Options Chain for CRITEO S A ORD SHS (CRTO) - $17.44 as of 8/24/2026 1:51:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 14.20 | 12.65 | % | 2.53 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 7.50 | 9.00 | 11.70 | 10.35 | % | 1.38 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 10.00 | 6.90 | 8.50 | 7.70 | % | 0.77 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 12.50 | 4.40 | 5.70 | 5.05 | 5.20 | +0.67 | +14.79% | 0.40 | 30 | 30 | 1.29 | 0.95 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 15.00 | 1.90 | 3.80 | 2.85 | 3.08 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.04 | 0.80 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 17.50 | 0.55 | 2.00 | 1.28 | 1.35 | -0.11 | -7.54% | 0.07 | 9 | 64 | 0.49 | 0.54 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 0.05 | 1.00 | 0.53 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.46 | 0.30 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,417 | 0.56 | 0.14 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.85 | 0.04 | 0.02 | 0.00 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.47 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/24/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.84 | -0.05 | 0.03 | -0.01 | 5/6/2026 | 8/24/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.80 | 0.43 | 0.43 | +0.03 | +7.50% | 0.03 | 8 | 69 | 0.49 | -0.20 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 17.50 | 0.60 | 2.20 | 1.40 | 1.21 | +0.41 | +51.25% | 0.08 | 15 | 60 | 0.52 | -0.46 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 2.60 | 3.60 | 3.10 | 2.61 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.75 | -0.70 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 22.50 | 4.60 | 5.90 | 5.25 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.91 | -0.86 | 0.06 | -0.01 | 5/5/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 6.60 | 9.10 | 7.85 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.28 | -0.96 | 0.02 | 0.00 | 7/6/2026 | 8/24/2026 4:00:02 PM EST |
| 27.50 | 9.10 | 10.90 | 10.00 | % | 0.36 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 30.00 | 10.90 | 14.00 | 12.45 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 32.50 | 13.40 | 16.50 | 14.95 | % | 0.46 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 15.90 | 19.50 | 17.70 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |