Options Chain for CIRRUS LOGIC INC COM (CRUS) - $98.20 as of 5/5/2025 2:51:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.80 | 50.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 42.10 | 45.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 37.00 | 40.90 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 32.10 | 36.00 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 28.00 | 30.60 | 17.36 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 24.00 | 25.70 | 25.04 | +12.93 | +106.78% | 2 | 40 | 0.57 | 0.93 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 19.20 | 20.80 | 20.20 | +11.09 | +121.74% | 1 | 16 | 0.53 | 0.89 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 14.60 | 16.40 | 11.95 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.83 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 11.40 | 12.40 | 10.00 | 0.00 | 0.00% | 0 | 56 | 0.49 | 0.75 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 8.10 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.63 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 5.50 | 6.00 | 5.95 | +0.55 | +10.19% | 2 | 65 | 0.44 | 0.50 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 3.50 | 3.80 | 3.80 | +0.30 | +8.58% | 14 | 106 | 0.43 | 0.38 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 2.00 | 2.40 | 2.20 | +0.13 | +6.28% | 6 | 144 | 0.42 | 0.26 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.90 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 72 | 0.40 | 0.17 | 0.02 | -0.04 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.50 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 178 | 0.41 | 0.11 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.20 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.45 | 0.06 | 0.01 | -0.02 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.10 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 99 | 0.42 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.10 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.50 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 60 | 0.59 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.05 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.50 | 2.68 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 46 | 0.76 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 0.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.05 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.02 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.15 | 0.65 | 1.70 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.04 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.45 | 0.70 | 1.54 | 0.00 | 0.00% | 0 | 356 | 0.55 | -0.07 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.90 | 1.25 | 1.31 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.11 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 1.55 | 1.95 | 2.09 | 0.00 | 0.00% | 0 | 136 | 0.50 | -0.17 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 2.45 | 3.10 | 8.50 | 0.00 | 0.00% | 0 | 33 | 0.47 | -0.25 | 0.02 | -0.06 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 4.30 | 4.70 | 7.70 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.37 | 0.02 | -0.07 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 6.60 | 7.00 | 6.60 | 0.00 | 0.00% | 0 | 81 | 0.45 | -0.50 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 9.20 | 10.10 | 9.50 | 0.00 | 0.00% | 0 | 232 | 0.43 | -0.62 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 12.80 | 13.70 | 12.95 | 0.00 | 0.00% | 0 | 114 | 0.42 | -0.74 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 15.60 | 17.80 | 27.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.83 | 0.02 | -0.04 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 20.00 | 23.50 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.03 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 24.70 | 28.60 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.94 | 0.01 | -0.02 | 10/25/2024 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 29.60 | 33.80 | 25.80 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.96 | 0.01 | -0.01 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 34.50 | 38.80 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 39.50 | 43.60 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 44.50 | 48.70 | 44.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 49.50 | 53.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 54.50 | 58.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 59.50 | 63.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 64.50 | 68.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 69.50 | 73.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 74.50 | 78.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 79.50 | 83.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 185.00 | 84.50 | 88.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |