Options Chain for CIRRUS LOGIC INC COM (CRUS) - $113.97 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.80 | 64.80 | 62.80 | 59.60 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 55.80 | 59.90 | 57.85 | % | 0.96 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 50.90 | 55.00 | 52.95 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 46.00 | 50.00 | 48.00 | % | 0.69 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 41.20 | 45.00 | 43.10 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 36.00 | 40.20 | 38.10 | % | 0.48 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 31.10 | 35.20 | 33.15 | % | 0.39 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 26.50 | 30.40 | 28.45 | % | 0.32 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 22.60 | 25.60 | 24.10 | % | 0.25 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 17.80 | 20.90 | 19.35 | % | 0.19 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 14.50 | 15.60 | 15.05 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.81 | 0.02 | -0.04 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 10.60 | 12.00 | 11.30 | 7.52 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.72 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 7.30 | 8.20 | 7.75 | 4.94 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.34 | 0.60 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 4.70 | 5.00 | 4.85 | 5.10 | +1.70 | +50.00% | 0.04 | 11 | 15 | 0.32 | 0.46 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 2.80 | 3.20 | 3.00 | 3.10 | +1.25 | +67.57% | 0.02 | 3 | 3 | 0.31 | 0.32 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 1.60 | 2.05 | 1.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.22 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.70 | 2.05 | 1.38 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.02 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 0.30 | 1.85 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.25 | 1.90 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.07 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 1.35 | 1.90 | 1.63 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | -0.19 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 2.40 | 2.90 | 2.65 | 2.70 | -1.45 | -34.94% | 0.02 | 2 | 5 | 0.31 | -0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 4.00 | 4.50 | 4.25 | 4.65 | -1.65 | -26.19% | 0.04 | 2 | 2 | 0.31 | -0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 6.40 | 6.90 | 6.65 | 6.70 | % | 0.06 | 2 | 0 | 0.30 | -0.54 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 125.00 | 9.50 | 10.60 | 10.05 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.03 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 13.30 | 14.60 | 13.95 | % | 0.11 | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 15.90 | 20.00 | 17.95 | % | 0.13 | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 20.60 | 24.70 | 22.65 | % | 0.16 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 25.50 | 29.60 | 27.55 | % | 0.19 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 31.00 | 33.70 | 32.35 | % | 0.22 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 35.50 | 39.60 | 37.55 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 40.50 | 44.60 | 42.55 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |