CRDO Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 70.00 | 31.28 | 29.90 | 33.40 | 10.22 | 30 | 15 | 134.2% |
| 80.00 | 25.00 | 20.30 | 23.30 | 0.00 | 0 | 1 | 102.9% |
| 85.00 | 16.90 | 15.60 | 18.50 | 3.65 | 23 | 4 | 93.0% |
| 90.00 | 13.10 | 12.10 | 13.50 | 4.60 | 46 | 26 | 91.8% |
| 92.00 | 11.30 | 10.50 | 12.20 | 3.35 | 4 | 10 | 93.8% |
| 93.00 | 10.25 | 9.60 | 11.40 | 2.75 | 22 | 8 | 91.1% |
| 94.00 | 9.40 | 8.60 | 10.50 | 2.40 | 2 | 117 | 86.0% |
| 95.00 | 9.90 | 8.30 | 9.90 | 4.60 | 36 | 55 | 90.7% |
| 96.00 | 8.25 | 7.50 | 9.10 | 3.20 | 40 | 23 | 87.9% |
| 97.00 | 7.73 | 6.60 | 8.40 | 3.23 | 30 | 42 | 84.7% |
| 98.00 | 7.20 | 6.40 | 7.70 | 3.27 | 47 | 52 | 87.4% |
| 99.00 | 6.24 | 5.80 | 6.80 | 2.04 | 78 | 91 | 84.2% |
| 100.00 | 5.48 | 5.20 | 7.20 | 2.55 | 262 | 326 | 91.6% |
| 101.00 | 4.96 | 4.70 | 5.30 | 2.31 | 56 | 106 | 79.9% |
| 102.00 | 4.70 | 4.20 | 5.20 | 2.20 | 64 | 89 | 82.8% |
| 103.00 | 4.20 | 3.70 | 4.60 | 2.10 | 35 | 250 | 81.0% |
| 104.00 | 3.75 | 3.30 | 3.60 | 1.66 | 88 | 107 | 76.1% |
| 105.00 | 3.11 | 2.90 | 3.50 | 1.61 | 237 | 344 | 78.2% |
| 106.00 | 2.85 | 2.55 | 3.40 | 1.52 | 20 | 31 | 80.3% |
| 107.00 | 2.58 | 2.15 | 2.95 | 1.48 | 68 | 104 | 78.5% |
| 108.00 | 2.20 | 1.90 | 2.40 | 1.24 | 108 | 49 | 76.4% |
| 109.00 | 1.88 | 1.60 | 2.00 | 1.01 | 67 | 351 | 74.5% |
| 110.00 | 1.47 | 1.35 | 1.60 | 0.83 | 414 | 111 | 72.5% |
| 111.00 | 1.32 | 1.15 | 1.55 | 0.54 | 25 | 16 | 74.1% |
| 112.00 | 1.23 | 1.00 | 1.45 | 0.68 | 33 | 53 | 75.4% |
| 113.00 | 1.00 | 0.80 | 1.10 | 0.60 | 39 | 18 | 72.6% |
| 114.00 | 0.85 | 0.55 | 0.95 | 0.50 | 23 | 45 | 70.7% |
| 115.00 | 0.62 | 0.50 | 0.70 | 0.34 | 180 | 791 | 69.5% |
| 116.00 | 0.45 | 0.35 | 0.65 | 0.15 | 57 | 72 | 69.3% |
| 117.00 | 0.43 | 0.35 | 0.55 | 0.18 | 48 | 91 | 70.6% |
| 118.00 | 0.34 | 0.20 | 0.45 | 0.02 | 7 | 113 | 68.2% |
| 119.00 | 0.15 | 0.25 | 0.40 | 0.00 | 6 | 125 | 71.0% |
| 120.00 | 0.20 | 0.15 | 0.25 | 0.10 | 149 | 114 | 66.8% |
| 121.00 | 0.18 | 0.00 | 0.35 | 0.06 | 33 | 70 | 67.6% |
| 122.00 | 0.17 | 0.05 | 0.25 | 0.00 | 41 | 65 | 68.2% |
| 123.00 | 0.15 | 0.00 | 0.25 | -0.75 | 1 | 115 | 68.6% |
| 124.00 | 0.14 | 0.00 | 1.00 | 0.00 | 1 | 47 | 93.2% |
| 125.00 | 0.09 | 0.00 | 0.10 | 0.03 | 36 | 166 | 63.7% |
| 126.00 | 0.05 | 0.00 | 2.15 | 0.00 | 2 | 35 | 119.9% |
| 127.00 | 0.30 | 0.00 | 1.95 | 0.00 | 1 | 13 | 119.6% |
| 128.00 | 1.95 | 0.00 | 0.85 | 0.00 | 1 | 3 | 100.3% |
| 129.00 | 2.15 | 0.00 | 1.40 | 0.00 | 4 | 19 | 115.2% |
| 130.00 | 0.03 | 0.00 | 0.20 | -0.17 | 5 | 56 | 81.3% |
| 131.00 | 0.04 | 0.00 | 0.75 | 0.00 | 2 | 7 | 105.1% |
| 132.00 | 0.17 | 0.00 | 2.15 | 0.00 | 1 | 8 | 137.2% |
| 133.00 | 1.78 | 0.00 | 2.15 | 0.00 | 4 | 6 | 139.9% |
| 134.00 | 0.20 | 0.00 | 0.20 | -0.18 | 2 | 15 | 89.5% |
| 135.00 | 0.06 | 0.00 | 0.30 | -0.02 | 17 | 38 | 97.5% |
| 136.00 | 0.05 | 0.00 | 0.60 | 0.00 | 2 | 8 | 111.9% |
| 140.00 | 0.27 | 0.00 | 0.30 | 0.00 | 2 | 47 | 107.4% |
| 145.00 | 0.05 | 0.00 | 0.30 | -0.70 | 2 | 50 | 117.0% |
| 150.00 | 0.26 | 0.00 | 0.50 | 0.00 | 6 | 65 | 136.5% |
| 155.00 | 0.23 | 0.00 | 2.15 | 0.00 | 1 | 69 | 192.7% |
| 160.00 | 0.03 | 0.00 | 2.15 | 0.00 | 4 | 17 | 203.1% |
| 165.00 | 0.90 | 0.00 | 2.15 | 0.00 | 1 | 2 | 213.0% |
| 175.00 | 0.20 | 0.00 | 2.10 | 0.00 | 1 | 2 | 230.5% |
| 180.00 | 0.15 | 0.00 | 2.10 | 0.00 | 2 | 3 | 239.2% |
| 185.00 | 0.20 | 0.00 | 2.10 | 0.00 | 1 | 3 | 247.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | 0 | 15 | 326.7% |
| 60.00 | 0.25 | 0.00 | 0.20 | 0.00 | 4 | 5 | 163.7% |
| 65.00 | 0.25 | 0.00 | 0.70 | 0.20 | 1 | 78 | 173.6% |
| 70.00 | 0.13 | 0.00 | 0.25 | 0.01 | 45 | 106 | 124.2% |
| 75.00 | 0.15 | 0.00 | 0.35 | -0.55 | 26 | 36 | 110.0% |
| 80.00 | 0.19 | 0.15 | 0.40 | -0.41 | 83 | 162 | 97.9% |
| 85.00 | 0.47 | 0.35 | 0.60 | -0.74 | 229 | 409 | 87.5% |
| 89.00 | 0.89 | 0.75 | 0.95 | -0.74 | 39 | 121 | 82.8% |
| 90.00 | 1.05 | 0.95 | 1.10 | -1.38 | 210 | 260 | 83.0% |
| 91.00 | 1.27 | 0.95 | 1.30 | -1.08 | 19 | 58 | 80.6% |
| 92.00 | 1.39 | 1.20 | 1.55 | -1.47 | 28 | 56 | 81.5% |
| 93.00 | 1.55 | 1.35 | 1.80 | -1.95 | 11 | 48 | 80.6% |
| 94.00 | 1.85 | 1.65 | 2.10 | -2.00 | 12 | 34 | 81.3% |
| 95.00 | 2.05 | 2.05 | 2.20 | -2.20 | 40 | 116 | 80.3% |
| 96.00 | 2.45 | 2.35 | 2.70 | -2.22 | 12 | 20 | 81.7% |
| 97.00 | 2.85 | 2.20 | 3.10 | -1.95 | 25 | 59 | 77.4% |
| 98.00 | 3.27 | 2.65 | 3.90 | -2.48 | 21 | 49 | 81.6% |
| 99.00 | 3.30 | 3.00 | 4.20 | -3.03 | 16 | 46 | 79.9% |
| 100.00 | 3.75 | 3.80 | 4.10 | -3.28 | 68 | 167 | 78.0% |
| 101.00 | 5.20 | 3.80 | 4.70 | -2.33 | 5 | 65 | 74.8% |
| 102.00 | 4.69 | 4.20 | 5.10 | -3.36 | 14 | 55 | 72.8% |
| 103.00 | 5.30 | 4.90 | 5.70 | -2.97 | 14 | 63 | 74.3% |
| 104.00 | 5.41 | 5.20 | 6.50 | -4.79 | 14 | 37 | 73.5% |
| 105.00 | 6.25 | 5.60 | 7.70 | -4.45 | 5 | 56 | 76.5% |
| 106.00 | 12.01 | 6.60 | 7.40 | 0.00 | 2 | 19 | 71.1% |
| 107.00 | 7.50 | 7.10 | 8.20 | -3.40 | 2 | 16 | 70.2% |
| 108.00 | 9.58 | 7.50 | 9.00 | -2.74 | 1 | 52 | 67.7% |
| 109.00 | 8.70 | 8.40 | 9.90 | -8.00 | 1 | 25 | 70.5% |
| 110.00 | 9.60 | 8.70 | 10.50 | -4.27 | 4 | 62 | 63.0% |
| 111.00 | 10.45 | 9.70 | 11.50 | -9.01 | 2 | 9 | 67.2% |
| 112.00 | 20.98 | 10.60 | 12.00 | 0.00 | 7 | 11 | 63.4% |
| 113.00 | 22.53 | 11.50 | 13.10 | 0.00 | 11 | 84 | 67.1% |
| 114.00 | 17.40 | 12.10 | 13.90 | 0.00 | 1 | 22 | 61.0% |
| 115.00 | 14.63 | 13.00 | 14.80 | -8.28 | 2 | 27 | 60.4% |
| 116.00 | 15.50 | 13.80 | 15.60 | -12.50 | 3 | 78 | 52.8% |
| 117.00 | 16.31 | 14.40 | 17.40 | -1.19 | 1 | 60 | 66.4% |
| 118.00 | 26.46 | 15.40 | 18.50 | 0.00 | 1 | 59 | 71.6% |
| 119.00 | 17.18 | 16.40 | 19.40 | -3.68 | 4 | 79 | 72.3% |
| 120.00 | 23.95 | 17.30 | 20.40 | -4.05 | 1 | 74 | 72.6% |
| 121.00 | 19.80 | 18.20 | 21.30 | 0.00 | 1 | 49 | 69.3% |
| 122.00 | 17.40 | 19.10 | 22.30 | 0.00 | 40 | 40 | 68.3% |
| 123.00 | 18.00 | 20.10 | 23.30 | 0.00 | 124 | 0 | 70.7% |
| 124.00 | 27.92 | 21.00 | 24.30 | 0.00 | 5 | 0 | 68.4% |
| 125.00 | 34.25 | 22.20 | 25.00 | 0.00 | 5 | 10 | 63.7% |
| 126.00 | 25.70 | 22.80 | 26.20 | 0.00 | 2 | 1 | 136.5% |
| 127.00 | 18.90 | 23.50 | 27.50 | 0.00 | 1 | 1 | 147.6% |
| 128.00 | 26.46 | 24.50 | 28.20 | 0.00 | 2 | 0 | 142.9% |
| 129.00 | 18.88 | 26.10 | 29.00 | 0.00 | 1 | 0 | 140.3% |
| 130.00 | 37.93 | 26.90 | 30.20 | 0.00 | 10 | 0 | 50.0% |
| 132.00 | 30.54 | 29.10 | 32.00 | -0.20 | 2 | 0 | 50.0% |
| 133.00 | 30.75 | 30.10 | 33.00 | 0.00 | 0 | 0 | 50.0% |
| 134.00 | 37.38 | 31.40 | 34.00 | 0.00 | 2 | 0 | 95.3% |
| 135.00 | 31.65 | 32.40 | 35.00 | 0.00 | 1 | 0 | 97.5% |
| 136.00 | 33.60 | 33.00 | 36.00 | 0.00 | 2 | 0 | 160.4% |
| 140.00 | 49.45 | 37.40 | 40.00 | 0.00 | 2 | 0 | 107.4% |
| 145.00 | 29.65 | 41.50 | 45.30 | 0.00 | 1 | 0 | 193.3% |
| 150.00 | 44.87 | 46.90 | 50.20 | 0.00 | 0 | 0 | 50.0% |
| 155.00 | 40.97 | 51.50 | 55.20 | 0.00 | 0 | 0 | 213.9% |
Sign up free to access Options Chain Data
Explore CRDO options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.