Options Chain for CIRRUS LOGIC INC COM (CRUS) - $100.00 as of 1/22/2025 8:37:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.30 | 47.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 38.00 | 42.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 33.00 | 37.30 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 28.60 | 32.30 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 23.70 | 26.70 | % | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 19.50 | 22.60 | 21.40 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.92 | 0.01 | -0.05 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 15.40 | 16.70 | 17.10 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.87 | 0.01 | -0.07 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 11.50 | 12.50 | 13.10 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.80 | 0.02 | -0.08 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 8.30 | 10.70 | 10.15 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.69 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 5.30 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 87 | 0.45 | 0.55 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 3.30 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 118 | 0.49 | 0.40 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 1.90 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 1,054 | 0.45 | 0.26 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 1.00 | 1.50 | 1.12 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.25 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.05 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.01 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.05 | 1.45 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.68 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.10 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.08 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.30 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.13 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 1.40 | 1.75 | 1.44 | 0.00 | 0.00% | 0 | 1,216 | 0.48 | -0.20 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 2.75 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 59 | 0.47 | -0.31 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 4.80 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 64 | 0.47 | -0.45 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 7.70 | 8.30 | 8.10 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.60 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 10.60 | 11.90 | 9.57 | 0.00 | 0.00% | 0 | 25 | 0.44 | -0.74 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 14.20 | 17.60 | 15.80 | 0.00 | 0.00% | 0 | 32 | 0.67 | -0.85 | 0.02 | -0.05 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 18.50 | 21.40 | 20.10 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.91 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 23.10 | 26.20 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 28.00 | 31.90 | % | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 33.10 | 36.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 38.00 | 41.90 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 43.50 | 46.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 47.70 | 51.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 53.10 | 56.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |