$180.00	Oct 16	11.20	11.80	$11.50	5.2%	349	0.49	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	2.40	2.50	$2.45	4.1%	237	0.13	976
$160.00	Oct 9	4.40	4.60	$4.50	4.4%	160	0.25	438
$200.00	Sep 25	23.90	25.00	$24.45	4.5%	17	0.90	292
$150.00	Oct 16	3.20	3.40	$3.30	6.1%	319	0.17	2.4K
$195.00	Oct 16	24.30	25.90	$25.10	6.4%	3	0.67	139

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.60, cheapest $0.38)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	0.35	0.40	$0.38	13.2%	337	0.05	666
$155.00	Sep 25	0.60	0.70	$0.65	15.4%	333	0.08	528
$145.00	Oct 2	0.70	0.85	$0.77	19.5%	172	0.07	363

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 18	27.90	32.80	$30.35	16.1%	--	1.00	60
$146.00	Sep 18	27.00	31.90	$29.45	16.6%	20	1.00	28
$149.00	Sep 18	22.70	28.40	$25.55	22.3%	--	1.00	15
$150.00	Sep 18	22.50	28.00	$25.25	21.8%	30	1.00	197
$152.50	Sep 18	20.00	24.60	$22.30	20.6%	478	1.00	557

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	32.80	38.20	$35.50	15.2%	3	0.99	625
$200.00	Sep 18	22.00	26.10	$24.05	17.0%	13	0.99	353
$195.00	Sep 18	16.40	23.30	$19.85	34.8%	--	0.99	17
$190.00	Sep 18	12.00	18.30	$15.15	41.6%	6	0.99	38
$205.00	Sep 18	26.70	33.30	$30.00	22.0%	--	0.99	65

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 30.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	0.90	1.10	$1.00	20.0%	2.8K	0.77	1.5K
$177.50	Sep 18	0.00	0.15	$0.08	187.5%	1.3K	0.11	420
$170.00	Sep 18	5.10	7.70	$6.40	40.6%	1.3K	0.96	2.1K
$175.00	Sep 25	6.50	7.00	$6.75	7.4%	1.1K	0.54	486
$180.00	Sep 18	0.00	0.05	$0.03	166.7%	925	0.03	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.00	0.10	$0.05	200.0%	891	0.04	1.2K
$175.00	Sep 18	0.00	0.35	$0.18	194.4%	457	0.24	973
$165.00	Sep 25	2.00	2.30	$2.15	14.0%	425	0.23	1.1K
$172.50	Sep 18	0.00	0.25	$0.13	192.3%	399	0.10	50
$165.00	Sep 18	0.00	0.15	$0.08	187.5%	343	0.03	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1225.3%, max 2410.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Sep 18	Sep 25	2049.8%	81.6%	2410.9%	5	71
$197.50	Sep 18	Oct 2	1637.9%	69.1%	2270.3%	15	14
$187.50	Sep 18	Oct 2	1160.8%	63.7%	1723.0%	56	258
$182.50	Sep 18	Oct 2	748.1%	65.3%	1045.7%	289	271
$175.00	Sep 18	Oct 30	91.1%	64.8%	40.6%	2.8K	1.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 18	Oct 2	748.1%	65.3%	1045.7%	20	16
$175.00	Sep 18	Oct 30	91.1%	64.8%	40.6%	464	983

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 1.33, avg 3.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Oct 9	$2.15	$2.85	$2.15	80%	1.33	$157.15
$145.00	$150.00	Oct 23	$2.60	$2.40	$2.60	84%	0.92	$147.60
$180.00	$185.00	Oct 9	$0.55	$4.45	$0.55	46%	8.09	$180.55
$167.50	$170.00	Oct 2	$0.15	$2.35	$0.15	67%	15.67	$167.65
$155.00	$157.50	Oct 2	$0.65	$1.85	$0.65	85%	2.85	$155.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Sep 25	$0.55	$1.95	$0.55	70%	3.55	$184.45
$185.00	$180.00	Oct 23	$1.65	$3.35	$1.65	56%	2.03	$183.35
$200.00	$195.00	Oct 9	$2.90	$2.10	$2.90	80%	0.72	$197.10
$197.50	$195.00	Sep 25	$1.30	$1.20	$1.30	88%	0.92	$196.20
$200.00	$195.00	Oct 2	$3.30	$1.70	$3.30	82%	0.52	$196.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 1.56, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 23	$3.05	$3.05	$1.95	72%	1.56	$208.05
$207.50	$210.00	Sep 18	$2.12	$2.12	$0.38	84%	5.58	$209.62
$197.50	$200.00	Sep 18	$2.12	$2.12	$0.38	81%	5.58	$199.62
$187.50	$190.00	Sep 18	$2.12	$2.12	$0.38	76%	5.58	$189.62
$195.00	$200.00	Oct 9	$2.35	$2.35	$2.65	71%	0.89	$197.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 23	$3.15	$3.15	$1.85	54%	1.70	$171.85
$170.00	$165.00	Oct 30	$2.85	$2.85	$2.15	60%	1.33	$167.15
$160.00	$155.00	Oct 23	$2.25	$2.25	$2.75	71%	0.82	$157.75
$155.00	$152.50	Sep 18	$0.72	$0.72	$1.78	91%	0.40	$154.28
$162.50	$160.00	Oct 2	$1.20	$1.20	$1.30	74%	0.92	$161.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 0.67% of stock, avg 11.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Sep 18	$1.00	$0.18	$1.18	$173.82	$176.18	0.67%
$177.50	Sep 18	$0.08	$2.90	$2.98	$174.52	$180.48	1.69%
$172.50	Sep 18	$4.03	$0.13	$4.16	$168.34	$176.66	2.37%
$180.00	Sep 18	$0.03	$4.75	$4.78	$175.22	$184.78	2.72%
$170.00	Sep 18	$6.40	$0.05	$6.45	$163.55	$176.45	3.67%
$167.50	Sep 18	$8.35	$0.15	$8.50	$159.00	$176.00	4.83%
$182.50	Sep 18	$1.55	$7.10	$8.65	$173.85	$191.15	4.92%
$185.00	Sep 18	$0.03	$9.70	$9.73	$175.27	$194.73	5.53%
$165.00	Sep 18	$10.75	$0.08	$10.83	$154.17	$175.83	6.16%
$172.50	Sep 25	$7.90	$4.05	$11.95	$160.55	$184.45	6.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.60% of stock, avg 7.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$172.50	Sep 18	$0.93	$0.13	$1.06	$171.44	$193.56
$192.50	$175.00	Sep 18	$0.93	$0.18	$1.11	$173.89	$193.61
$182.50	$175.00	Sep 18	$1.55	$0.18	$1.73	$173.27	$184.23
$182.50	$172.50	Sep 18	$1.55	$0.13	$1.68	$170.82	$184.18
$187.50	$175.00	Sep 18	$2.15	$0.18	$2.33	$172.67	$189.83
$207.50	$172.50	Sep 18	$2.15	$0.13	$2.28	$170.22	$209.78
$197.50	$175.00	Sep 18	$2.15	$0.18	$2.33	$172.67	$199.83
$197.50	$172.50	Sep 18	$2.15	$0.13	$2.28	$170.22	$199.78
$207.50	$175.00	Sep 18	$2.15	$0.18	$2.33	$172.67	$209.83
$187.50	$172.50	Sep 18	$2.15	$0.13	$2.28	$170.22	$189.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 6.69, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
145/150	205/210	Oct 23	$4.35	$0.65	52%	6.69	$145.65	$209.35
145/146	208/210	Sep 18	$2.30	$0.20	81%	11.50	$143.70	$209.80
145/146	198/200	Sep 18	$2.30	$0.20	78%	11.50	$143.70	$199.80
142/143	192/195	Sep 18	$2.25	$0.25	74%	9.00	$140.75	$194.75
145/146	188/190	Sep 18	$2.30	$0.20	72%	11.50	$143.70	$189.80
142/143	202/205	Sep 18	$2.08	$0.42	78%	4.95	$140.92	$204.58
152/155	182/185	Sep 18	$2.24	$0.26	65%	8.62	$152.76	$184.74
146/147	182/185	Sep 18	$2.07	$0.43	66%	4.81	$144.93	$184.57
160/165	205/210	Oct 23	$4.35	$0.65	37%	6.69	$160.65	$209.35
150/155	205/210	Oct 23	$3.75	$1.25	48%	3.00	$151.25	$208.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 1.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$177.50	$180.00	Sep 18	$0.87	$1.63	74%	1.87
$165.00	$170.00	$175.00	Oct 9	$0.10	$4.90	15%	49.00
$160.00	$165.00	$170.00	Oct 16	$0.10	$4.90	12%	49.00
$185.00	$190.00	$195.00	Oct 16	$0.10	$4.90	10%	49.00
$165.00	$170.00	$175.00	Oct 16	$0.30	$4.70	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 9	$0.10	$4.90	15%	49.00
$145.00	$150.00	$155.00	Oct 9	$0.09	$4.91	9%	54.56
$155.00	$160.00	$165.00	Oct 9	$0.20	$4.80	12%	24.00
$200.00	$205.00	$210.00	Oct 9	$0.10	$4.90	8%	49.00
$150.00	$155.00	$160.00	Oct 16	$0.20	$4.80	10%	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. 94 found (best net $-1.05, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Oct 9	-$0.25	$4.75
$170.00	$172.50	1:2	Sep 18	-$1.66	$0.84
$205.00	$210.00	1:2	Oct 23	-$0.35	$4.65
$200.00	$210.00	1:2	Oct 16	-$1.75	$8.25
$202.50	$205.00	1:2	Sep 25	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$177.50	1:2	Sep 18	-$1.05	$1.45
$190.00	$185.00	1:2	Sep 18	-$4.25	$0.75
$175.00	$172.50	1:2	Sep 18	-$0.08	$2.42
$167.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$162.50	$160.00	1:2	Sep 18	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 7.90%, avg 2.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Oct 30	$13.90	0.50	2.3%	7.90%	10.24%	67	31
$190.00	Oct 30	$10.00	0.41	8.0%	5.69%	13.71%	75	133
$185.00	Oct 30	$10.90	0.46	5.2%	6.20%	11.38%	3	43
$200.00	Oct 30	$6.70	0.34	13.7%	3.81%	17.52%	21	97
$195.00	Oct 30	$7.70	0.36	10.9%	4.38%	15.24%	1	20
$185.00	Oct 23	$10.30	0.44	5.2%	5.86%	11.04%	10	26
$205.00	Oct 30	$5.80	0.29	16.6%	3.30%	19.85%	8	5
$210.00	Oct 30	$5.00	0.26	19.4%	2.84%	22.24%	10	17
$200.00	Oct 23	$6.30	0.31	13.7%	3.58%	17.29%	53	140
$190.00	Oct 23	$7.80	0.39	8.0%	4.43%	12.46%	25	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 26,379

Total Puts 14,485

Put/Call Ratio 0.55

Net Difference 11,894

Prior's Put/Call Breakdown

Total Calls 19,942

Total Puts 18,518

Put/Call Ratio 0.93

Net Difference 1,424

Prior 7-Day Put/Call Summary

Total Calls 153,059

Total Puts 109,317

Average Put/Call Ratio 0.73

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