Options Chain for CRITEO S A SPONS ADS (CRTO) - $18.56 as of 3/12/2026 2:34:14 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 | 7.40 | 9.60 | 8.50 | % | 0.85 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 12.50 | 4.90 | 7.10 | 6.00 | % | 0.48 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 15.00 | 2.60 | 4.40 | 3.50 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 240 | 2.71 | 0.99 | 0.02 | -0.01 | 3/5/2026 | 3/12/2026 3:59:55 PM EST |
| 17.50 | 0.75 | 1.10 | 0.93 | 1.45 | -0.45 | -23.69% | 0.05 | 3 | 183 | 0.56 | 0.67 | 0.24 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.55 | -91.67% | 0.01 | 1 | 76 | 0.99 | 0.12 | 0.13 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.14 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 87 | 2.43 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/12/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/12/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:55 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 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 307 | 1.56 | -0.01 | 0.02 | -0.01 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 17.50 | 0.10 | 0.65 | 0.38 | 0.25 | -0.02 | -7.41% | 0.02 | 5 | 313 | 0.58 | -0.34 | 0.24 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 20.00 | 1.30 | 3.10 | 2.20 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.77 | -0.88 | 0.13 | -0.02 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 22.50 | 3.10 | 4.80 | 3.95 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.45 | -1.00 | 0.01 | 0.00 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 25.00 | 5.70 | 7.50 | 6.60 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 27.50 | 8.00 | 9.90 | 8.95 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 30.00 | 10.10 | 12.70 | 11.40 | % | 0.38 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 32.50 | 12.60 | 15.00 | 13.80 | % | 0.42 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 35.00 | 15.10 | 17.50 | 16.30 | % | 0.47 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST |