CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$206.69 -3.03%

(7/24 01:42) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:04)

◀ 7/27 15:05 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 16,173

Calls: 8,666 (54%)

Puts: 7,507 (46%)

Prior (07/22) 11,275

Calls: 5,707 (51%)

Puts: 5,568 (49%)

Current vs Prior +43.44%

Calls: +51.85% (Calls)

Puts: +34.82% (Puts)

Prior 7-Day Total 113,879

Calls: 62,317 (55%)

Puts: 51,562 (45%)

Prior 7-Day Average 16,268

Calls: 8,902 (55%)

Puts: 7,366 (45%)

Current vs Prior 7-Day Avg -0.59%

Calls: -2.66%

Puts: +1.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $19.75M

Calls: $13.17M (67%)

Puts: $6.58M (33%)

Prior (07/22) $15.54M

Calls: $9.82M (63%)

Puts: $5.72M (37%)

Current vs Prior +27.07%

Calls: +34.15%

Puts: +14.94%

Prior 7-Day Total $193.09M

Calls: $106.87M (55%)

Puts: $86.22M (45%)

Prior 7-Day Average $27.58M

Calls: $15.27M (55%)

Puts: $12.32M (45%)

Current vs Prior 7-Day Avg -28.40%

Calls: -13.73%

Puts: -46.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.87

Prior (07/22) 0.98

Current vs Prior -11.21%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -0.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 195,026

Calls: 103,320 (53%)

Puts: 91,706 (47%)

Prior (07/22) 203,107

Calls: 108,462 (53%)

Puts: 94,645 (47%)

Current vs Prior -3.98%

Prior 7-Day Total 1,450,982

Calls: 770,900 (53%)

Puts: 680,082 (47%)

Prior 7-Day Average 207,283

Calls: 110,128 (53%)

Puts: 97,154 (47%)

Current vs Prior 7-Day Avg -5.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.88% | 17.08%24.09% | 38.22%

Prior 8.44% | 15.76%27.17% | 39.82%

Current vs Prior +40.71% | +8.33%-11.31% | -4.01%

Prior 7-Day Avg 8.22% | 15.54%15.88% | 34.90%

Current vs 7-Day Avg +44.57% | +9.93%+51.72% | +9.53%

Prior 7-Day Eod 8.44% | 15.76%24.42% | 38.71%

Current vs 7-Day Eod +40.71% | +8.33%-1.33% | -1.25%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.34% | 11.89%

Calls: 11.11% | 12.15%

Puts: 17.57% | 11.63%

Prior 14.04% | 9.72%

Calls: 14.36% | 9.09%

Puts: 13.73% | 10.35%

Current vs Prior +2.14% | +22.33%

Prior 7-Day Avg 24.42% | 11.01%

Calls: 23.43% | 9.88%

Puts: 25.40% | 12.13%

Current vs 7-Day Avg -41.27% | +8.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($13.17M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:40	BULLISH	BEARISH	BEARISH
15:05	BULLISH	BULLISH	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 75 of results (avg 8.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	22.40	23.30	$22.85	3.9%	21	0.54	397
$212.50	Aug 21	21.30	22.20	$21.75	4.1%	9	0.52	1
$217.50	Aug 21	19.10	20.10	$19.60	5.1%	--	0.49	12
$215.00	Aug 21	20.10	21.20	$20.65	5.3%	6	0.51	35
$220.00	Aug 21	18.10	19.20	$18.65	5.9%	14	0.47	778

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	43.60	46.10	$44.85	5.6%	28	0.65	324
$235.00	Aug 21	40.10	42.40	$41.25	5.6%	--	0.62	15
$225.00	Aug 21	33.50	35.70	$34.60	6.4%	--	0.56	21
$230.00	Aug 21	36.50	38.90	$37.70	6.4%	3	0.59	521
$227.50	Jul 31	24.10	25.70	$24.90	6.4%	--	0.74	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. 102 found (avg delta 0.64, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	34.70	40.40	$37.55	15.2%	2	0.90	53
$175.00	Jul 31	30.10	35.80	$32.95	17.3%	18	0.88	13
$180.00	Jul 31	29.00	32.00	$30.50	9.8%	20	0.84	12
$175.00	Aug 7	33.00	38.70	$35.85	15.9%	--	0.82	18
$185.00	Jul 31	24.90	27.40	$26.15	9.6%	1	0.79	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 31	40.40	45.30	$42.85	11.4%	--	0.89	23
$245.00	Jul 31	38.00	43.30	$40.65	13.0%	--	0.87	36
$240.00	Jul 31	33.50	36.50	$35.00	8.6%	7	0.85	133
$237.50	Jul 31	31.60	34.00	$32.80	7.3%	34	0.83	177
$235.00	Jul 31	29.50	31.90	$30.70	7.8%	--	0.81	104

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 6.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 31	3.20	4.10	$3.65	24.7%	310	0.24	319
$247.50	Jul 31	0.95	1.45	$1.20	41.7%	257	0.10	23
$235.00	Jul 31	2.40	3.00	$2.70	22.2%	212	0.19	326
$240.00	Jul 31	1.70	2.25	$1.98	27.8%	208	0.15	304
$210.00	Aug 28	23.30	27.90	$25.60	18.0%	140	0.54	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	1.30	1.90	$1.60	37.5%	1.1K	0.10	369
$175.00	Jul 31	1.85	2.40	$2.13	25.8%	260	0.12	435
$180.00	Jul 31	2.60	3.20	$2.90	20.7%	190	0.16	564
$210.00	Jul 31	12.30	14.20	$13.25	14.3%	146	0.52	781
$180.00	Aug 7	5.70	6.30	$6.00	10.0%	136	0.22	292

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 16.5%, max 29.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 31	Aug 21	152.0%	117.5%	29.4%	24	436
$175.00	Jul 31	Aug 21	147.4%	116.6%	26.5%	19	102
$180.00	Jul 31	Aug 21	144.8%	115.4%	25.5%	26	297
$210.00	Jul 31	Aug 28	134.9%	111.6%	20.9%	277	45
$212.50	Jul 31	Aug 21	134.7%	111.7%	20.6%	47	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Jul 31	Aug 21	147.4%	116.1%	27.0%	23	53
$182.50	Jul 31	Aug 21	145.9%	115.3%	26.5%	5	73
$172.50	Jul 31	Aug 21	147.3%	116.8%	26.1%	25	59
$187.50	Jul 31	Aug 21	143.0%	114.2%	25.2%	13	17
$192.50	Jul 31	Aug 21	140.1%	113.6%	23.3%	16	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 32.33, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$225.00	Aug 28	$0.15	$4.85	$0.15	32.33	$220.15
$237.50	$240.00	Jul 31	$0.19	$2.31	$0.19	12.16	$237.69
$242.50	$245.00	Jul 31	$0.20	$2.30	$0.20	11.50	$242.70
$240.00	$242.50	Jul 31	$0.25	$2.25	$0.25	9.00	$240.25
$230.00	$235.00	Aug 28	$0.65	$4.35	$0.65	6.69	$230.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Jul 31	$0.15	$2.35	$0.15	15.67	$172.35
$180.00	$177.50	Jul 31	$0.35	$2.15	$0.35	6.14	$179.65
$180.00	$175.00	Aug 28	$0.75	$4.25	$0.75	5.67	$179.25
$175.00	$172.50	Jul 31	$0.38	$2.12	$0.38	5.58	$174.62
$170.00	$167.50	Jul 31	$0.40	$2.10	$0.40	5.25	$169.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 11.50, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 31	$4.60	$4.60	$0.40	11.50	$174.60
$180.00	$185.00	Jul 31	$4.35	$4.35	$0.65	6.69	$184.35
$185.00	$190.00	Jul 31	$3.90	$3.90	$1.10	3.55	$188.90
$185.00	$190.00	Aug 7	$3.90	$3.90	$1.10	3.55	$188.90
$175.00	$180.00	Aug 7	$3.75	$3.75	$1.25	3.00	$178.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 31	$2.30	$2.30	$0.20	11.50	$225.20
$235.00	$230.00	Aug 7	$4.45	$4.45	$0.55	8.09	$230.55
$240.00	$237.50	Jul 31	$2.20	$2.20	$0.30	7.33	$237.80
$247.50	$245.00	Jul 31	$2.20	$2.20	$0.30	7.33	$245.30
$225.00	$220.00	Aug 28	$4.35	$4.35	$0.65	6.69	$220.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $4.52, cheapest $1.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 31	Aug 7	$1.60	144.8%	119.8%
$175.00	Jul 31	Aug 7	$2.90	147.4%	120.4%
$247.50	Jul 31	Aug 7	$3.15	125.7%	112.6%
$245.00	Jul 31	Aug 7	$3.32	128.5%	113.4%
$242.50	Jul 31	Aug 7	$3.52	127.5%	113.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$2.10	152.0%	121.1%
$172.50	Jul 31	Aug 7	$2.45	147.3%	120.8%
$175.00	Jul 31	Aug 7	$2.62	147.4%	120.4%
$177.50	Jul 31	Aug 7	$2.85	147.4%	120.6%
$180.00	Jul 31	Aug 7	$3.10	144.8%	119.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 11.25% of stock, avg 21.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 31	$11.30	$11.95	$23.25	$184.25	$230.75	11.25%
$205.00	Jul 31	$12.60	$10.80	$23.40	$181.60	$228.40	11.32%
$210.00	Jul 31	$10.25	$13.25	$23.50	$186.50	$233.50	11.37%
$212.50	Jul 31	$9.20	$14.50	$23.70	$188.80	$236.20	11.47%
$202.50	Jul 31	$14.25	$9.55	$23.80	$178.70	$226.30	11.51%
$200.00	Jul 31	$15.70	$8.45	$24.15	$175.85	$224.15	11.68%
$215.00	Jul 31	$8.05	$16.10	$24.15	$190.85	$239.15	11.68%
$197.50	Jul 31	$17.25	$7.50	$24.75	$172.75	$222.25	11.97%
$217.50	Jul 31	$7.15	$17.75	$24.90	$192.60	$242.40	12.05%
$220.00	Jul 31	$6.25	$19.10	$25.35	$194.65	$245.35	12.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 6.65% of stock, avg 17.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Jul 31	$6.25	$7.50	$13.75	$183.75	$233.75
$217.50	$197.50	Jul 31	$7.15	$7.50	$14.65	$182.85	$232.15
$220.00	$200.00	Jul 31	$6.25	$8.45	$14.70	$185.30	$234.70
$215.00	$197.50	Jul 31	$8.05	$7.50	$15.55	$181.95	$230.55
$217.50	$200.00	Jul 31	$7.15	$8.45	$15.60	$184.40	$233.10
$220.00	$202.50	Jul 31	$6.25	$9.55	$15.80	$186.70	$235.80
$215.00	$200.00	Jul 31	$8.05	$8.45	$16.50	$183.50	$231.50
$212.50	$197.50	Jul 31	$9.20	$7.50	$16.70	$180.80	$229.20
$217.50	$202.50	Jul 31	$7.15	$9.55	$16.70	$185.80	$234.20
$220.00	$205.00	Jul 31	$6.25	$10.80	$17.05	$187.95	$237.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 32.33, avg credit $3.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	195/200	Aug 28	$4.85	$0.15	32.33	$170.15	$199.85
215/220	235/240	Sep 4	$4.85	$0.15	32.33	$215.15	$239.85
185/190	200/205	Aug 14	$4.80	$0.20	24.00	$185.20	$204.80
190/192	205/208	Aug 14	$2.40	$0.10	24.00	$190.10	$207.40
198/200	210/212	Aug 14	$2.40	$0.10	24.00	$197.60	$212.40
175/178	180/185	Jul 31	$4.77	$0.23	20.74	$172.73	$184.77
168/170	180/185	Jul 31	$4.75	$0.25	19.00	$165.25	$184.75
180/185	190/195	Aug 14	$4.75	$0.25	19.00	$180.25	$194.75
180/185	200/205	Aug 14	$4.75	$0.25	19.00	$180.25	$204.75
185/190	220/225	Sep 4	$4.75	$0.25	19.00	$185.25	$224.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$227.50	$230.00	$232.50	Jul 31	$0.05	$2.45	49.00
$210.00	$212.50	$215.00	Aug 7	$0.05	$2.45	49.00
$225.00	$227.50	$230.00	Aug 7	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Aug 21	$0.05	$2.45	49.00
$192.50	$195.00	$197.50	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
$230.00	$235.00	$240.00	Aug 21	$0.05	$4.95	99.00
$210.00	$212.50	$215.00	Aug 7	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Aug 14	$0.10	$4.90	49.00
$235.00	$237.50	$240.00	Jul 31	$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 $-0.80, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$247.50	1:2	Jul 31	-$0.87	$1.63
$242.50	$245.00	1:2	Jul 31	-$1.33	$1.17
$240.00	$242.50	1:2	Jul 31	-$1.48	$1.02
$235.00	$237.50	1:2	Jul 31	-$1.64	$0.86
$237.50	$240.00	1:2	Jul 31	-$1.79	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Jul 31	-$0.80	$1.70
$175.00	$172.50	1:2	Jul 31	-$1.37	$1.13
$172.50	$170.00	1:2	Jul 31	-$1.45	$1.05
$177.50	$175.00	1:2	Jul 31	-$1.71	$0.79
$180.00	$177.50	1:2	Jul 31	-$2.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 11.42%, avg 5.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Sep 4	$23.60	0.50	6.4%	11.42%	17.86%	1	1
$207.50	Aug 21	$23.50	0.56	0.4%	11.37%	11.76%	5	5
$210.00	Aug 28	$23.30	0.54	1.6%	11.27%	12.87%	140	14
$210.00	Aug 21	$22.40	0.54	1.6%	10.84%	12.44%	21	397
$215.00	Aug 28	$22.20	0.52	4.0%	10.74%	14.76%	6	41
$225.00	Sep 4	$21.70	0.48	8.9%	10.50%	19.36%	1	--
$212.50	Aug 21	$21.30	0.52	2.8%	10.31%	13.12%	9	1
$215.00	Aug 21	$20.10	0.51	4.0%	9.72%	13.75%	6	35
$230.00	Sep 4	$19.80	0.46	11.3%	9.58%	20.86%	2	1
$207.50	Aug 14	$19.20	0.54	0.4%	9.29%	9.68%	1	--

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 8,666

Total Puts 7,507

Put/Call Ratio 0.87

Net Difference 1,159

Prior's Put/Call Breakdown

Total Calls 5,707

Total Puts 5,568

Put/Call Ratio 0.98

Net Difference 139

Prior 7-Day Put/Call Summary

Total Calls 62,317

Total Puts 51,562

Average Put/Call Ratio 0.87

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