Options Chain for CRITEO S A ORD SHS (CRTO) - $14.89 as of 10/30/2026 2:33:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.20 | 11.30 | 10.25 | % | 2.05 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 7.50 | 6.70 | 8.40 | 7.55 | % | 1.01 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 10.00 | 3.90 | 6.10 | 5.00 | % | 0.50 | 0 | 0 | 2.87 | 0.97 | 0.02 | -0.01 | 10/30/2026 2:58:59 PM EST | |||
| 12.50 | 2.10 | 3.10 | 2.60 | 2.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.42 | 0.80 | 0.09 | -0.02 | 10/28/2026 | 10/30/2026 2:58:59 PM EST |
| 15.00 | 0.05 | 2.20 | 1.13 | 1.09 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.89 | 0.51 | 0.13 | -0.03 | 10/29/2026 | 10/30/2026 2:58:59 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.39 | 0.24 | 0.10 | -0.02 | 10/19/2026 | 10/30/2026 2:58:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.79 | 0.09 | 0.05 | -0.01 | 10/19/2026 | 10/30/2026 2:58:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.89 | 0.03 | 0.02 | -0.01 | 10/21/2026 | 10/30/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 81 | 2.30 | -0.03 | 0.02 | -0.01 | 10/15/2026 | 10/30/2026 2:58:59 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 65 | 1.37 | -0.20 | 0.09 | -0.02 | 10/13/2026 | 10/30/2026 2:58:59 PM EST |
| 15.00 | 0.40 | 1.60 | 1.00 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 353 | 1.00 | -0.49 | 0.13 | -0.03 | 10/29/2026 | 10/30/2026 2:58:59 PM EST |
| 17.50 | 2.15 | 4.20 | 3.18 | % | 0.18 | 0 | 0 | 1.66 | -0.76 | 0.10 | -0.02 | 10/30/2026 2:58:59 PM EST | |||
| 20.00 | 4.70 | 5.90 | 5.30 | 4.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.41 | -0.91 | 0.05 | -0.01 | 9/28/2026 | 10/30/2026 2:58:59 PM EST |
| 22.50 | 6.90 | 9.10 | 8.00 | % | 0.36 | 0 | 0 | 2.33 | -0.97 | 0.02 | -0.01 | 10/30/2026 2:58:59 PM EST | |||
| 25.00 | 9.40 | 11.50 | 10.45 | % | 0.42 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 27.50 | 11.90 | 13.90 | 12.90 | % | 0.47 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 30.00 | 14.40 | 16.40 | 15.40 | % | 0.51 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST |