Options Chain for CIRRUS LOGIC INC COM (CRUS) - $103.26 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.30 | 51.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 43.00 | 46.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 38.10 | 41.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 33.20 | 37.00 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 28.20 | 32.10 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 23.50 | 26.80 | % | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 19.20 | 22.80 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 16.00 | 17.50 | % | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 12.40 | 12.70 | 12.90 | % | 2 | 0 | 0.45 | 0.77 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 95.00 | 9.00 | 9.30 | % | 0 | 0 | 0.44 | 0.66 | 0.02 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 6.20 | 6.50 | 8.30 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.54 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 4.10 | 4.30 | 5.70 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.41 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 2.20 | 2.75 | 2.60 | -0.90 | -25.72% | 2 | 8 | 0.40 | 0.29 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 1.45 | 1.75 | 1.70 | -0.54 | -24.11% | 2 | 10 | 0.41 | 0.20 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.95 | 1.20 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.13 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 0.55 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.09 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.30 | 0.95 | % | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.05 | 0.80 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 0.05 | 0.70 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.80 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 0.05 | 0.90 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 0.20 | 0.70 | % | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 0.60 | 0.85 | 0.64 | +0.17 | +36.17% | 10 | 10 | 0.48 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 1.25 | 1.45 | 1.05 | +0.10 | +10.53% | 1 | 4 | 0.46 | -0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 2.30 | 2.50 | 2.14 | +0.51 | +31.29% | 10 | 12 | 0.45 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 3.80 | 4.10 | 2.65 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.34 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 5.40 | 7.20 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.46 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 8.50 | 9.60 | 7.04 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.59 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 11.40 | 13.30 | 9.30 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.71 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 14.90 | 17.00 | 12.55 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.80 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 20.60 | 21.80 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 23.70 | 27.60 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 28.60 | 32.50 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 33.60 | 37.50 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 38.60 | 42.50 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 44.00 | 47.20 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 49.00 | 52.20 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |