Options Chain for CRITEO S A SPONS ADS (CRTO) - $20.36 as of 7/27/2026 7:40:48 AM 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 | 14.30 | 17.50 | 15.90 | % | 3.18 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 7.50 | 11.90 | 15.00 | 13.45 | % | 1.79 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 10.00 | 9.50 | 12.50 | 11.00 | % | 1.10 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 12.50 | 6.60 | 10.00 | 8.30 | % | 0.66 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 15.00 | 4.20 | 6.90 | 5.55 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.74 | 0.97 | 0.02 | -0.02 | 7/8/2026 | 7/24/2026 3:59:54 PM EST |
| 17.50 | 3.10 | 4.60 | 3.85 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.30 | 0.85 | 0.06 | -0.03 | 7/6/2026 | 7/24/2026 3:59:54 PM EST |
| 20.00 | 1.35 | 1.80 | 1.58 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.50 | 0.63 | 0.10 | -0.03 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 22.50 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.03 | 45 | 153 | 0.56 | 0.37 | 0.10 | -0.03 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 458 | 1.03 | 0.18 | 0.07 | -0.02 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 27.50 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.61 | 0.08 | 0.04 | -0.01 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.06 | 0.03 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 3:59:54 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 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,011 | 1.02 | -0.03 | 0.02 | -0.02 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 17.50 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 23 | 100 | 0.75 | -0.15 | 0.06 | -0.03 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 20.00 | 1.05 | 1.30 | 1.18 | 1.15 | 0.00 | 0.00% | 0.06 | 2 | 45 | 0.69 | -0.37 | 0.10 | -0.03 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 22.50 | 1.40 | 3.10 | 2.25 | 1.62 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.90 | -0.63 | 0.10 | -0.03 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 25.00 | 2.65 | 5.20 | 3.93 | % | 0.16 | 0 | 0 | 1.02 | -0.82 | 0.07 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 27.50 | 6.20 | 8.30 | 7.25 | % | 0.26 | 0 | 0 | 1.59 | -0.92 | 0.04 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 30.00 | 8.70 | 11.20 | 9.95 | % | 0.33 | 0 | 0 | 2.02 | -0.97 | 0.02 | 0.00 | 7/24/2026 3:59:54 PM EST |