Options Chain for CRITEO S A SPONS ADS (CRTO) - $18.07 as of 3/26/2026 6:28:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.20 | 14.70 | 12.95 | % | 2.59 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 7.50 | 8.90 | 11.90 | 10.40 | % | 1.39 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 10.00 | 6.30 | 9.80 | 8.05 | % | 0.81 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 12.50 | 4.30 | 6.90 | 5.60 | % | 0.45 | 0 | 0 | 1.73 | 0.96 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 15.00 | 1.80 | 4.70 | 3.25 | % | 0.22 | 0 | 0 | 1.33 | 0.81 | 0.07 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 17.50 | 1.45 | 1.70 | 1.58 | 1.61 | 0.00 | 0.00% | 0.09 | 0 | 224 | 0.57 | 0.56 | 0.11 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 20.00 | 0.40 | 0.80 | 0.60 | 0.70 | +0.03 | +4.48% | 0.03 | 1 | 2 | 0.54 | 0.30 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.39 | +0.14 | +56.00% | 0.01 | 2 | 2 | 0.60 | 0.14 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.03 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 12.50 | 0.05 | 2.35 | 1.20 | % | 0.10 | 0 | 0 | 1.32 | -0.04 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 15.00 | 0.10 | 0.65 | 0.38 | % | 0.03 | 0 | 0 | 0.53 | -0.19 | 0.07 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 17.50 | 1.25 | 1.50 | 1.38 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.57 | -0.44 | 0.11 | -0.02 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 20.00 | 2.85 | 3.10 | 2.98 | % | 0.15 | 0 | 0 | 0.54 | -0.70 | 0.10 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 22.50 | 3.00 | 6.60 | 4.80 | % | 0.21 | 0 | 0 | 1.25 | -0.86 | 0.06 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 25.00 | 6.10 | 8.90 | 7.50 | % | 0.30 | 0 | 0 | 1.37 | -0.95 | 0.03 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 27.50 | 7.90 | 11.40 | 9.65 | % | 0.35 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 30.00 | 10.40 | 13.90 | 12.15 | % | 0.41 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST |