Options Chain for CIRRUS LOGIC INC COM (CRUS) - $130.00 as of 10/30/2025 5:29:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 85.90 | 90.00 | 87.95 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 50.00 | 81.00 | 85.10 | 83.05 | 52.97 | 0.00 | 0.00% | 1.66 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/30/2025 3:59:52 PM EST |
| 55.00 | 76.00 | 80.00 | 78.00 | % | 1.42 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 60.00 | 71.00 | 75.10 | 73.05 | 49.50 | 0.00 | 0.00% | 1.22 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/30/2025 3:59:52 PM EST |
| 65.00 | 66.10 | 70.20 | 68.15 | 41.00 | 0.00 | 0.00% | 1.05 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/30/2025 3:59:52 PM EST |
| 70.00 | 61.10 | 65.10 | 63.10 | % | 0.90 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 75.00 | 56.40 | 60.30 | 58.35 | 21.98 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.21 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 10/30/2025 3:59:52 PM EST |
| 80.00 | 51.30 | 55.30 | 53.30 | 47.22 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.10 | 1.00 | 0.00 | -0.02 | 10/8/2025 | 10/30/2025 3:59:52 PM EST |
| 85.00 | 46.70 | 50.30 | 48.50 | 31.60 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.98 | 0.99 | 0.00 | -0.02 | 9/11/2025 | 10/30/2025 3:59:52 PM EST |
| 90.00 | 42.50 | 45.50 | 44.00 | 34.90 | 0.00 | 0.00% | 0.49 | 0 | 27 | 0.90 | 0.98 | 0.00 | -0.03 | 10/1/2025 | 10/30/2025 3:59:52 PM EST |
| 95.00 | 37.30 | 40.70 | 39.00 | 16.17 | 0.00 | 0.00% | 0.41 | 0 | 18 | 0.82 | 0.96 | 0.00 | -0.04 | 8/4/2025 | 10/30/2025 3:59:52 PM EST |
| 100.00 | 32.90 | 36.00 | 34.45 | 33.52 | -1.80 | -5.10% | 0.34 | 1 | 36 | 0.76 | 0.94 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 105.00 | 28.20 | 31.40 | 29.80 | 31.50 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.70 | 0.91 | 0.01 | -0.06 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 110.00 | 24.20 | 27.00 | 25.60 | 24.51 | +4.51 | +22.55% | 0.23 | 1 | 44 | 0.52 | 0.87 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 115.00 | 19.80 | 22.50 | 21.15 | 23.20 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.48 | 0.81 | 0.01 | -0.08 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 120.00 | 16.30 | 18.20 | 17.25 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 115 | 0.47 | 0.75 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 125.00 | 11.70 | 14.80 | 13.25 | 13.65 | +0.50 | +3.81% | 0.11 | 2 | 131 | 0.43 | 0.68 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 130.00 | 9.50 | 11.70 | 10.60 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 147 | 0.45 | 0.60 | 0.02 | -0.10 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 135.00 | 7.60 | 9.20 | 8.40 | 9.20 | -0.71 | -7.17% | 0.06 | 14 | 67 | 0.46 | 0.51 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 140.00 | 6.00 | 7.10 | 6.55 | 7.20 | +1.30 | +22.04% | 0.05 | 19 | 55 | 0.46 | 0.42 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 145.00 | 4.40 | 5.20 | 4.80 | 5.00 | +0.70 | +16.28% | 0.03 | 14 | 65 | 0.46 | 0.34 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 150.00 | 1.55 | 3.60 | 2.58 | 3.60 | -0.60 | -14.29% | 0.02 | 12 | 131 | 0.39 | 0.26 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 155.00 | 2.15 | 3.10 | 2.63 | 2.65 | +1.75 | +194.45% | 0.02 | 1 | 18 | 0.46 | 0.20 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 160.00 | 1.50 | 2.40 | 1.95 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | 0.15 | 0.01 | -0.05 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 165.00 | 0.85 | 1.80 | 1.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.11 | 0.01 | -0.04 | 10/9/2025 | 10/30/2025 3:59:52 PM EST |
| 170.00 | 0.25 | 1.40 | 0.83 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.03 | 8/21/2025 | 10/30/2025 3:59:52 PM EST |
| 175.00 | 0.10 | 1.70 | 0.90 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.04 | 0.00 | -0.02 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.02 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.93 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/30/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.24 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 10/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 10/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 617 | 0.99 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | -0.02 | 0.00 | -0.03 | 10/15/2025 | 10/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | -0.04 | 0.00 | -0.04 | 10/13/2025 | 10/30/2025 3:59:52 PM EST |
| 100.00 | 0.10 | 1.10 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | -0.06 | 0.00 | -0.05 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 105.00 | 0.80 | 3.10 | 1.95 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.60 | -0.09 | 0.01 | -0.06 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 110.00 | 1.30 | 2.00 | 1.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.50 | -0.13 | 0.01 | -0.07 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 115.00 | 1.95 | 2.75 | 2.35 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | -0.19 | 0.01 | -0.08 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 120.00 | 2.90 | 3.90 | 3.40 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.46 | -0.25 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 125.00 | 5.00 | 5.40 | 5.20 | 4.90 | +0.60 | +13.96% | 0.04 | 8 | 35 | 0.47 | -0.32 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 130.00 | 6.20 | 8.90 | 7.55 | 6.80 | +0.90 | +15.26% | 0.06 | 11 | 36 | 0.48 | -0.40 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 135.00 | 8.50 | 10.30 | 9.40 | 9.10 | +0.70 | +8.34% | 0.07 | 11 | 27 | 0.44 | -0.49 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 140.00 | 11.60 | 13.40 | 12.50 | 12.25 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.45 | -0.58 | 0.02 | -0.10 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 145.00 | 15.00 | 16.90 | 15.95 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.09 | 10/30/2025 3:59:52 PM EST | |||
| 150.00 | 19.00 | 20.80 | 19.90 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.08 | 10/30/2025 3:59:52 PM EST | |||
| 155.00 | 22.90 | 25.00 | 23.95 | % | 0.15 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 160.00 | 26.60 | 29.10 | 27.85 | % | 0.17 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 165.00 | 31.10 | 35.20 | 33.15 | % | 0.20 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 170.00 | 35.90 | 39.80 | 37.85 | % | 0.22 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 175.00 | 40.70 | 44.10 | 42.40 | % | 0.24 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 180.00 | 45.50 | 49.00 | 47.25 | % | 0.26 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 185.00 | 50.50 | 54.00 | 52.25 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 10/30/2025 3:59:52 PM EST |