Options Chain for CRITEO S A SPONS ADS (CRTO) - $20.40 as of 12/9/2025 1:10:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.30 | 14.70 | 13.50 | % | 1.80 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST | |||
| 10.00 | 9.90 | 12.40 | 11.15 | % | 1.11 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST | |||
| 12.50 | 7.40 | 9.90 | 8.65 | % | 0.69 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST | |||
| 15.00 | 5.00 | 6.80 | 5.90 | % | 0.39 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST | |||
| 17.50 | 2.05 | 5.00 | 3.53 | % | 0.20 | 0 | 0 | 2.46 | 0.98 | 0.03 | -0.01 | 12/9/2025 11:59:05 AM EST | |||
| 20.00 | 1.10 | 1.35 | 1.23 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.48 | 0.70 | 0.19 | -0.04 | 12/5/2025 | 12/9/2025 11:59:05 AM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.53 | 0.22 | 0.15 | -0.03 | 12/8/2025 | 12/9/2025 11:59:05 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.05 | 0.03 | 0.03 | -0.01 | 12/5/2025 | 12/9/2025 11:59:05 AM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 11:59:05 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 11:59:05 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 11:59:05 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.75 | -0.02 | 0.03 | -0.01 | 12/4/2025 | 12/9/2025 11:59:05 AM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.56 | -0.30 | 0.19 | -0.04 | 12/8/2025 | 12/9/2025 11:59:05 AM EST |
| 22.50 | 1.65 | 2.60 | 2.13 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.10 | -0.78 | 0.15 | -0.03 | 11/19/2025 | 12/9/2025 11:59:05 AM EST |
| 25.00 | 3.30 | 5.10 | 4.20 | % | 0.17 | 0 | 0 | 1.60 | -0.97 | 0.03 | -0.01 | 12/9/2025 11:59:05 AM EST | |||
| 27.50 | 5.60 | 7.60 | 6.60 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST | |||
| 30.00 | 8.10 | 10.60 | 9.35 | % | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST | |||
| 32.50 | 10.30 | 13.80 | 12.05 | % | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 11:59:05 AM EST |