Options Chain for CIRRUS LOGIC INC COM (CRUS) - $157.29 as of 4/30/2026 3:28:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 97.50 | 101.60 | 99.55 | % | 1.53 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 70.00 | 92.50 | 96.60 | 94.55 | % | 1.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 75.00 | 87.50 | 91.70 | 89.60 | % | 1.19 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 80.00 | 82.60 | 86.70 | 84.65 | % | 1.06 | 0 | 4 | 1.38 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 85.00 | 77.60 | 81.70 | 79.65 | 80.70 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.27 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 72.60 | 76.70 | 74.65 | % | 0.83 | 0 | 20 | 1.18 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 95.00 | 67.70 | 71.00 | 69.35 | % | 0.73 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 100.00 | 62.80 | 66.30 | 64.55 | 63.97 | % | 0.65 | 1 | 21 | 0.75 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 105.00 | 57.90 | 61.20 | 59.55 | 50.00 | 0.00 | 0.00% | 0.57 | 0 | 7 | 0.92 | 0.98 | 0.00 | -0.02 | 3/26/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 53.10 | 56.40 | 54.75 | 60.76 | 0.00 | 0.00% | 0.50 | 0 | 11 | 0.85 | 0.98 | 0.00 | -0.03 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 48.30 | 51.90 | 50.10 | 55.20 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.83 | 0.96 | 0.00 | -0.04 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 43.60 | 47.00 | 45.30 | 25.03 | 0.00 | 0.00% | 0.38 | 0 | 67 | 0.77 | 0.94 | 0.00 | -0.05 | 3/30/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 39.10 | 42.40 | 40.75 | 46.20 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.73 | 0.92 | 0.00 | -0.06 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 34.60 | 37.90 | 36.25 | 32.20 | 0.00 | 0.00% | 0.28 | 0 | 58 | 0.70 | 0.90 | 0.01 | -0.07 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 30.30 | 32.80 | 31.55 | 37.02 | 0.00 | 0.00% | 0.23 | 0 | 98 | 0.48 | 0.86 | 0.01 | -0.08 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 26.90 | 28.70 | 27.80 | 24.92 | 0.00 | 0.00% | 0.20 | 0 | 93 | 0.51 | 0.82 | 0.01 | -0.09 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 145.00 | 22.30 | 25.30 | 23.80 | 23.65 | 0.00 | 0.00% | 0.16 | 0 | 271 | 0.47 | 0.78 | 0.01 | -0.10 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 150.00 | 19.20 | 21.30 | 20.25 | 25.39 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.50 | 0.72 | 0.01 | -0.11 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 155.00 | 15.70 | 17.60 | 16.65 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.48 | 0.66 | 0.01 | -0.12 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 160.00 | 13.10 | 14.80 | 13.95 | 13.40 | +0.08 | +0.61% | 0.09 | 6 | 39 | 0.49 | 0.60 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 165.00 | 10.50 | 12.20 | 11.35 | 10.75 | -0.35 | -3.16% | 0.07 | 5 | 28 | 0.48 | 0.53 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 170.00 | 8.30 | 9.70 | 9.00 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.47 | 0.46 | 0.01 | -0.12 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 175.00 | 6.70 | 7.80 | 7.25 | 6.95 | -0.35 | -4.80% | 0.04 | 5 | 27 | 0.48 | 0.40 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 180.00 | 5.00 | 6.30 | 5.65 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.48 | 0.34 | 0.01 | -0.11 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 185.00 | 3.50 | 5.40 | 4.45 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.48 | 0.28 | 0.01 | -0.10 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 190.00 | 2.80 | 4.20 | 3.50 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.48 | 0.23 | 0.01 | -0.09 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 195.00 | 2.45 | 3.10 | 2.78 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.18 | 0.01 | -0.08 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 200.00 | 1.40 | 3.40 | 2.40 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | 0.14 | 0.01 | -0.06 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 210.00 | 0.05 | 2.45 | 1.25 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | 0.08 | 0.01 | -0.04 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 220.00 | 0.05 | 2.50 | 1.28 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.05 | 0.00 | -0.03 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 230.00 | 0.10 | 2.50 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.03 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.02 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 20 | 0.95 | -0.01 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 0.05 | 2.45 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | -0.02 | 0.00 | -0.02 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.94 | -0.02 | 0.00 | -0.03 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 2.65 | 1.35 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.64 | -0.04 | 0.00 | -0.04 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 0.05 | 2.70 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | -0.06 | 0.00 | -0.05 | 4/13/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 0.50 | 2.75 | 1.63 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | -0.08 | 0.00 | -0.06 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 1.05 | 3.10 | 2.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.58 | -0.10 | 0.01 | -0.07 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 1.80 | 3.90 | 2.85 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.58 | -0.14 | 0.01 | -0.08 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 2.90 | 3.80 | 3.35 | 3.50 | +0.20 | +6.07% | 0.02 | 5 | 7 | 0.54 | -0.18 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 145.00 | 4.00 | 4.90 | 4.45 | 4.70 | +1.15 | +32.40% | 0.03 | 6 | 5 | 0.53 | -0.22 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 150.00 | 5.50 | 6.30 | 5.90 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.52 | -0.28 | 0.01 | -0.11 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 155.00 | 7.10 | 7.70 | 7.40 | % | 0.05 | 0 | 0 | 0.51 | -0.34 | 0.01 | -0.12 | 5/1/2026 4:00:02 PM EST | |||
| 160.00 | 8.90 | 9.80 | 9.35 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.49 | -0.40 | 0.01 | -0.12 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 165.00 | 11.30 | 11.90 | 11.60 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.48 | -0.47 | 0.01 | -0.13 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 170.00 | 14.20 | 15.20 | 14.70 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | -0.54 | 0.01 | -0.12 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 175.00 | 17.40 | 18.30 | 17.85 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.60 | 0.01 | -0.12 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 180.00 | 20.80 | 21.80 | 21.30 | % | 0.12 | 0 | 0 | 0.49 | -0.66 | 0.01 | -0.11 | 5/1/2026 4:00:02 PM EST | |||
| 185.00 | 23.70 | 25.50 | 24.60 | 20.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.46 | -0.72 | 0.01 | -0.10 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 190.00 | 27.70 | 31.00 | 29.35 | % | 0.15 | 0 | 0 | 0.50 | -0.77 | 0.01 | -0.09 | 5/1/2026 4:00:02 PM EST | |||
| 195.00 | 32.10 | 35.20 | 33.65 | % | 0.17 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.08 | 5/1/2026 4:00:02 PM EST | |||
| 200.00 | 36.30 | 39.60 | 37.95 | % | 0.19 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.06 | 5/1/2026 4:00:02 PM EST | |||
| 210.00 | 45.60 | 48.80 | 47.20 | % | 0.22 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 220.00 | 54.60 | 58.30 | 56.45 | % | 0.26 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 230.00 | 64.60 | 68.00 | 66.30 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 240.00 | 73.90 | 77.90 | 75.90 | % | 0.32 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST |