Options Chain for CRITEO S A SPONS ADS (CRTO) - $23.48 as of 7/18/2025 4:05:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.20 | 12.20 | 11.20 | % | 0.90 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 15.00 | 8.00 | 9.50 | 8.75 | % | 0.58 | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 17.50 | 5.60 | 7.10 | 6.35 | % | 0.36 | 0 | 0 | 1.58 | 0.95 | 0.02 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 20.00 | 2.80 | 5.90 | 4.35 | % | 0.22 | 0 | 0 | 1.04 | 0.82 | 0.06 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 22.50 | 1.60 | 2.35 | 1.98 | 2.71 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 0.61 | 0.09 | -0.03 | 7/11/2025 | 7/18/2025 3:59:56 PM EST |
| 25.00 | 0.70 | 1.00 | 0.85 | 1.03 | -0.02 | -1.91% | 0.03 | 4 | 327 | 0.59 | 0.37 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.63 | 0.19 | 0.07 | -0.02 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.94 | 0.09 | 0.04 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.03 | 0.02 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.66 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.05 | 0.02 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 20.00 | 0.20 | 1.05 | 0.63 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.76 | -0.18 | 0.06 | -0.03 | 7/8/2025 | 7/18/2025 3:59:56 PM EST |
| 22.50 | 1.00 | 1.65 | 1.33 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.66 | -0.39 | 0.09 | -0.03 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 25.00 | 2.35 | 3.10 | 2.73 | 2.36 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.64 | -0.63 | 0.09 | -0.03 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 27.50 | 4.30 | 5.80 | 5.05 | % | 0.18 | 0 | 0 | 0.79 | -0.81 | 0.07 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 30.00 | 6.30 | 7.40 | 6.85 | % | 0.23 | 0 | 0 | 1.00 | -0.91 | 0.04 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 32.50 | 8.70 | 11.20 | 9.95 | % | 0.31 | 0 | 0 | 1.06 | -0.97 | 0.02 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 35.00 | 11.30 | 13.10 | 12.20 | % | 0.35 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:56 PM EST |