Options Chain for CRITEO S A SPONS ADS (CRTO) - $20.89 as of 10/9/2025 7:45:10 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 | 7.60 | 10.40 | 9.00 | % | 0.72 | 0 | 0 | 2.40 | 0.99 | 0.00 | -0.01 | 10/9/2025 3:59:54 PM EST | |||
| 15.00 | 5.30 | 7.90 | 6.60 | 9.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.81 | 0.95 | 0.02 | -0.01 | 8/12/2025 | 10/9/2025 3:59:54 PM EST |
| 17.50 | 3.20 | 5.40 | 4.30 | 7.51 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.44 | 0.84 | 0.06 | -0.02 | 8/14/2025 | 10/9/2025 3:59:54 PM EST |
| 20.00 | 2.05 | 2.30 | 2.18 | 1.89 | -0.41 | -17.83% | 0.11 | 6 | 39 | 0.58 | 0.64 | 0.09 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 22.50 | 1.00 | 1.20 | 1.10 | 1.00 | -0.28 | -21.88% | 0.05 | 53 | 175 | 0.59 | 0.41 | 0.09 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 3 | 275 | 0.66 | 0.23 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.71 | 0.12 | 0.05 | -0.01 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.45 | +0.24 | +114.29% | 0.01 | 210 | 118 | 0.65 | 0.06 | 0.03 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.42 | 0.02 | 0.01 | 0.00 | 9/26/2025 | 10/9/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.16 | 0.01 | 0.01 | 0.00 | 9/23/2025 | 10/9/2025 3:59:54 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 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.01 | 10/9/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.05 | 0.02 | -0.01 | 8/29/2025 | 10/9/2025 3:59:54 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.10 | +25.00% | 0.03 | 10,005 | 127 | 0.66 | -0.16 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.28 | +0.11 | +9.41% | 0.07 | 16 | 211 | 0.64 | -0.36 | 0.09 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 22.50 | 1.95 | 2.85 | 2.40 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.49 | -0.59 | 0.09 | -0.02 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 25.00 | 4.50 | 4.80 | 4.65 | 5.05 | +1.55 | +44.29% | 0.19 | 2 | 11 | 0.72 | -0.77 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 27.50 | 6.60 | 7.40 | 7.00 | % | 0.25 | 0 | 0 | 0.96 | -0.88 | 0.05 | -0.01 | 10/9/2025 3:59:54 PM EST | |||
| 30.00 | 8.50 | 10.80 | 9.65 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.52 | -0.94 | 0.03 | -0.01 | 10/2/2025 | 10/9/2025 3:59:54 PM EST |
| 32.50 | 9.70 | 13.40 | 11.55 | % | 0.36 | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 35.00 | 13.50 | 16.20 | 14.85 | % | 0.42 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 10/9/2025 3:59:54 PM EST |