Options Chain for CIRRUS LOGIC INC COM (CRUS) - $119.00 as of 9/29/2026 6:42:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.80 | 62.60 | 60.70 | % | 1.01 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 65.00 | 53.80 | 57.60 | 55.70 | % | 0.86 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 70.00 | 48.90 | 52.70 | 50.80 | % | 0.73 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 75.00 | 43.90 | 47.70 | 45.80 | % | 0.61 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 80.00 | 38.80 | 42.70 | 40.75 | % | 0.51 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 85.00 | 33.80 | 37.80 | 35.80 | % | 0.42 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 90.00 | 29.30 | 31.80 | 30.55 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 95.00 | 23.90 | 27.60 | 25.75 | 16.64 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.01 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/29/2026 3:59:58 PM EST |
| 100.00 | 18.90 | 22.80 | 20.85 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.89 | 0.98 | 0.00 | -0.03 | 9/23/2026 | 9/29/2026 3:59:58 PM EST |
| 105.00 | 14.60 | 18.00 | 16.30 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.75 | 0.94 | 0.01 | -0.05 | 9/23/2026 | 9/29/2026 3:59:58 PM EST |
| 110.00 | 10.80 | 12.20 | 11.50 | 10.86 | 0.00 | 0.00% | 0.10 | 0 | 606 | 0.48 | 0.87 | 0.02 | -0.08 | 9/18/2026 | 9/29/2026 3:59:58 PM EST |
| 115.00 | 5.30 | 9.30 | 7.30 | 9.13 | 0.00 | 0.00% | 0.06 | 0 | 191 | 0.57 | 0.75 | 0.03 | -0.11 | 9/17/2026 | 9/29/2026 3:59:58 PM EST |
| 120.00 | 3.70 | 5.70 | 4.70 | 4.29 | +0.59 | +15.95% | 0.04 | 75 | 105 | 0.40 | 0.56 | 0.04 | -0.12 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 125.00 | 1.95 | 2.50 | 2.23 | 2.15 | +0.80 | +59.26% | 0.02 | 179 | 354 | 0.36 | 0.36 | 0.04 | -0.11 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 130.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.20 | +23.53% | 0.01 | 66 | 636 | 0.37 | 0.21 | 0.03 | -0.09 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.53 | 0.10 | 0.02 | -0.05 | 9/25/2026 | 9/29/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.05 | 0.01 | -0.03 | 9/22/2026 | 9/29/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 9/29/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 9/29/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 1.15 | 0.60 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.59 | -0.02 | 0.00 | -0.03 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 0.95 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.47 | -0.06 | 0.01 | -0.05 | 9/21/2026 | 9/29/2026 3:59:58 PM EST |
| 110.00 | 0.45 | 0.90 | 0.68 | 0.70 | -0.21 | -23.08% | 0.01 | 2 | 43 | 0.40 | -0.13 | 0.02 | -0.08 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 115.00 | 1.15 | 2.00 | 1.58 | 1.60 | -0.25 | -13.52% | 0.01 | 10 | 238 | 0.38 | -0.25 | 0.03 | -0.11 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 120.00 | 2.05 | 4.10 | 3.08 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.35 | -0.44 | 0.04 | -0.12 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 125.00 | 5.70 | 6.90 | 6.30 | 8.49 | 0.00 | 0.00% | 0.05 | 0 | 304 | 0.38 | -0.64 | 0.04 | -0.11 | 9/21/2026 | 9/29/2026 3:59:58 PM EST |
| 130.00 | 8.30 | 12.30 | 10.30 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | -0.79 | 0.03 | -0.09 | 9/15/2026 | 9/29/2026 3:59:58 PM EST |
| 135.00 | 13.80 | 16.10 | 14.95 | % | 0.11 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.05 | 9/29/2026 3:59:58 PM EST | |||
| 140.00 | 17.40 | 21.50 | 19.45 | % | 0.14 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.03 | 9/29/2026 3:59:58 PM EST | |||
| 145.00 | 22.40 | 26.40 | 24.40 | % | 0.17 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 9/29/2026 3:59:58 PM EST | |||
| 150.00 | 27.40 | 30.60 | 29.00 | % | 0.19 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 9/29/2026 3:59:58 PM EST | |||
| 155.00 | 33.70 | 36.30 | 35.00 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 160.00 | 37.40 | 41.30 | 39.35 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 165.00 | 43.70 | 45.60 | 44.65 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST | |||
| 170.00 | 47.80 | 51.30 | 49.55 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:58 PM EST |