Options Chain for CRITEO S A ORD SHS (CRTO) - $17.26 as of 8/12/2026 2:43:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.00 | 13.40 | 12.20 | % | 2.44 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 7.50 | 9.00 | 10.90 | 9.95 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 10.00 | 6.50 | 8.00 | 7.25 | % | 0.72 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 12.50 | 4.20 | 5.60 | 4.90 | % | 0.39 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 15.00 | 0.50 | 4.10 | 2.30 | 3.44 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.69 | 1.00 | 0.06 | -0.02 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 17.50 | 0.05 | 1.20 | 0.63 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.32 | 0.73 | 0.26 | -0.04 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 95 | 1.73 | 0.15 | 0.09 | -0.01 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.72 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/12/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 465 | 2.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,031 | 1.70 | 0.00 | 0.06 | -0.02 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 17.50 | 0.40 | 0.80 | 0.60 | 0.60 | -0.15 | -20.00% | 0.03 | 20 | 209 | 0.82 | -0.27 | 0.26 | -0.04 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 20.00 | 2.40 | 3.40 | 2.90 | 2.50 | +0.45 | +21.96% | 0.14 | 5 | 94 | 1.61 | -0.85 | 0.09 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 22.50 | 4.70 | 5.90 | 5.30 | 1.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/12/2026 4:00:03 PM EST |
| 25.00 | 7.10 | 8.60 | 7.85 | % | 0.31 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 27.50 | 9.60 | 11.10 | 10.35 | % | 0.38 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 30.00 | 11.70 | 13.90 | 12.80 | % | 0.43 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST |