Options Chain for CRITEO S A SPONS ADS (CRTO) - $16.50 as of 2/24/2026 7:48:52 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 | 5.90 | 8.40 | 7.15 | % | 0.72 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 12.50 | 4.00 | 5.80 | 4.90 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | 0.96 | 0.02 | 0.00 | 10/17/2025 | 2/24/2026 4:00:05 PM EST |
| 15.00 | 2.20 | 3.40 | 2.80 | 2.44 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.74 | 0.82 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 17.50 | 1.30 | 1.50 | 1.40 | 1.30 | -0.55 | -29.73% | 0.08 | 10 | 7 | 0.50 | 0.56 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.51 | -0.63 | -55.27% | 0.03 | 2 | 54 | 0.50 | 0.29 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.53 | 0.13 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5,139 | 0.75 | 0.05 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 441 | 0.92 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:05 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 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.14 | -0.04 | 0.02 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 236 | 0.54 | -0.18 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 17.50 | 1.10 | 1.45 | 1.28 | 1.73 | 0.00 | 0.00% | 0.07 | 0 | 132 | 0.51 | -0.44 | 0.12 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 2.75 | 3.10 | 2.93 | 3.71 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.51 | -0.71 | 0.10 | -0.01 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 22.50 | 4.70 | 6.50 | 5.60 | 5.74 | 0.00 | 0.00% | 0.25 | 0 | 34 | 1.19 | -0.87 | 0.06 | -0.01 | 2/11/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 7.30 | 8.90 | 8.10 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 34 | 1.36 | -0.95 | 0.03 | 0.00 | 11/7/2025 | 2/24/2026 4:00:05 PM EST |
| 27.50 | 9.80 | 11.80 | 10.80 | % | 0.39 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 30.00 | 12.00 | 13.80 | 12.90 | % | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 32.50 | 13.90 | 16.30 | 15.10 | % | 0.46 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 35.00 | 15.50 | 19.40 | 17.45 | % | 0.50 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST |