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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.60 | 8.10 | 7.35 | % | 0.73 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 12.50 | 4.30 | 5.50 | 4.90 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 15.00 | 2.00 | 3.20 | 2.60 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | 0.91 | 0.08 | -0.01 | 8/6/2026 | 8/12/2026 11:58:58 AM EST |
| 17.50 | 0.30 | 1.15 | 0.73 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.34 | 0.52 | 0.20 | -0.01 | 8/7/2026 | 8/12/2026 11:58:58 AM EST |
| 20.00 | 0.20 | 0.60 | 0.40 | 0.28 | +0.08 | +40.00% | 0.02 | 8 | 1,298 | 0.58 | 0.13 | 0.10 | -0.01 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.70 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/12/2026 11:58:58 AM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 320 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 27.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.82 | -0.09 | 0.08 | -0.01 | 8/5/2026 | 8/12/2026 11:58:58 AM EST |
| 17.50 | 0.35 | 1.35 | 0.85 | 1.07 | +0.17 | +18.89% | 0.05 | 3 | 277 | 0.38 | -0.48 | 0.20 | -0.01 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 20.00 | 2.40 | 3.60 | 3.00 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.87 | -0.87 | 0.10 | -0.01 | 8/5/2026 | 8/12/2026 11:58:58 AM EST |
| 22.50 | 4.70 | 5.90 | 5.30 | 1.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 7/30/2026 | 8/12/2026 11:58:58 AM EST |
| 25.00 | 7.10 | 8.60 | 7.85 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 27.50 | 9.60 | 11.10 | 10.35 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 30.00 | 11.60 | 14.00 | 12.80 | % | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 32.50 | 14.00 | 16.60 | 15.30 | % | 0.47 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST |