Options Chain for CRITEO S A SPONS ADS (CRTO) - $19.94 as of 1/23/2026 2:33:44 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 | 9.40 | 12.30 | 10.85 | % | 1.08 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 12.50 | 6.90 | 9.60 | 8.25 | % | 0.66 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 15.00 | 4.70 | 7.10 | 5.90 | % | 0.39 | 0 | 0 | 2.00 | 0.96 | 0.02 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 17.50 | 2.50 | 3.70 | 3.10 | 3.21 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | 0.83 | 0.07 | -0.02 | 1/2/2026 | 1/23/2026 3:59:53 PM EST |
| 20.00 | 1.35 | 2.10 | 1.73 | 1.50 | +0.05 | +3.45% | 0.09 | 2 | 186 | 0.66 | 0.59 | 0.11 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 22.50 | 0.25 | 0.75 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 1 | 40 | 0.51 | 0.33 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.65 | 0.15 | 0.06 | -0.02 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 27.50 | 0.05 | 0.45 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.06 | 0.03 | -0.01 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.49 | 0.02 | 0.01 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.01 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:53 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.05 | -33.34% | 0.02 | 20 | 233 | 0.91 | -0.04 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.36 | -0.19 | -34.55% | 0.02 | 11 | 169 | 0.65 | -0.17 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 20.00 | 1.05 | 1.35 | 1.20 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.64 | -0.41 | 0.11 | -0.03 | 1/16/2026 | 1/23/2026 3:59:53 PM EST |
| 22.50 | 2.65 | 2.95 | 2.80 | 2.63 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.68 | -0.67 | 0.10 | -0.02 | 1/15/2026 | 1/23/2026 3:59:53 PM EST |
| 25.00 | 4.50 | 5.70 | 5.10 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.15 | -0.85 | 0.06 | -0.02 | 12/31/2025 | 1/23/2026 3:59:53 PM EST |
| 27.50 | 6.80 | 8.30 | 7.55 | % | 0.27 | 0 | 0 | 1.44 | -0.94 | 0.03 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 30.00 | 7.60 | 10.80 | 9.20 | % | 0.31 | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 32.50 | 11.30 | 13.70 | 12.50 | % | 0.38 | 0 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 35.00 | 13.80 | 16.20 | 15.00 | % | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST |