Options Chain for CRITEO S A SPONS ADS (CRTO) - $20.75 as of 10/24/2025 7:18:56 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 | 6.70 | 10.30 | 8.50 | % | 0.68 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.00 | 5.20 | 7.10 | 6.15 | 9.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.84 | 0.97 | 0.02 | -0.01 | 8/12/2025 | 10/24/2025 3:59:55 PM EST |
| 17.50 | 3.20 | 3.90 | 3.55 | 3.43 | -4.08 | -54.33% | 0.20 | 3 | 1 | 0.88 | 0.85 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 20.00 | 1.70 | 2.70 | 2.20 | 1.84 | -0.21 | -10.25% | 0.11 | 3 | 2,560 | 0.79 | 0.62 | 0.10 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 22.50 | 0.65 | 0.95 | 0.80 | 0.85 | -0.10 | -10.53% | 0.04 | 5 | 227 | 0.62 | 0.38 | 0.10 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.42 | +0.02 | +5.00% | 0.01 | 14 | 2,679 | 0.66 | 0.20 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 27.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.84 | 0.09 | 0.04 | -0.01 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.17 | +0.05 | +41.67% | 0.01 | 2 | 308 | 1.13 | 0.03 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.49 | 0.01 | 0.01 | 0.00 | 9/26/2025 | 10/24/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 76 | 1.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.03 | 0.02 | -0.01 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 5 | 10,253 | 0.70 | -0.15 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 20.00 | 0.65 | 1.25 | 0.95 | 1.24 | +0.09 | +7.83% | 0.05 | 1 | 226 | 0.59 | -0.38 | 0.10 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 22.50 | 2.50 | 2.85 | 2.68 | 2.89 | +0.02 | +0.70% | 0.12 | 2 | 19 | 0.71 | -0.62 | 0.10 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 25.00 | 3.40 | 5.80 | 4.60 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.31 | -0.80 | 0.07 | -0.02 | 10/9/2025 | 10/24/2025 3:59:55 PM EST |
| 27.50 | 5.70 | 8.10 | 6.90 | % | 0.25 | 0 | 0 | 1.48 | -0.91 | 0.04 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 30.00 | 8.20 | 11.20 | 9.70 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.00 | -0.97 | 0.02 | -0.01 | 10/2/2025 | 10/24/2025 3:59:55 PM EST |
| 32.50 | 10.60 | 13.60 | 12.10 | % | 0.37 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 35.00 | 13.10 | 15.30 | 14.20 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST |