Options Chain for CRITEO S A SPONS ADS (CRTO) - $17.29 as of 6/5/2026 2:04:05 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 | 10.60 | 14.70 | 12.65 | % | 2.53 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 7.50 | 8.30 | 12.20 | 10.25 | % | 1.37 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 10.00 | 5.60 | 9.50 | 7.55 | % | 0.76 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 12.50 | 4.00 | 6.70 | 5.35 | 4.00 | 0.00 | 0.00% | 0.43 | 0 | 10 | 3.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 3:59:50 PM EST |
| 15.00 | 1.60 | 3.90 | 2.75 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.91 | 0.98 | 0.06 | 0.00 | 5/28/2026 | 6/5/2026 3:59:50 PM EST |
| 17.50 | 0.60 | 1.85 | 1.23 | 0.80 | +0.10 | +14.29% | 0.07 | 2 | 414 | 0.49 | 0.56 | 0.25 | -0.02 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.50 | +0.35 | +233.34% | 0.01 | 3 | 288 | 0.77 | 0.09 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.86 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/5/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,061 | 1.35 | -0.02 | 0.06 | 0.00 | 5/28/2026 | 6/5/2026 3:59:50 PM EST |
| 17.50 | 0.45 | 0.70 | 0.58 | 0.60 | -0.38 | -38.78% | 0.03 | 40 | 389 | 0.49 | -0.44 | 0.25 | -0.02 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 20.00 | 1.80 | 2.60 | 2.20 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.73 | -0.91 | 0.10 | -0.01 | 6/1/2026 | 6/5/2026 3:59:50 PM EST |
| 22.50 | 4.20 | 5.80 | 5.00 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 25.00 | 6.70 | 8.40 | 7.55 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 27.50 | 9.10 | 10.90 | 10.00 | % | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 30.00 | 10.40 | 14.40 | 12.40 | % | 0.41 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 32.50 | 13.20 | 16.40 | 14.80 | % | 0.46 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST |