Options Chain for CRITEO S A SPONS ADS (CRTO) - $21.00 as of 12/8/2025 3:03:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.50 | 9.80 | 8.15 | 6.90 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.27 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:52 PM EST |
| 15.00 | 5.40 | 7.70 | 6.55 | 8.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.91 | 0.98 | 0.01 | 0.00 | 10/31/2025 | 12/8/2025 3:59:52 PM EST |
| 17.50 | 3.10 | 4.80 | 3.95 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.85 | 0.87 | 0.06 | -0.01 | 11/6/2025 | 12/8/2025 3:59:52 PM EST |
| 20.00 | 1.30 | 1.85 | 1.58 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.47 | 0.61 | 0.12 | -0.02 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 22.50 | 0.50 | 0.80 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1,620 | 0.49 | 0.31 | 0.11 | -0.02 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,234 | 0.50 | 0.15 | 0.07 | -0.01 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.97 | 0.04 | 0.03 | 0.00 | 11/28/2025 | 12/8/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.83 | 0.02 | 0.01 | 0.00 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 680 | 0.70 | 0.01 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.06 | +0.01 | +20.00% | 0.01 | 42 | 3,887 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.87 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.40 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/8/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/8/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/8/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/8/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/8/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/8/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 221 | 1.04 | -0.02 | 0.01 | 0.00 | 10/23/2025 | 12/8/2025 3:59:52 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 3 | 146 | 0.49 | -0.13 | 0.06 | -0.01 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 20.00 | 0.30 | 1.60 | 0.95 | 1.00 | -0.40 | -28.58% | 0.05 | 6 | 215 | 0.46 | -0.39 | 0.12 | -0.02 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 22.50 | 2.40 | 2.90 | 2.65 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.55 | -0.69 | 0.11 | -0.02 | 11/21/2025 | 12/8/2025 3:59:52 PM EST |
| 25.00 | 3.20 | 5.40 | 4.30 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 121 | 0.92 | -0.85 | 0.07 | -0.01 | 11/17/2025 | 12/8/2025 3:59:52 PM EST |
| 27.50 | 5.60 | 8.80 | 7.20 | 5.77 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.51 | -0.96 | 0.03 | 0.00 | 11/6/2025 | 12/8/2025 3:59:52 PM EST |
| 30.00 | 8.00 | 10.60 | 9.30 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.40 | -0.98 | 0.01 | 0.00 | 10/9/2025 | 12/8/2025 3:59:52 PM EST |
| 32.50 | 10.10 | 13.80 | 11.95 | 6.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 3:59:52 PM EST |
| 35.00 | 13.10 | 15.70 | 14.40 | 9.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 12/8/2025 3:59:52 PM EST |
| 37.50 | 15.10 | 18.90 | 17.00 | 10.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 12/8/2025 3:59:52 PM EST |
| 40.00 | 17.50 | 20.90 | 19.20 | 17.76 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/8/2025 3:59:52 PM EST |
| 42.50 | 20.00 | 23.00 | 21.50 | 10.04 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 12/8/2025 3:59:52 PM EST |
| 45.00 | 22.50 | 25.90 | 24.20 | 7.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 12/8/2025 3:59:52 PM EST |
| 47.50 | 25.00 | 28.00 | 26.50 | % | 0.56 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 50.00 | 27.50 | 30.50 | 29.00 | % | 0.58 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 52.50 | 30.00 | 33.40 | 31.70 | % | 0.60 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 55.00 | 32.50 | 35.90 | 34.20 | % | 0.62 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 60.00 | 37.50 | 40.90 | 39.20 | % | 0.65 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 65.00 | 42.50 | 45.90 | 44.20 | % | 0.68 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST |