Options Chain for CIRRUS LOGIC INC COM (CRUS) - $148.69 as of 3/26/2026 8:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 67.00 | 71.50 | 69.25 | % | 0.87 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 85.00 | 62.10 | 66.50 | 64.30 | % | 0.76 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 90.00 | 57.00 | 61.50 | 59.25 | % | 0.66 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 95.00 | 52.70 | 56.00 | 54.35 | % | 0.57 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:32 PM EST | |||
| 100.00 | 47.90 | 50.90 | 49.40 | % | 0.49 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:32 PM EST | |||
| 105.00 | 43.00 | 46.10 | 44.55 | % | 0.42 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.02 | 3/26/2026 3:59:32 PM EST | |||
| 110.00 | 38.40 | 40.90 | 39.65 | % | 0.36 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.04 | 3/26/2026 3:59:32 PM EST | |||
| 115.00 | 33.80 | 37.20 | 35.50 | % | 0.31 | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.05 | 3/26/2026 3:59:32 PM EST | |||
| 120.00 | 29.40 | 31.90 | 30.65 | % | 0.26 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.06 | 3/26/2026 3:59:32 PM EST | |||
| 125.00 | 25.20 | 27.70 | 26.45 | % | 0.21 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.07 | 3/26/2026 3:59:32 PM EST | |||
| 130.00 | 22.00 | 24.10 | 23.05 | 27.30 | +8.25 | +43.31% | 0.18 | 6 | 2 | 0.56 | 0.78 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 135.00 | 18.20 | 19.90 | 19.05 | 23.71 | +8.07 | +51.60% | 0.14 | 1 | 1 | 0.53 | 0.72 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 140.00 | 14.80 | 16.40 | 15.60 | 11.26 | -0.40 | -3.44% | 0.11 | 3 | 4 | 0.51 | 0.66 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 145.00 | 11.70 | 13.70 | 12.70 | 8.95 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.51 | 0.58 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 3:59:32 PM EST |
| 150.00 | 9.50 | 10.70 | 10.10 | 9.50 | +4.50 | +90.00% | 0.07 | 6 | 1 | 0.50 | 0.51 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 155.00 | 6.90 | 8.40 | 7.65 | 7.80 | +2.69 | +52.65% | 0.05 | 5 | 9 | 0.48 | 0.43 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 160.00 | 5.10 | 6.80 | 5.95 | 8.08 | +4.65 | +135.57% | 0.04 | 6 | 14 | 0.48 | 0.36 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 165.00 | 3.70 | 5.30 | 4.50 | 6.23 | +3.53 | +130.75% | 0.03 | 4 | 4 | 0.47 | 0.29 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 170.00 | 3.20 | 4.20 | 3.70 | 5.00 | +3.25 | +185.72% | 0.02 | 5 | 10 | 0.49 | 0.24 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 175.00 | 1.95 | 3.30 | 2.63 | 3.68 | % | 0.02 | 1 | 0 | 0.47 | 0.19 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:32 PM EST | |
| 180.00 | 1.35 | 2.80 | 2.08 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.06 | 3/26/2026 3:59:32 PM EST | |||
| 185.00 | 0.75 | 2.50 | 1.63 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.05 | 3/26/2026 3:59:32 PM EST | |||
| 190.00 | 0.30 | 2.15 | 1.23 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.04 | 3/26/2026 3:59:32 PM EST | |||
| 195.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.03 | 3/26/2026 3:59:32 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.03 | 3/26/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:32 PM EST | |||
| 100.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:32 PM EST | |||
| 105.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.02 | 3/26/2026 3:59:32 PM EST | |||
| 110.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.04 | 3/26/2026 3:59:32 PM EST | |||
| 115.00 | 0.10 | 2.55 | 1.33 | 1.70 | % | 0.01 | 3 | 0 | 0.50 | -0.09 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:32 PM EST | |
| 120.00 | 1.60 | 2.65 | 2.13 | 3.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.12 | 0.01 | -0.06 | 3/24/2026 | 3/26/2026 3:59:32 PM EST |
| 125.00 | 2.30 | 3.50 | 2.90 | 2.67 | % | 0.02 | 2 | 0 | 0.54 | -0.17 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:32 PM EST | |
| 130.00 | 3.20 | 4.40 | 3.80 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.52 | -0.22 | 0.01 | -0.08 | 3/24/2026 | 3/26/2026 3:59:32 PM EST |
| 135.00 | 4.70 | 5.70 | 5.20 | 8.54 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | -0.28 | 0.01 | -0.09 | 3/24/2026 | 3/26/2026 3:59:32 PM EST |
| 140.00 | 6.00 | 7.30 | 6.65 | % | 0.05 | 0 | 0 | 0.49 | -0.34 | 0.01 | -0.10 | 3/26/2026 3:59:32 PM EST | |||
| 145.00 | 8.00 | 9.60 | 8.80 | % | 0.06 | 0 | 0 | 0.48 | -0.42 | 0.01 | -0.10 | 3/26/2026 3:59:32 PM EST | |||
| 150.00 | 10.30 | 12.10 | 11.20 | 9.41 | % | 0.07 | 3 | 0 | 0.47 | -0.49 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:32 PM EST | |
| 155.00 | 13.20 | 14.90 | 14.05 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.02 | -0.10 | 3/26/2026 3:59:32 PM EST | |||
| 160.00 | 15.80 | 18.00 | 16.90 | % | 0.11 | 0 | 0 | 0.44 | -0.64 | 0.01 | -0.10 | 3/26/2026 3:59:32 PM EST | |||
| 165.00 | 19.40 | 21.50 | 20.45 | % | 0.12 | 0 | 0 | 0.43 | -0.71 | 0.01 | -0.09 | 3/26/2026 3:59:32 PM EST | |||
| 170.00 | 23.60 | 25.60 | 24.60 | % | 0.14 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.08 | 3/26/2026 3:59:32 PM EST | |||
| 175.00 | 27.30 | 30.10 | 28.70 | % | 0.16 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.07 | 3/26/2026 3:59:32 PM EST | |||
| 180.00 | 31.20 | 34.40 | 32.80 | % | 0.18 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.06 | 3/26/2026 3:59:32 PM EST | |||
| 185.00 | 35.70 | 38.80 | 37.25 | % | 0.20 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.05 | 3/26/2026 3:59:32 PM EST | |||
| 190.00 | 40.50 | 43.60 | 42.05 | % | 0.22 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.04 | 3/26/2026 3:59:32 PM EST | |||
| 195.00 | 45.00 | 48.30 | 46.65 | % | 0.24 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.03 | 3/26/2026 3:59:32 PM EST | |||
| 200.00 | 50.20 | 53.10 | 51.65 | % | 0.26 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.03 | 3/26/2026 3:59:32 PM EST |