Options Chain for CRITEO S A SPONS ADS (CRTO) - $18.16 as of 4/10/2026 7:09:08 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 | 7.30 | 11.20 | 9.25 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 12.50 | 4.80 | 8.90 | 6.85 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 15.00 | 2.25 | 5.40 | 3.83 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 14 | 5.12 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 17.50 | 0.95 | 2.90 | 1.93 | 1.90 | +0.90 | +90.00% | 0.11 | 2 | 45 | 3.20 | 0.93 | 0.09 | -0.05 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.11 | +275.00% | 0.01 | 2 | 100 | 1.08 | 0.37 | 0.26 | -0.14 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.26 | 0.03 | 0.04 | -0.01 | 4/2/2026 | 4/15/2026 3:59:36 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,205 | 1.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 440 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 79 | 8.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 32.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 10 | 8.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 12.50 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 359 | 5.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:36 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 218 | 3.33 | -0.07 | 0.09 | -0.05 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 20.00 | 0.50 | 1.80 | 1.15 | 1.20 | -0.98 | -44.96% | 0.06 | 20 | 67 | 2.60 | -0.63 | 0.26 | -0.14 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 22.50 | 2.50 | 5.20 | 3.85 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 32 | 5.65 | -0.97 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 25.00 | 5.00 | 7.70 | 6.35 | % | 0.25 | 0 | 28 | 6.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 27.50 | 7.50 | 10.20 | 8.85 | % | 0.32 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 30.00 | 10.10 | 12.70 | 11.40 | % | 0.38 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 32.50 | 12.60 | 15.20 | 13.90 | % | 0.43 | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 35.00 | 14.20 | 17.70 | 15.95 | % | 0.46 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST |