Options Chain for CIRRUS LOGIC INC COM (CRUS) - $101.39 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.10 | 48.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 39.10 | 44.00 | 52.36 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 34.50 | 39.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 70.00 | 29.70 | 33.50 | 33.70 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.98 | 0.00 | -0.02 | 11/21/2024 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 24.50 | 28.70 | 45.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.96 | 0.00 | -0.03 | 10/23/2024 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 20.30 | 24.10 | 23.50 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.93 | 0.01 | -0.04 | 1/6/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 16.10 | 19.30 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.87 | 0.01 | -0.05 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 13.90 | 14.40 | 14.50 | +3.90 | +36.80% | 2 | 61 | 0.50 | 0.79 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 10.20 | 10.90 | 10.50 | +2.10 | +25.00% | 1 | 58 | 0.48 | 0.69 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 7.50 | 7.90 | 6.85 | +0.81 | +13.42% | 9 | 129 | 0.48 | 0.58 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 5.10 | 5.60 | 5.45 | +1.73 | +46.51% | 6 | 118 | 0.47 | 0.46 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 3.40 | 3.80 | 3.20 | +0.03 | +0.95% | 6 | 161 | 0.47 | 0.34 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 2.15 | 2.45 | 2.06 | +0.10 | +5.11% | 5 | 641 | 0.46 | 0.25 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 1.35 | 1.55 | 1.40 | +0.20 | +16.67% | 20 | 169 | 0.47 | 0.17 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.85 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 282 | 0.46 | 0.12 | 0.01 | -0.04 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 0.50 | 1.80 | 0.50 | +0.13 | +35.14% | 26 | 118 | 0.58 | 0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.30 | 0.45 | 0.36 | -0.84 | -70.00% | 15 | 115 | 0.48 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.10 | 0.55 | 0.35 | +0.04 | +12.91% | 1 | 91 | 0.51 | 0.04 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.02 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 151 | 0.60 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.01 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.50 | 2.37 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.30 | 2.10 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.30 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 230 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:57 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 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 70.00 | 0.05 | 0.30 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 75.00 | 0.10 | 0.55 | 0.28 | -0.22 | -44.00% | 12 | 12 | 0.53 | -0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.55 | 0.70 | 0.65 | -0.20 | -23.53% | 5 | 155 | 0.50 | -0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 1.15 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 235 | 0.49 | -0.13 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 2.15 | 2.35 | 2.30 | -1.10 | -32.36% | 8 | 382 | 0.48 | -0.21 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 3.60 | 3.90 | 4.10 | -0.50 | -10.87% | 7 | 108 | 0.48 | -0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 4.10 | 6.00 | 6.00 | -1.20 | -16.67% | 21 | 502 | 0.48 | -0.42 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 8.20 | 9.30 | 8.50 | +0.20 | +2.41% | 1 | 768 | 0.49 | -0.54 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 10.00 | 12.20 | 12.50 | 0.00 | 0.00% | 0 | 111 | 0.41 | -0.66 | 0.02 | -0.07 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 15.00 | 16.50 | 16.97 | 0.00 | 0.00% | 0 | 66 | 0.48 | -0.75 | 0.02 | -0.06 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 19.50 | 20.60 | 17.30 | 0.00 | 0.00% | 0 | 458 | 0.49 | -0.83 | 0.02 | -0.05 | 12/3/2024 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 22.60 | 25.80 | 25.10 | 0.00 | 0.00% | 0 | 115 | 0.62 | -0.88 | 0.01 | -0.04 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 27.30 | 31.10 | 29.68 | 0.00 | 0.00% | 0 | 203 | 0.64 | -0.92 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 32.30 | 35.90 | 29.00 | 0.00 | 0.00% | 0 | 18 | 0.72 | -0.94 | 0.01 | -0.02 | 12/5/2024 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 36.70 | 41.00 | 37.56 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.96 | 0.00 | -0.01 | 11/11/2024 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 41.60 | 46.00 | 40.05 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 11/5/2024 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 46.20 | 51.00 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 8/28/2024 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 51.50 | 56.00 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 56.20 | 61.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 165.00 | 61.20 | 66.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 170.00 | 66.20 | 71.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 175.00 | 71.20 | 76.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 180.00 | 76.20 | 81.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 185.00 | 81.20 | 86.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 190.00 | 86.20 | 91.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 195.00 | 91.20 | 96.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 200.00 | 96.20 | 101.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 210.00 | 106.50 | 111.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |