CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$223.00 +5.15%

(7/20 18:02) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:03)

◀ 7/21 15:05 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 9,142

Calls: 4,513 (49%)

Puts: 4,629 (51%)

Prior (07/20) 15,819

Calls: 9,726 (61%)

Puts: 6,093 (39%)

Current vs Prior -42.21%

Calls: -53.60% (Calls)

Puts: -24.03% (Puts)

Prior 7-Day Total 125,969

Calls: 69,463 (55%)

Puts: 56,506 (45%)

Prior 7-Day Average 17,995

Calls: 9,923 (55%)

Puts: 8,072 (45%)

Current vs Prior 7-Day Avg -49.20%

Calls: -54.52%

Puts: -42.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $12.43M

Calls: $8.64M (70%)

Puts: $3.78M (30%)

Prior (07/20) $25.43M

Calls: $15.89M (62%)

Puts: $9.54M (38%)

Current vs Prior -51.13%

Calls: -45.60%

Puts: -60.34%

Prior 7-Day Total $214.74M

Calls: $119.21M (56%)

Puts: $95.53M (44%)

Prior 7-Day Average $30.68M

Calls: $17.03M (56%)

Puts: $13.65M (44%)

Current vs Prior 7-Day Avg -59.49%

Calls: -49.24%

Puts: -72.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 1.03

Prior (07/20) 0.63

Current vs Prior +63.73%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +22.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 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 1,487,294

Calls: 789,236 (53%)

Puts: 698,058 (47%)

Prior 7-Day Average 212,470

Calls: 112,748 (53%)

Puts: 99,722 (47%)

Current vs Prior 7-Day Avg -6.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.16% | 16.82%28.16% | 40.87%

Prior 2.30% | 13.22%2.30% | 30.37%

Current vs Prior +342.30% | +27.24%+1126.33% | +34.61%

Prior 7-Day Avg 7.00% | 14.84%9.64% | 31.34%

Current vs 7-Day Avg +45.00% | +13.35%+192.00% | +30.43%

Prior 7-Day Eod 2.30% | 13.22%28.74% | 41.40%

Current vs 7-Day Eod +342.30% | +27.24%-2.01% | -1.27%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.87% | 8.54%

Calls: 14.68% | 9.26%

Puts: 11.06% | 7.83%

Prior 58.98% | 12.32%

Calls: 45.95% | 9.86%

Puts: 72.00% | 14.79%

Current vs Prior -78.18% | -30.68%

Prior 7-Day Avg 32.94% | 12.01%

Calls: 31.10% | 11.93%

Puts: 34.76% | 12.10%

Current vs 7-Day Avg -60.92% | -28.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.64M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.03.

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 101 of results (avg 7.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	47.40	49.70	$48.55	4.7%	--	0.73	608
$200.00	Aug 21	41.50	43.60	$42.55	4.9%	9	0.68	683
$200.00	Jul 31	31.00	32.60	$31.80	5.0%	7	0.73	97
$210.00	Aug 21	35.70	38.10	$36.90	6.5%	4	0.63	398
$215.00	Aug 7	26.50	28.30	$27.40	6.6%	--	0.60	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	16.50	17.00	$16.75	3.0%	29	0.29	179
$225.00	Aug 21	30.50	31.50	$31.00	3.2%	9	0.44	--
$240.00	Aug 21	38.70	40.30	$39.50	4.1%	4	0.52	318
$230.00	Aug 21	32.90	34.30	$33.60	4.2%	9	0.47	511
$220.00	Aug 21	27.30	28.60	$27.95	4.7%	53	0.42	581

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. 115 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	41.80	47.40	$44.60	12.6%	--	0.92	22
$182.50	Jul 24	38.50	44.90	$41.70	15.3%	--	0.92	10
$185.00	Jul 24	36.50	41.40	$38.95	12.6%	5	0.91	9
$190.00	Jul 24	32.70	36.70	$34.70	11.5%	5	0.89	28
$192.50	Jul 24	30.60	36.00	$33.30	16.2%	--	0.87	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 24	43.00	48.10	$45.55	11.2%	--	0.94	118
$265.00	Jul 24	40.40	45.70	$43.05	12.3%	3	0.93	27
$262.50	Jul 24	38.40	43.10	$40.75	11.5%	1	0.92	49
$260.00	Jul 24	35.90	41.10	$38.50	13.5%	4	0.91	53
$257.50	Jul 24	33.10	38.50	$35.80	15.1%	--	0.89	99

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 5.2K, top 527)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 24	8.70	10.00	$9.35	13.9%	290	0.49	260
$240.00	Jul 24	3.70	4.60	$4.15	21.7%	260	0.28	479
$250.00	Jul 24	2.00	2.20	$2.10	9.5%	201	0.17	877
$230.00	Jul 24	6.90	7.70	$7.30	11.0%	151	0.42	609
$260.00	Jul 24	0.95	1.15	$1.05	19.0%	146	0.09	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	0.70	1.00	$0.85	35.3%	527	0.06	992
$192.50	Jul 24	1.70	2.00	$1.85	16.2%	285	0.12	33
$200.00	Jul 24	2.85	3.30	$3.08	14.6%	176	0.18	530
$185.00	Jul 24	1.00	1.30	$1.15	26.1%	133	0.08	211
$180.00	Jul 31	3.80	4.40	$4.10	14.6%	96	0.14	234

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 10.8%, max 28.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 24	Aug 21	156.8%	121.7%	28.9%	2	300
$185.00	Jul 24	Aug 21	151.5%	121.4%	24.8%	5	157
$190.00	Jul 24	Aug 21	147.7%	119.8%	23.2%	5	636
$205.00	Jul 24	Aug 28	141.7%	116.2%	21.9%	12	62
$195.00	Jul 24	Aug 21	144.0%	118.2%	21.8%	2	183

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 24	Aug 28	156.8%	122.6%	27.9%	530	1.0K
$187.50	Jul 24	Aug 21	150.8%	120.4%	25.3%	14	57
$185.00	Jul 24	Aug 28	151.5%	122.4%	23.8%	133	238
$190.00	Jul 24	Aug 28	147.7%	121.1%	22.0%	89	1.1K
$205.00	Jul 24	Aug 28	141.7%	116.2%	21.9%	91	191

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 18.23, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$257.50	Jul 24	$0.13	$2.37	$0.13	18.23	$255.13
$260.00	$262.50	Jul 24	$0.15	$2.35	$0.15	15.67	$260.15
$262.50	$265.00	Jul 24	$0.22	$2.28	$0.22	10.36	$262.72
$257.50	$260.00	Jul 24	$0.25	$2.25	$0.25	9.00	$257.75
$250.00	$252.50	Jul 24	$0.30	$2.20	$0.30	7.33	$250.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$182.50	$180.00	Jul 24	$0.13	$2.37	$0.13	18.23	$182.37
$185.00	$182.50	Jul 24	$0.17	$2.33	$0.17	13.71	$184.83
$190.00	$187.50	Jul 24	$0.20	$2.30	$0.20	11.50	$189.80
$187.50	$185.00	Jul 24	$0.25	$2.25	$0.25	9.00	$187.25
$192.50	$190.00	Jul 24	$0.25	$2.25	$0.25	9.00	$192.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 11.50, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 24	$2.15	$2.15	$0.35	6.14	$207.15
$185.00	$190.00	Jul 24	$4.25	$4.25	$0.75	5.67	$189.25
$195.00	$200.00	Jul 31	$4.15	$4.15	$0.85	4.88	$199.15
$180.00	$190.00	Jul 31	$8.25	$8.25	$1.75	4.71	$188.25
$195.00	$197.50	Jul 24	$2.00	$2.00	$0.50	4.00	$197.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Jul 24	$4.60	$4.60	$0.40	11.50	$250.40
$265.00	$262.50	Jul 24	$2.30	$2.30	$0.20	11.50	$262.70
$260.00	$257.50	Aug 7	$2.30	$2.30	$0.20	11.50	$257.70
$247.50	$245.00	Jul 24	$2.25	$2.25	$0.25	9.00	$245.25
$262.50	$260.00	Jul 24	$2.25	$2.25	$0.25	9.00	$260.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $6.32, cheapest $2.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 24	Jul 31	$2.70	156.8%	134.8%
$267.50	Jul 24	Jul 31	$3.80	122.7%	117.7%
$192.50	Jul 24	Jul 31	$4.15	145.1%	130.7%
$265.00	Jul 24	Jul 31	$4.22	120.7%	118.8%
$190.00	Jul 24	Jul 31	$4.35	147.7%	131.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 24	Jul 31	$3.25	156.8%	134.8%
$182.50	Jul 24	Jul 31	$3.57	153.6%	134.0%
$185.00	Jul 24	Jul 31	$3.95	151.5%	133.8%
$255.00	Jul 24	Jul 31	$4.05	120.7%	121.4%
$260.00	Jul 24	Jul 31	$4.05	122.6%	117.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 9.46% of stock, avg 20.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Jul 24	$9.35	$11.75	$21.10	$203.90	$246.10	9.46%
$222.50	Jul 24	$10.90	$10.35	$21.25	$201.25	$243.75	9.53%
$220.00	Jul 24	$12.10	$9.35	$21.45	$198.55	$241.45	9.62%
$227.50	Jul 24	$8.55	$13.05	$21.60	$205.90	$249.10	9.69%
$217.50	Jul 24	$13.50	$8.25	$21.75	$195.75	$239.25	9.75%
$230.00	Jul 24	$7.30	$14.45	$21.75	$208.25	$251.75	9.75%
$232.50	Jul 24	$6.35	$15.90	$22.25	$210.25	$254.75	9.98%
$215.00	Jul 24	$15.25	$7.10	$22.35	$192.65	$237.35	10.02%
$212.50	Jul 24	$16.60	$6.35	$22.95	$189.55	$235.45	10.29%
$235.00	Jul 24	$5.50	$17.80	$23.30	$211.70	$258.30	10.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.31% of stock, avg 17.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Jul 24	$5.50	$6.35	$11.85	$200.65	$246.85
$235.00	$215.00	Jul 24	$5.50	$7.10	$12.60	$202.40	$247.60
$232.50	$212.50	Jul 24	$6.35	$6.35	$12.70	$199.80	$245.20
$232.50	$215.00	Jul 24	$6.35	$7.10	$13.45	$201.55	$245.95
$230.00	$212.50	Jul 24	$7.30	$6.35	$13.65	$198.85	$243.65
$235.00	$217.50	Jul 24	$5.50	$8.25	$13.75	$203.75	$248.75
$230.00	$215.00	Jul 24	$7.30	$7.10	$14.40	$200.60	$244.40
$232.50	$217.50	Jul 24	$6.35	$8.25	$14.60	$202.90	$247.10
$235.00	$220.00	Jul 24	$5.50	$9.35	$14.85	$205.15	$249.85
$227.50	$212.50	Jul 24	$8.55	$6.35	$14.90	$197.60	$242.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 49.00, avg credit $3.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
215/220	225/230	Aug 14	$4.90	$0.10	49.00	$215.10	$229.90
195/200	230/235	Aug 28	$4.90	$0.10	49.00	$195.10	$234.90
205/210	245/250	Aug 28	$4.90	$0.10	49.00	$205.10	$249.90
205/210	230/235	Aug 14	$4.85	$0.15	32.33	$205.15	$234.85
210/215	220/225	Aug 14	$4.85	$0.15	32.33	$210.15	$224.85
195/200	205/210	Aug 28	$4.85	$0.15	32.33	$195.15	$209.85
215/220	225/230	Aug 28	$4.85	$0.15	32.33	$215.15	$229.85
195/200	210/215	Aug 7	$4.80	$0.20	24.00	$195.20	$214.80
190/192	195/200	Jul 31	$4.75	$0.25	19.00	$187.75	$199.75
200/205	210/215	Aug 7	$4.75	$0.25	19.00	$200.25	$214.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 21	$0.05	$4.95	99.00
$225.00	$230.00	$235.00	Aug 21	$0.15	$4.85	32.33
$230.00	$232.50	$235.00	Jul 24	$0.10	$2.40	24.00
$257.50	$260.00	$262.50	Jul 24	$0.10	$2.40	24.00
$190.00	$192.50	$195.00	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 14	$0.05	$4.95	99.00
$200.00	$205.00	$210.00	Aug 21	$0.05	$4.95	99.00
$227.50	$230.00	$232.50	Jul 24	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Aug 14	$0.10	$4.90	49.00
$210.00	$215.00	$220.00	Aug 28	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.46, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$265.00	1:2	Jul 24	-$0.46	$2.04
$265.00	$267.50	1:2	Jul 24	-$0.52	$1.98
$260.00	$262.50	1:2	Jul 24	-$0.75	$1.75
$257.50	$260.00	1:2	Jul 24	-$0.80	$1.70
$252.50	$255.00	1:2	Jul 24	-$1.06	$1.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$180.00	1:2	Jul 24	-$0.72	$1.78
$185.00	$182.50	1:2	Jul 24	-$0.81	$1.69
$187.50	$185.00	1:2	Jul 24	-$0.90	$1.60
$190.00	$187.50	1:2	Jul 24	-$1.20	$1.30
$192.50	$190.00	1:2	Jul 24	-$1.35	$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 13.45%, avg 5.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 28	$30.00	0.56	0.9%	13.45%	14.35%	--	53
$225.00	Aug 21	$28.40	0.56	0.9%	12.74%	13.63%	5	11
$230.00	Aug 28	$27.30	0.54	3.1%	12.24%	15.38%	--	10
$230.00	Aug 21	$26.20	0.53	3.1%	11.75%	14.89%	8	975
$235.00	Aug 28	$25.50	0.52	5.4%	11.43%	16.82%	2	67
$225.00	Aug 14	$25.30	0.54	0.9%	11.35%	12.24%	1	36
$240.00	Aug 28	$24.30	0.49	7.6%	10.90%	18.52%	--	11
$235.00	Aug 21	$24.20	0.51	5.4%	10.85%	16.23%	3	9
$245.00	Aug 28	$22.50	0.47	9.9%	10.09%	19.96%	--	29
$240.00	Aug 21	$22.30	0.48	7.6%	10.00%	17.62%	17	516

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 4,513

Total Puts 4,629

Put/Call Ratio 1.03

Net Difference -116

Prior's Put/Call Breakdown

Total Calls 9,726

Total Puts 6,093

Put/Call Ratio 0.63

Net Difference 3,633

Prior 7-Day Put/Call Summary

Total Calls 69,463

Total Puts 56,506

Average Put/Call Ratio 0.84

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