Options Chain for CRITEO S A SPONS ADS (CRTO) - $20.06 as of 12/26/2025 2:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 11.50 | 10.15 | % | 1.02 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 12.50 | 7.10 | 8.40 | 7.75 | % | 0.62 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 15.00 | 4.80 | 6.00 | 5.40 | % | 0.36 | 0 | 0 | 0.97 | 0.95 | 0.03 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 17.50 | 2.70 | 3.80 | 3.25 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 0.83 | 0.07 | -0.01 | 11/19/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 1.50 | 1.95 | 1.73 | 2.01 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.40 | 0.62 | 0.10 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 22.50 | 0.25 | 1.35 | 0.80 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | 0.39 | 0.09 | -0.01 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 0.10 | 0.75 | 0.43 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | 0.21 | 0.06 | -0.01 | 12/5/2025 | 12/26/2025 4:00:02 PM EST |
| 27.50 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.04 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.60 | 1.30 | % | 0.13 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 15.00 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.80 | -0.05 | 0.03 | -0.01 | 12/3/2025 | 12/26/2025 4:00:02 PM EST |
| 17.50 | 0.50 | 0.80 | 0.65 | 0.61 | -0.39 | -39.00% | 0.04 | 1 | 26 | 0.62 | -0.17 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 1.30 | 1.75 | 1.53 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.60 | -0.38 | 0.10 | -0.02 | 11/25/2025 | 12/26/2025 4:00:02 PM EST |
| 22.50 | 2.35 | 4.10 | 3.23 | % | 0.14 | 0 | 0 | 0.86 | -0.61 | 0.09 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 25.00 | 4.00 | 5.90 | 4.95 | % | 0.20 | 0 | 0 | 0.84 | -0.79 | 0.06 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 27.50 | 6.90 | 8.40 | 7.65 | % | 0.28 | 0 | 0 | 1.02 | -0.90 | 0.04 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 8.80 | 11.20 | 10.00 | % | 0.33 | 0 | 0 | 1.28 | -0.96 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 32.50 | 11.40 | 13.80 | 12.60 | % | 0.39 | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 13.90 | 16.30 | 15.10 | % | 0.43 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |