Options Chain for CIRRUS LOGIC INC COM (CRUS) - $99.89 as of 5/27/2025 2:56:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.10 | 49.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 60.00 | 40.50 | 43.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 65.00 | 35.60 | 38.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 70.00 | 30.80 | 34.20 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 75.00 | 26.00 | 29.20 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 22.20 | 24.00 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 85.00 | 18.10 | 18.70 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.04 | 5/27/2025 1:58:54 PM EST | |||
| 90.00 | 13.20 | 14.20 | % | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.05 | 5/27/2025 1:58:54 PM EST | |||
| 95.00 | 10.00 | 10.40 | % | 0 | 0 | 0.35 | 0.73 | 0.02 | -0.06 | 5/27/2025 1:58:54 PM EST | |||
| 100.00 | 6.40 | 7.20 | 9.67 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.61 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 105.00 | 4.20 | 4.50 | 7.10 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.47 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 110.00 | 2.35 | 2.60 | 2.50 | +0.20 | +8.70% | 2 | 13 | 0.33 | 0.33 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 115.00 | 1.25 | 1.40 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.21 | 0.02 | -0.04 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 120.00 | 0.55 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.14 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 125.00 | 0.25 | 0.60 | % | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 130.00 | 0.05 | 0.95 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 135.00 | 0.00 | 0.85 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 145.00 | 0.05 | 0.35 | 0.15 | % | 2 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 150.00 | 0.00 | 0.60 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 75.00 | 0.05 | 1.00 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 0.40 | 0.60 | % | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 85.00 | 0.75 | 0.95 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.11 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 90.00 | 1.45 | 1.60 | 1.52 | +0.50 | +49.02% | 3 | 4 | 0.40 | -0.17 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 95.00 | 2.50 | 2.75 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.27 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 100.00 | 4.10 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.39 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 105.00 | 6.50 | 6.90 | 7.35 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.53 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 110.00 | 9.70 | 10.60 | 7.55 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.67 | 0.03 | -0.05 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 115.00 | 12.20 | 14.70 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.79 | 0.02 | -0.04 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 120.00 | 17.30 | 19.70 | % | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 125.00 | 22.00 | 24.60 | % | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 130.00 | 25.90 | 30.00 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 135.00 | 31.30 | 34.50 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 140.00 | 36.90 | 39.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 145.00 | 41.10 | 44.60 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 150.00 | 46.20 | 49.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 155.00 | 50.90 | 54.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 160.00 | 55.90 | 59.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |