Options Chain for CRITEO S A SPONS ADS (CRTO) - $23.91 as of 8/22/2025 3:37:16 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 | 11.30 | 13.80 | 12.55 | % | 1.00 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 9.00 | 11.40 | 10.20 | 8.68 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 6.20 | 9.00 | 7.60 | % | 0.43 | 0 | 0 | 1.53 | 0.97 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 4.50 | 5.20 | 4.85 | 4.28 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.72 | 0.87 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 2.70 | 2.85 | 2.78 | 2.82 | +0.37 | +15.11% | 0.12 | 1 | 220 | 0.47 | 0.70 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 1.35 | 1.50 | 1.43 | 1.51 | +0.11 | +7.86% | 0.06 | 11 | 834 | 0.45 | 0.48 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 0.60 | 0.80 | 0.70 | 0.70 | +0.07 | +11.12% | 0.03 | 22 | 373 | 0.46 | 0.28 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,331 | 0.48 | 0.14 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.60 | 0.07 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | 0.03 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.01 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.91 | -0.03 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.57 | -0.13 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.80 | 1.00 | 0.90 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.46 | -0.30 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 2.00 | 2.25 | 2.13 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.46 | -0.52 | 0.09 | -0.02 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 3.70 | 4.00 | 3.85 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.72 | 0.08 | -0.01 | 5/19/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 5.60 | 6.40 | 6.00 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.63 | -0.86 | 0.05 | -0.01 | 7/7/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 7.60 | 9.60 | 8.60 | % | 0.26 | 0 | 0 | 1.00 | -0.93 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 10.30 | 12.50 | 11.40 | 10.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 7/16/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 12.70 | 14.90 | 13.80 | % | 0.37 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 15.00 | 17.30 | 16.15 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 42.50 | 17.90 | 19.90 | 18.90 | % | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 20.00 | 22.30 | 21.15 | % | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 47.50 | 22.80 | 25.10 | 23.95 | % | 0.50 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 25.30 | 27.60 | 26.45 | % | 0.53 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 52.50 | 27.70 | 30.10 | 28.90 | % | 0.55 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 30.50 | 32.60 | 31.55 | % | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 35.00 | 37.60 | 36.30 | % | 0.60 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |