Options Chain for CRITEO S A SPONS ADS (CRTO) - $35.02 as of 3/31/2025 3:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.60 | 20.00 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 13.10 | 18.00 | 21.50 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 3:59:49 PM EST |
| 22.50 | 11.80 | 15.00 | 15.60 | 0.00 | 0.00% | 0 | 0 | 2.70 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 9.30 | 12.50 | % | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 27.50 | 7.10 | 10.10 | % | 0 | 0 | 1.82 | 0.92 | 0.02 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 5.00 | 7.70 | % | 0 | 0 | 1.15 | 0.83 | 0.04 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 32.50 | 2.95 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.71 | 0.05 | -0.07 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 1.35 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 185 | 1.11 | 0.57 | 0.06 | -0.08 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 0.10 | 1.95 | 1.10 | 0.00 | 0.00% | 0 | 33 | 1.11 | 0.41 | 0.06 | -0.07 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.27 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 197 | 0.90 | 0.17 | 0.04 | -0.05 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 109 | 1.33 | 0.10 | 0.03 | -0.03 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 286 | 0.90 | 0.05 | 0.02 | -0.02 | 2/26/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 41 | 1.35 | 0.03 | 0.01 | -0.01 | 2/6/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 18 | 1.48 | 0.01 | 0.01 | -0.01 | 1/10/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 135 | 1.04 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.04 | 0.01 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 122 | 1.25 | -0.08 | 0.02 | -0.03 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 116 | 0.93 | -0.17 | 0.04 | -0.05 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 120 | 0.68 | -0.29 | 0.05 | -0.07 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.55 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 173 | 0.94 | -0.43 | 0.06 | -0.08 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 2.10 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 75 | 1.15 | -0.59 | 0.06 | -0.07 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 4.30 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 53 | 0.83 | -0.73 | 0.05 | -0.06 | 3/10/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 6.50 | 7.80 | 5.40 | 0.00 | 0.00% | 0 | 10 | 1.48 | -0.83 | 0.04 | -0.05 | 9/26/2024 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 9.10 | 11.50 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.90 | 0.03 | -0.03 | 2/21/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 10.90 | 13.10 | % | 0 | 0 | 1.86 | -0.95 | 0.02 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 50.00 | 12.80 | 16.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.97 | 0.01 | -0.01 | 2/19/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 16.10 | 19.00 | % | 0 | 0 | 2.13 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 55.00 | 18.60 | 21.50 | % | 0 | 0 | 2.26 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 57.50 | 21.10 | 23.90 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 23.60 | 26.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 28.60 | 32.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 33.60 | 37.00 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |