Options Chain for CRITEO S A SPONS ADS (CRTO) - $44.74 as of 9/6/2024 3:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.50 | 24.10 | 27.30 | 0.00 | 0.00% | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 17.70 | 21.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 27.50 | 15.20 | 19.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 13.50 | 16.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 32.50 | 11.00 | 14.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 8.60 | 11.60 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | 0.98 | 0.01 | -0.05 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 6.10 | 9.10 | 7.31 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.94 | 0.02 | -0.06 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 3.80 | 6.70 | 8.25 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.87 | 0.04 | -0.07 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 1.70 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.72 | 0.07 | -0.09 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.60 | 3.20 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.52 | 0.09 | -0.09 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 0.15 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 65 | 0.31 | 0.30 | 0.08 | -0.07 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.10 | 0.25 | 0.15 | -0.35 | -70.00% | 4 | 119 | 0.38 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 52.50 | 0.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.06 | 0.03 | -0.02 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.02 | 0.01 | -0.01 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 57.50 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.01 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.02 | 0.01 | -0.05 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.06 | 0.02 | -0.06 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.68 | -0.13 | 0.04 | -0.07 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 169 | 0.47 | -0.28 | 0.07 | -0.09 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 1.10 | 1.85 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.48 | 0.09 | -0.09 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 3.10 | 5.50 | 2.80 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.70 | 0.08 | -0.07 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 5.10 | 7.80 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.86 | 0.05 | -0.04 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 52.50 | 7.20 | 9.40 | % | 0 | 0 | 1.23 | -0.94 | 0.03 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 9.80 | 11.80 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 57.50 | 12.30 | 15.10 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 14.80 | 17.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 19.70 | 22.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |