Options Chain for CRITEO S A SPONS ADS (CRTO) - $18.82 as of 3/10/2026 9:12:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.10 | 10.80 | 9.45 | % | 0.94 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 12.50 | 5.60 | 7.90 | 6.75 | % | 0.54 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 15.00 | 3.20 | 5.80 | 4.50 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 240 | 3.23 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 3:59:56 PM EST |
| 17.50 | 1.40 | 1.80 | 1.60 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 183 | 0.57 | 0.80 | 0.16 | -0.02 | 3/4/2026 | 3/10/2026 3:59:56 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.54 | 0.28 | 0.19 | -0.03 | 3/6/2026 | 3/10/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.66 | 0.03 | 0.04 | -0.01 | 3/9/2026 | 3/10/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/10/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/10/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 307 | 1.94 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 3:59:56 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.61 | -0.20 | 0.16 | -0.02 | 3/9/2026 | 3/10/2026 3:59:56 PM EST |
| 20.00 | 1.30 | 1.55 | 1.43 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.58 | -0.72 | 0.19 | -0.03 | 3/5/2026 | 3/10/2026 3:59:56 PM EST |
| 22.50 | 1.65 | 4.40 | 3.03 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.54 | -0.97 | 0.04 | -0.01 | 3/4/2026 | 3/10/2026 3:59:56 PM EST |
| 25.00 | 5.50 | 7.00 | 6.25 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 27.50 | 8.00 | 9.50 | 8.75 | % | 0.32 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 30.00 | 10.00 | 12.40 | 11.20 | % | 0.37 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 32.50 | 12.50 | 14.80 | 13.65 | % | 0.42 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 35.00 | 15.00 | 17.40 | 16.20 | % | 0.46 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST |