Options Chain for CIRRUS LOGIC INC COM (CRUS) - $119.97 as of 10/1/2026 5:15:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.50 | 52.70 | 50.60 | % | 0.72 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 75.00 | 43.90 | 47.80 | 45.85 | % | 0.61 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 80.00 | 38.70 | 42.90 | 40.80 | % | 0.51 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:11 PM EST | |||
| 85.00 | 34.00 | 38.00 | 36.00 | % | 0.42 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 10/1/2026 4:00:11 PM EST | |||
| 90.00 | 29.40 | 33.30 | 31.35 | 43.03 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.78 | 0.95 | 0.00 | -0.04 | 7/31/2026 | 10/1/2026 4:00:11 PM EST |
| 95.00 | 25.40 | 28.70 | 27.05 | 23.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.72 | 0.91 | 0.01 | -0.05 | 9/16/2026 | 10/1/2026 4:00:11 PM EST |
| 100.00 | 20.30 | 24.30 | 22.30 | 20.98 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | 0.86 | 0.01 | -0.06 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 105.00 | 16.10 | 20.10 | 18.10 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 69 | 0.61 | 0.81 | 0.01 | -0.07 | 9/9/2026 | 10/1/2026 4:00:11 PM EST |
| 110.00 | 13.60 | 16.20 | 14.90 | 14.50 | -0.10 | -0.69% | 0.14 | 9 | 40 | 0.47 | 0.75 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 115.00 | 9.30 | 12.60 | 10.95 | 11.10 | -1.00 | -8.27% | 0.10 | 21 | 40 | 0.42 | 0.66 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 120.00 | 6.60 | 10.70 | 8.65 | 8.55 | +0.85 | +11.04% | 0.07 | 1 | 164 | 0.45 | 0.56 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 125.00 | 6.00 | 6.50 | 6.25 | 6.06 | -0.32 | -5.02% | 0.05 | 3 | 115 | 0.44 | 0.46 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 130.00 | 2.70 | 4.80 | 3.75 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.39 | 0.36 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 135.00 | 2.85 | 3.50 | 3.18 | 3.20 | +0.38 | +13.48% | 0.02 | 22 | 50 | 0.44 | 0.28 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 140.00 | 2.05 | 2.95 | 2.50 | 2.35 | +0.05 | +2.18% | 0.02 | 19 | 271 | 0.46 | 0.22 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 145.00 | 0.10 | 3.10 | 1.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.41 | 0.18 | 0.01 | -0.06 | 9/22/2026 | 10/1/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 2.80 | 1.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.12 | 0.01 | -0.04 | 8/20/2026 | 10/1/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | 0.09 | 0.01 | -0.04 | 9/16/2026 | 10/1/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | 0.07 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.05 | 0.01 | -0.02 | 9/1/2026 | 10/1/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.04 | 0.00 | -0.02 | 9/2/2026 | 10/1/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.61 | 0.03 | 0.00 | -0.02 | 8/3/2026 | 10/1/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.92 | -90.20% | 0.00 | 1 | 6 | 0.65 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 10/1/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.03 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | -0.05 | 0.00 | -0.04 | 9/23/2026 | 10/1/2026 4:00:11 PM EST |
| 95.00 | 0.25 | 1.00 | 0.63 | 0.95 | -0.29 | -23.39% | 0.01 | 1 | 22 | 0.45 | -0.09 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 100.00 | 0.05 | 1.50 | 0.78 | 1.50 | -0.55 | -26.83% | 0.01 | 12 | 88 | 0.37 | -0.14 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 105.00 | 1.95 | 2.40 | 2.18 | 2.45 | +0.10 | +4.26% | 0.02 | 8 | 70 | 0.47 | -0.19 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 110.00 | 2.60 | 4.20 | 3.40 | 3.60 | -0.42 | -10.45% | 0.03 | 3 | 42 | 0.46 | -0.25 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 115.00 | 4.80 | 5.30 | 5.05 | 5.40 | -1.00 | -15.63% | 0.04 | 12 | 61 | 0.45 | -0.34 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 120.00 | 5.50 | 7.70 | 6.60 | 7.50 | -0.80 | -9.64% | 0.06 | 7 | 64 | 0.41 | -0.44 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 125.00 | 8.40 | 10.50 | 9.45 | 10.30 | -1.10 | -9.65% | 0.08 | 3 | 19 | 0.41 | -0.54 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 130.00 | 11.50 | 15.80 | 13.65 | 15.39 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.46 | -0.64 | 0.02 | -0.08 | 9/16/2026 | 10/1/2026 4:00:11 PM EST |
| 135.00 | 15.30 | 19.50 | 17.40 | 13.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.72 | 0.02 | -0.07 | 7/17/2026 | 10/1/2026 4:00:11 PM EST |
| 140.00 | 19.10 | 23.30 | 21.20 | 23.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.61 | -0.78 | 0.01 | -0.06 | 9/16/2026 | 10/1/2026 4:00:11 PM EST |
| 145.00 | 24.60 | 26.50 | 25.55 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | -0.82 | 0.01 | -0.06 | 6/23/2026 | 10/1/2026 4:00:11 PM EST |
| 150.00 | 28.30 | 32.30 | 30.30 | 24.30 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.68 | -0.88 | 0.01 | -0.04 | 7/30/2026 | 10/1/2026 4:00:11 PM EST |
| 155.00 | 33.00 | 37.00 | 35.00 | % | 0.23 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.04 | 10/1/2026 4:00:11 PM EST | |||
| 160.00 | 37.90 | 41.90 | 39.90 | % | 0.25 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.03 | 10/1/2026 4:00:11 PM EST | |||
| 165.00 | 42.70 | 46.80 | 44.75 | % | 0.27 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 10/1/2026 4:00:11 PM EST | |||
| 170.00 | 47.80 | 51.90 | 49.85 | % | 0.29 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 10/1/2026 4:00:11 PM EST | |||
| 175.00 | 52.80 | 56.70 | 54.75 | % | 0.31 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 10/1/2026 4:00:11 PM EST | |||
| 180.00 | 57.80 | 61.70 | 59.75 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 185.00 | 62.80 | 66.40 | 64.60 | % | 0.35 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 190.00 | 67.80 | 72.00 | 69.90 | % | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 195.00 | 72.80 | 76.80 | 74.80 | % | 0.38 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 200.00 | 77.80 | 81.80 | 79.80 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 210.00 | 87.80 | 91.80 | 89.80 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 220.00 | 97.80 | 101.80 | 99.80 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 230.00 | 107.80 | 111.80 | 109.80 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 240.00 | 117.80 | 121.70 | 119.75 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 250.00 | 127.80 | 131.90 | 129.85 | % | 0.52 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST |