Options Chain for CIRRUS LOGIC INC COM (CRUS) - $111.06 as of 8/18/2025 12:32:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.40 | 68.00 | 66.70 | % | 1.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 50.00 | 60.40 | 64.70 | 62.55 | % | 1.25 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 55.00 | 55.40 | 58.40 | 56.90 | 38.90 | 0.00 | 0.00% | 1.03 | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/18/2025 10:59:05 AM EST |
| 60.00 | 50.50 | 53.50 | 52.00 | % | 0.87 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 65.00 | 45.50 | 48.40 | 46.95 | 36.20 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/18/2025 10:59:05 AM EST |
| 70.00 | 40.60 | 43.60 | 42.10 | 19.90 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/18/2025 10:59:05 AM EST |
| 75.00 | 36.80 | 38.40 | 37.60 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 80.00 | 30.80 | 33.40 | 32.10 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/18/2025 10:59:05 AM EST | |||
| 85.00 | 27.40 | 28.40 | 27.90 | 16.69 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.02 | 6/2/2025 | 8/18/2025 10:59:05 AM EST |
| 90.00 | 22.50 | 23.30 | 22.90 | 22.40 | -0.70 | -3.03% | 0.25 | 5 | 99 | 0.54 | 0.97 | 0.00 | -0.03 | 8/18/2025 | 8/18/2025 10:59:05 AM EST |
| 95.00 | 17.60 | 18.30 | 17.95 | 14.62 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.45 | 0.93 | 0.01 | -0.04 | 8/12/2025 | 8/18/2025 10:59:05 AM EST |
| 100.00 | 13.30 | 13.70 | 13.50 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.35 | 0.87 | 0.02 | -0.06 | 8/14/2025 | 8/18/2025 10:59:05 AM EST |
| 105.00 | 9.10 | 9.90 | 9.50 | 8.31 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.35 | 0.76 | 0.03 | -0.07 | 8/15/2025 | 8/18/2025 10:59:05 AM EST |
| 110.00 | 5.60 | 6.30 | 5.95 | 6.17 | 0.00 | 0.00% | 0.05 | 0 | 162 | 0.33 | 0.62 | 0.03 | -0.08 | 8/15/2025 | 8/18/2025 10:59:05 AM EST |
| 115.00 | 2.90 | 3.30 | 3.10 | 3.19 | +0.54 | +20.38% | 0.03 | 1 | 104 | 0.33 | 0.43 | 0.04 | -0.07 | 8/18/2025 | 8/18/2025 10:59:05 AM EST |
| 120.00 | 1.35 | 1.75 | 1.55 | 1.50 | -0.03 | -1.97% | 0.01 | 1 | 1,101 | 0.31 | 0.26 | 0.03 | -0.06 | 8/18/2025 | 8/18/2025 10:59:05 AM EST |
| 125.00 | 0.60 | 0.75 | 0.68 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.32 | 0.14 | 0.02 | -0.04 | 8/14/2025 | 8/18/2025 10:59:05 AM EST |
| 130.00 | 0.25 | 0.40 | 0.33 | 0.36 | +0.01 | +2.86% | 0.00 | 5 | 104 | 0.31 | 0.06 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:59:05 AM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.42 | 0.03 | 0.01 | -0.01 | 8/6/2025 | 8/18/2025 10:59:05 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 8/18/2025 10:59:05 AM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/18/2025 10:59:05 AM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/18/2025 10:59:05 AM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/18/2025 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/18/2025 10:59:05 AM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/18/2025 10:59:05 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/18/2025 10:59:05 AM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/18/2025 10:59:05 AM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/18/2025 10:59:05 AM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.70 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/18/2025 10:59:05 AM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 8/18/2025 10:59:05 AM EST |
| 90.00 | 0.05 | 0.55 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | -0.03 | 0.00 | -0.03 | 8/12/2025 | 8/18/2025 10:59:05 AM EST |
| 95.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.38 | -0.07 | 0.01 | -0.04 | 8/15/2025 | 8/18/2025 10:59:05 AM EST |
| 100.00 | 0.65 | 0.85 | 0.75 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.37 | -0.13 | 0.02 | -0.06 | 8/12/2025 | 8/18/2025 10:59:05 AM EST |
| 105.00 | 1.45 | 1.75 | 1.60 | 1.55 | -0.65 | -29.55% | 0.02 | 1 | 33 | 0.34 | -0.24 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 10:59:05 AM EST |
| 110.00 | 2.85 | 3.50 | 3.18 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.33 | -0.38 | 0.03 | -0.08 | 8/15/2025 | 8/18/2025 10:59:05 AM EST |
| 115.00 | 5.20 | 6.20 | 5.70 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.32 | -0.57 | 0.04 | -0.07 | 8/14/2025 | 8/18/2025 10:59:05 AM EST |
| 120.00 | 8.50 | 9.10 | 8.80 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.30 | -0.74 | 0.03 | -0.06 | 8/14/2025 | 8/18/2025 10:59:05 AM EST |
| 125.00 | 12.80 | 14.00 | 13.40 | % | 0.11 | 0 | 0 | 0.29 | -0.86 | 0.02 | -0.04 | 8/18/2025 10:59:05 AM EST | |||
| 130.00 | 17.20 | 19.00 | 18.10 | % | 0.14 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 8/18/2025 10:59:05 AM EST | |||
| 135.00 | 22.20 | 24.10 | 23.15 | % | 0.17 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 8/18/2025 10:59:05 AM EST | |||
| 140.00 | 27.30 | 29.30 | 28.30 | % | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 145.00 | 31.90 | 34.70 | 33.30 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 150.00 | 36.80 | 39.10 | 37.95 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 155.00 | 41.80 | 44.60 | 43.20 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST | |||
| 160.00 | 46.80 | 49.70 | 48.25 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:05 AM EST |