Options Chain for CRITEO S A SPONS ADS (CRTO) - $38.24 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.90 | 17.70 | 19.05 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 11.40 | 15.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 27.50 | 9.80 | 12.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 7.30 | 10.20 | 6.87 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 32.50 | 5.70 | 7.80 | 5.60 | 0.00 | 0.00% | 0 | 46 | 0.45 | 0.95 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 2.45 | 3.90 | 2.47 | 0.00 | 0.00% | 0 | 375 | 0.23 | 0.84 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 37.50 | 1.70 | 2.05 | 2.21 | +0.51 | +30.00% | 1 | 902 | 0.33 | 0.61 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 40.00 | 0.65 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 943 | 0.33 | 0.34 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 42.50 | 0.20 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.16 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 0.30 | 0.10 | -0.84 | -89.37% | 2 | 2 | 0.37 | 0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 27.50 | 0.00 | 1.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 32.50 | 0.00 | 0.85 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.65 | -0.05 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 0.30 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 267 | 0.35 | -0.16 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 37.50 | 0.95 | 1.30 | 1.62 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.39 | 0.11 | -0.03 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 40.00 | 2.25 | 2.55 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.66 | 0.10 | -0.02 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 42.50 | 2.55 | 4.80 | % | 0 | 0 | 0.23 | -0.84 | 0.06 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 45.00 | 6.10 | 8.10 | % | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 47.50 | 8.40 | 11.40 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 50.00 | 10.80 | 13.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 55.00 | 15.90 | 18.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 60.00 | 20.80 | 24.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |