thetaOwl

CRDO

Credo Technology Group Holding Close $245.97EOD only
Max Pain
$220.00
Next expiry Aug 21, 2026
Expected Move
±$17.10
7.0% from close
Price Gap
-25.97
Distance to max pain
IV Rank
22
Low premium
P/C OI
0.96
Balanced positioning
Consensus
No reports available
Published snapshot: Aug 18, 2026 close
End-of-day snapshot

This page reflects CRDO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot
Aug 18, 2026 close
CRDO Options Chain
Data as of market close Aug 18, 2026

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row
Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

StrikeLastBidAskChgVolOIIVDeltaGammaThetaVegaRho
50.00199.90182.80191.500.006260.0%1.0000.0000-0.0060.0000.004
55.00206.65186.60194.00-17.1213948.0%0.9850.0002-1.3320.0080.004
60.00218.77182.00189.000.00383894.2%0.9840.0002-1.3320.0090.004
65.00196.65176.50184.00-22.15131845.4%0.9830.0002-1.3320.0090.005
70.00213.70171.50179.500.004261830.2%0.9800.0003-1.5240.0110.005
75.00208.70167.00174.500.00419787.5%0.9780.0003-1.5230.0120.006
80.00169.05162.50169.30-34.15836737.3%0.9780.0003-1.4440.0120.006
85.00164.05157.50164.30-30.25815700.8%0.9770.0004-1.4420.0120.006
90.00189.30151.40159.600.00344680.8%0.9740.0004-1.5520.0140.007
95.00165.75146.60154.300.00169634.4%0.9740.0004-1.4360.0130.007
100.00148.00142.40148.40-35.363144561.1%0.9790.0004-1.0830.0110.008
105.00144.50136.80143.40-10.505141534.0%0.9770.0005-1.0810.0120.008
110.00155.09131.80138.40-17.411186508.3%0.9760.0005-1.0790.0130.008
115.00169.20127.40133.400.001112483.7%0.9750.0005-1.0760.0130.009
120.00126.31121.80128.40-37.0841,156460.2%0.9730.0006-1.0730.0140.009
125.00121.32117.40123.40-30.486101437.6%0.9720.0007-1.0700.0140.010
130.00155.00113.20119.500.003269293.9%0.9940.0003-0.1940.0040.011
135.00115.03106.80113.40-34.971214395.0%0.9680.0008-1.0630.0160.010
140.00141.00102.50108.100.001376363.4%0.9700.0008-0.9420.0150.011
145.0098.1097.00103.400.001135355.3%0.9640.0010-1.0530.0180.011
150.0098.6191.6099.60-35.363243373.3%0.9490.0013-1.4790.0240.011
155.0094.1487.0093.40-26.294635318.1%0.9600.0012-1.0430.0190.012
160.0084.6781.6089.60-38.5317362334.2%0.9420.0016-1.4580.0260.012
165.0087.7276.6084.00-16.684105299.9%0.9460.0016-1.2420.0250.012
170.0077.6572.0077.80-37.851368247.7%0.9610.0015-0.8000.0190.013
175.0070.6866.6074.60-37.951488279.2%0.9300.0022-1.4180.0300.013
177.5078.8564.2071.90-23.3062265.8%0.9300.0023-1.3450.0300.013
180.0065.3662.3068.50-38.237254235.7%0.9420.0022-1.0390.0260.013
182.5064.1560.1066.90-36.149134107.8%0.9990.0001-0.0340.0010.015
185.0062.8957.4064.50-35.016158242.3%0.9200.0027-1.3530.0330.013
187.5089.7654.3060.900.0043209.4%0.9370.0027-0.9880.0280.014
190.0056.1052.0059.70-36.673567229.5%0.9110.0031-1.3940.0360.014
192.5064.0649.1057.00-2.94871217.2%0.9110.0033-1.3230.0360.014
195.0061.5746.8054.80-27.136109214.6%0.9020.0036-1.4010.0390.014
197.5061.5044.4051.10-3.0226182.9%0.9210.0036-1.0260.0330.014
200.0046.4041.7049.20-36.988612187.0%0.9040.0041-1.2000.0380.014
202.5046.0039.5047.00-27.5017184.4%0.8940.0044-1.2740.0410.014
205.0070.5537.9043.000.00232147.7%0.9240.0044-0.8090.0320.015
207.5041.4034.6042.00-32.00220168.3%0.8840.0052-1.2450.0440.015
210.0038.9032.1039.40-35.1022363158.5%0.8800.0057-1.2010.0450.015
212.5032.9030.8036.60-10.1954075.7%0.9850.0022-0.1310.0080.017
215.0050.8727.4035.007.92111170.6%0.9840.0026-0.1310.0090.017
217.5041.2025.3031.20-2.70241123.5%0.8760.0074-0.9590.0460.015
220.0025.5023.6028.10-38.5711688106.1%0.8870.0081-0.7770.0430.016
222.5025.7521.9028.00-9.5517687.4%0.9050.0087-0.5730.0380.016
225.0023.0021.6023.50-34.1814882.3%0.8920.0101-0.5910.0410.016
227.5020.4019.5021.50-34.37234982.4%0.8610.0120-0.6990.0490.016
230.0017.9017.5019.50-36.9011491282.0%0.8280.0140-0.8000.0570.015
232.5047.8015.7017.500.00153381.7%0.7890.0159-0.8990.0640.015
235.0017.6513.8015.80-30.6527081.4%0.7450.0177-0.9900.0720.014
237.5020.9012.2014.10-27.3013581.6%0.6970.0192-1.0780.0780.013
240.0012.2010.7012.50-30.7016548281.6%0.6460.0205-1.1450.0830.012
242.509.809.1011.30-29.5561381.9%0.5920.0213-1.1980.0870.011
245.009.208.109.30-31.2210011480.1%0.5380.0222-1.1960.0890.010
247.507.806.809.00-27.551158183.9%0.4850.0213-1.2560.0890.009
250.007.006.307.40-28.066801,98584.2%0.4320.0209-1.2420.0880.008
252.505.914.906.20-19.69914080.9%0.3760.0210-1.1510.0850.007
255.004.844.105.40-23.5112616681.4%0.3280.0199-1.1020.0810.006
257.504.373.305.00-24.13556483.1%0.2860.0183-1.0580.0760.006
260.003.333.504.10-23.9936175586.7%0.2540.0166-1.0400.0710.005
262.502.952.703.60-20.70507986.1%0.2150.0152-0.9400.0650.004
265.002.602.103.00-19.6412424785.0%0.1780.0137-0.8270.0580.003
267.502.141.752.65-16.93382086.2%0.1520.0122-0.7570.0520.003
270.001.951.602.00-17.322781,05085.9%0.1240.0107-0.6590.0460.002
272.501.551.251.85-15.4010610687.2%0.1050.0094-0.5930.0410.002
275.001.200.901.75-14.7013122688.2%0.0880.0081-0.5280.0360.002
277.501.040.651.45-13.367235887.5%0.0700.0069-0.4380.0300.001
280.000.870.701.15-12.132792,03889.3%0.0600.0060-0.3960.0260.001
282.500.670.251.20-9.636017788.5%0.0460.0049-0.3210.0220.001
285.000.650.301.00-9.556087890.6%0.0400.0043-0.2920.0190.001
287.500.550.100.90-9.8194989.6%0.0300.0034-0.2300.0150.001
290.000.470.350.85-7.592461,47697.1%0.0340.0035-0.2740.0170.001
292.500.390.001.05-6.7194598.3%0.0290.0030-0.2430.0150.001
295.000.450.001.30-6.4755129106.5%0.0340.0031-0.2970.0170.001
297.500.230.050.80-5.823260101.7%0.0220.0023-0.2000.0120.000
300.000.250.100.65-4.652912,274102.9%0.0190.0020-0.1770.0100.000
305.000.200.100.75-3.7075184112.3%0.0200.0019-0.2010.0110.000
310.000.180.100.60-2.55191726115.2%0.0150.0015-0.1670.0090.000
315.000.140.100.30-1.9690198111.5%0.0080.0009-0.0950.0050.000
320.000.120.100.25-1.471411,135115.2%0.0070.0007-0.0830.0040.000
325.000.100.050.15-0.9513109112.5%0.0040.0004-0.0460.0020.000
330.000.040.000.05-0.9430601101.6%0.0010.0001-0.0110.0010.000
340.000.050.000.20-0.4514840127.9%0.0030.0003-0.0460.0020.000
350.000.030.000.05-0.243481,456118.8%0.0010.0001-0.0100.0010.000
360.000.050.000.05-0.1042,262127.3%0.0010.0001-0.0100.0000.000
370.000.370.000.350.00270167.2%0.0040.0003-0.0810.0030.000
380.000.050.000.050.004102143.8%0.0010.0001-0.0100.0000.000
390.000.050.001.400.001116225.5%0.0160.0008-0.3310.0090.000
400.000.130.000.150.036188176.2%0.0020.0001-0.0330.0010.000
410.000.200.004.200.00129298.4%0.0400.0013-0.9550.0190.001
420.000.100.003.800.00179302.8%0.0350.0011-0.8730.0170.001
430.000.270.004.300.00143320.5%0.0380.0012-0.9830.0180.001
440.000.050.000.050.001488185.9%0.0000.0000-0.0100.0000.000
450.000.030.004.300.001113339.8%0.0360.0010-0.9890.0170.001

Puts

StrikeLastBidAskChgVolOIIVDeltaGammaThetaVegaRho
50.000.150.000.050.00280512.5%-0.0000.0000-0.0090.000-0.000
55.000.100.000.050.002048484.4%-0.0000.0000-0.0100.000-0.000
60.000.150.000.050.00161456.3%-0.0000.0000-0.0100.000-0.000
65.000.050.000.050.002142431.3%-0.0000.0000-0.0100.000-0.000
70.000.010.000.050.00398406.3%-0.0000.0000-0.0090.000-0.000
75.000.010.000.05-0.091141384.4%-0.0000.0000-0.0090.000-0.000
80.000.030.000.050.0011,865365.6%-0.0000.0000-0.0100.000-0.000
85.000.050.000.050.001259346.9%-0.0000.0000-0.0100.000-0.000
90.000.070.000.050.002782328.1%-0.0000.0000-0.0100.000-0.000
95.000.010.000.05-0.043442310.9%-0.0000.0000-0.0090.000-0.000
100.000.050.000.050.002894295.3%-0.0000.0000-0.0100.000-0.000
105.000.010.000.05-0.1411449279.7%-0.0000.0000-0.0100.000-0.000
110.000.050.000.050.001471265.6%-0.0000.0000-0.0100.000-0.000
115.000.070.000.050.0021471251.6%-0.0000.0000-0.0100.000-0.000
120.000.080.000.050.0011,489237.5%-0.0000.0000-0.0090.000-0.000
125.000.050.004.300.003248425.5%-0.0260.0006-0.9440.013-0.001
130.000.030.000.65-0.0731,215287.1%-0.0050.0002-0.1520.003-0.000
135.000.050.000.40-0.102326253.9%-0.0030.0002-0.0920.002-0.000
140.000.050.001.500.0015409294.2%-0.0120.0005-0.3490.007-0.000
145.000.080.000.550.073727236.7%-0.0050.0003-0.1280.003-0.000
150.000.070.000.100.001112,350180.5%-0.0010.0001-0.0210.001-0.000
155.000.080.000.100.044364169.5%-0.0010.0001-0.0220.001-0.000
160.000.050.000.350.0082,052184.8%-0.0040.0003-0.0810.003-0.000
165.000.050.000.050.002934137.5%-0.0010.0001-0.0100.000-0.000
170.000.030.000.15-0.02101,525144.5%-0.0020.0002-0.0330.001-0.000
172.500.050.000.550.002618166.4%-0.0080.0006-0.1290.005-0.000
175.000.150.000.050.1026302118.8%-0.0010.0001-0.0100.001-0.000
177.500.110.000.400.001135147.5%-0.0060.0005-0.0940.004-0.000
180.000.060.000.10-0.0951,224118.8%-0.0020.0002-0.0220.001-0.000
182.500.200.000.250.09154127.5%-0.0040.0004-0.0580.003-0.000
185.000.050.050.400.0041,114133.2%-0.0080.0007-0.1050.005-0.000
187.500.320.000.250.00418117.2%-0.0050.0005-0.0570.003-0.000
190.000.080.000.400.0313335120.1%-0.0080.0008-0.0930.005-0.000
192.500.240.000.500.00131118.9%-0.0100.0010-0.1160.006-0.000
195.000.120.000.400.0417390109.6%-0.0080.0009-0.0930.005-0.000
197.500.150.000.40-0.26971104.4%-0.0090.0010-0.0930.005-0.000
200.000.190.100.300.1414197099.2%-0.0090.0011-0.0930.006-0.000
202.500.340.000.75-0.09190104.9%-0.0180.0019-0.1720.010-0.000
205.000.480.200.600.382567100.5%-0.0200.0022-0.1820.011-0.000
207.500.460.001.550.33622109.1%-0.0380.0034-0.3350.019-0.001
210.000.600.201.000.558368097.3%-0.0330.0034-0.2640.016-0.001
212.500.650.150.700.401410185.0%-0.0260.0032-0.1900.013-0.001
215.000.700.600.950.558427090.8%-0.0460.0048-0.3270.022-0.001
217.500.910.751.250.66394490.5%-0.0610.0060-0.4050.027-0.001
220.001.100.801.150.8813164883.5%-0.0650.0068-0.3910.028-0.001
222.501.601.001.951.30303287.3%-0.0950.0087-0.5450.038-0.002
225.001.761.402.001.519671884.4%-0.1140.0102-0.5990.043-0.002
227.502.401.952.802.07604187.5%-0.1520.0121-0.7610.052-0.003
230.003.102.403.102.7519961885.0%-0.1800.0139-0.8240.059-0.004
232.503.603.004.103.20525686.8%-0.2240.0154-0.9580.067-0.005
235.003.513.604.903.0132011286.2%-0.2650.0170-1.0410.073-0.006
237.505.404.205.804.85513985.0%-0.3090.0186-1.1040.079-0.007
240.006.105.006.005.3524650280.2%-0.3520.0208-1.0960.083-0.007
242.507.006.307.506.13665883.6%-0.4090.0208-1.1950.087-0.009
245.007.307.509.306.259214586.6%-0.4630.0206-1.2640.089-0.010
247.5010.108.7010.408.971911485.1%-0.5150.0210-1.2450.089-0.011
250.0010.6510.1012.109.264771,67386.4%-0.5650.0204-1.2460.088-0.012
252.5010.3211.6013.609.071714986.1%-0.6150.0199-1.2040.085-0.013
255.0014.6113.4015.3012.8110219287.4%-0.6600.0188-1.1700.082-0.014
257.5017.0015.0017.0014.35125086.6%-0.7050.0179-1.0870.077-0.015
260.0017.7516.9018.3015.207884084.1%-0.7530.0168-0.9620.070-0.017
262.5021.3018.9020.8018.231914788.1%-0.7790.0151-0.9470.066-0.017
265.0021.6020.7023.0017.70329088.5%-0.8120.0137-0.8620.060-0.018
267.5010.7022.5025.205.751513187.9%-0.8430.0122-0.7570.054-0.019
270.0026.1524.8027.4020.6510350590.1%-0.8630.0109-0.7050.049-0.020
272.5013.3025.5031.707.1943095.7%-0.8710.0098-0.7190.047-0.020
275.0029.0027.0034.7021.90612297.1%-0.8890.0088-0.6550.042-0.020
277.5027.1130.9037.0018.871432112.1%-0.8710.0084-0.8460.047-0.020
280.0035.4332.8036.9026.532915486.7%-0.9460.0057-0.3230.025-0.022
285.0023.5037.2044.0012.33159112.5%-0.9180.0061-0.6030.034-0.022
290.0044.8642.2048.8029.46821119.6%-0.9280.0051-0.5770.031-0.022
295.0042.9547.1053.7024.91212126.1%-0.9370.0044-0.5480.028-0.023
300.0051.3751.9058.7029.151799132.1%-0.9450.0038-0.5150.025-0.024
310.0052.2361.0068.6022.38271133.0%-0.9680.0024-0.3170.016-0.025
320.0060.6571.0078.5013.8514145.2%-0.9730.0019-0.2970.014-0.026
325.0057.1477.0082.600.0004153.8%-0.9730.0018-0.3190.014-0.026
330.0065.8081.9087.500.0016156.3%-0.9770.0015-0.2750.012-0.027
340.0071.4092.0098.5010.45111189.2%-0.9640.0019-0.5160.018-0.027
345.0061.0897.00102.600.0033179.2%-0.9770.0014-0.3200.012-0.028
350.00129.96101.90107.600.0010183.0%-0.9790.0012-0.2970.011-0.028
360.00156.50111.90117.600.0010194.5%-0.9810.0011-0.2970.010-0.029
370.00179.75122.00127.600.0010208.0%-0.9810.0010-0.3200.010-0.030
380.00107.60140.50149.000.0005412.9%-0.8350.0027-3.7700.055-0.028
390.00132.30141.90148.500.00280246.4%-0.9740.0011-0.5000.013-0.032
400.00141.00151.90157.600.00260236.4%-0.9850.0007-0.2940.009-0.033
410.00149.90162.00167.500.00240246.0%-0.9850.0007-0.2920.008-0.033
420.00158.90171.90177.600.0000255.3%-0.9860.0006-0.2910.008-0.034
450.00202.01201.90208.505.6110304.2%-0.9800.0007-0.4980.011-0.037
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.