Options Chain for CRITEO S A SPONS ADS (CRTO) - $25.46 as of 5/30/2025 9:06:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 11.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 7.30 | 9.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 4.90 | 7.70 | % | 0 | 0 | 1.40 | 0.98 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 2.95 | 5.30 | % | 0 | 0 | 0.58 | 0.86 | 0.07 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.40 | 1.45 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.59 | 0.14 | -0.03 | 4/22/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 0.30 | 0.45 | 0.47 | -0.07 | -12.97% | 11 | 97 | 0.44 | 0.24 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 343 | 0.46 | 0.06 | 0.05 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 64 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.15 | 0.01 | -0.84 | -98.83% | 1 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.02 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 55 | 0.48 | -0.14 | 0.07 | -0.02 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.70 | 0.90 | 1.05 | +0.15 | +16.67% | 2 | 100 | 0.42 | -0.41 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 2.25 | 2.45 | 2.40 | +0.36 | +17.65% | 2 | 172 | 0.40 | -0.76 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 4.10 | 5.30 | 1.95 | 0.00 | 0.00% | 0 | 9 | 0.95 | -0.94 | 0.05 | -0.01 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 6.80 | 8.90 | 4.39 | 0.00 | 0.00% | 0 | 5 | 1.33 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 8.70 | 10.50 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 11.70 | 12.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 14.10 | 15.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 42.50 | 16.70 | 17.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 18.70 | 20.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.50 | 21.40 | 23.20 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 23.70 | 25.30 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |