Options Chain for CRITEO S A SPONS ADS (CRTO) - $23.19 as of 9/4/2025 1:06:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.50 | 11.90 | 11.20 | % | 0.90 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 15.00 | 7.80 | 8.80 | 8.30 | % | 0.55 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 17.50 | 5.70 | 6.30 | 6.00 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 20.00 | 3.40 | 3.60 | 3.50 | 4.18 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.74 | 0.94 | 0.05 | -0.01 | 8/13/2025 | 9/4/2025 12:58:56 PM EST |
| 22.50 | 1.35 | 1.50 | 1.43 | 1.43 | +0.11 | +8.34% | 0.06 | 3 | 115 | 0.47 | 0.68 | 0.16 | -0.03 | 9/4/2025 | 9/4/2025 12:58:56 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.38 | -0.02 | -5.00% | 0.02 | 6 | 453 | 0.50 | 0.28 | 0.14 | -0.03 | 9/4/2025 | 9/4/2025 12:58:56 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 291 | 0.51 | 0.07 | 0.06 | -0.01 | 9/4/2025 | 9/4/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,345 | 1.18 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 9/4/2025 12:58:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:56 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.57 | -0.06 | 0.05 | -0.01 | 8/28/2025 | 9/4/2025 12:58:56 PM EST |
| 22.50 | 0.45 | 0.55 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.48 | -0.32 | 0.16 | -0.03 | 9/3/2025 | 9/4/2025 12:58:56 PM EST |
| 25.00 | 1.85 | 2.00 | 1.93 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.49 | -0.72 | 0.14 | -0.03 | 9/2/2025 | 9/4/2025 12:58:56 PM EST |
| 27.50 | 4.00 | 4.30 | 4.15 | % | 0.15 | 0 | 0 | 0.72 | -0.93 | 0.06 | -0.01 | 9/4/2025 12:58:56 PM EST | |||
| 30.00 | 6.40 | 7.00 | 6.70 | % | 0.22 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 32.50 | 8.50 | 9.40 | 8.95 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST | |||
| 35.00 | 10.90 | 12.00 | 11.45 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:56 PM EST |