Options Chain for CRITEO S A SPONS ADS (CRTO) - $36.55 as of 4/26/2024 3:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.40 | 24.00 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 18.00 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 15.40 | 19.00 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 2/8/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 12.80 | 16.50 | 13.15 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.99 | 0.00 | -0.02 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 10.30 | 14.00 | 10.63 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.97 | 0.01 | -0.03 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 27.50 | 7.70 | 11.50 | % | 0 | 0 | 1.95 | 0.93 | 0.02 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 6.50 | 9.00 | 4.76 | 0.00 | 0.00% | 0 | 126 | 1.51 | 0.85 | 0.03 | -0.06 | 3/8/2024 | 4/26/2024 3:59:59 PM EST |
| 32.50 | 4.20 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.75 | 0.04 | -0.08 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 2.60 | 4.60 | 2.80 | +0.15 | +5.66% | 6 | 5,072 | 0.48 | 0.65 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 1.35 | 1.85 | 1.95 | 0.00 | 0.00% | 0 | 59 | 0.54 | 0.47 | 0.08 | -0.06 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.65 | 0.85 | 1.03 | 0.00 | 0.00% | 0 | 5,053 | 0.53 | 0.29 | 0.07 | -0.05 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 42.50 | 0.10 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.16 | 0.05 | -0.03 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.05 | 2.80 | % | 0 | 0 | 1.01 | 0.08 | 0.03 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.25 | % | 0 | 0 | 1.35 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.60 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 4.60 | 0.33 | 0.00 | 0.00% | 0 | 5 | 4.39 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 4.60 | % | 0 | 0 | 3.81 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 4.70 | % | 0 | 0 | 3.34 | -0.03 | 0.01 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 27.50 | 0.00 | 4.70 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.87 | -0.07 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 0.05 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 52 | 0.97 | -0.15 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 32.50 | 0.15 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.25 | 0.04 | -0.08 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.80 | 2.15 | 1.35 | -0.85 | -38.64% | 1 | 16 | 0.65 | -0.35 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 2.35 | 5.00 | % | 0 | 0 | 0.60 | -0.53 | 0.08 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 3.90 | 5.10 | % | 0 | 0 | 0.67 | -0.71 | 0.07 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 42.50 | 5.90 | 7.80 | % | 0 | 0 | 0.99 | -0.84 | 0.05 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 6.70 | 10.50 | % | 0 | 0 | 1.40 | -0.92 | 0.03 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 47.50 | 10.00 | 12.80 | % | 0 | 0 | 1.50 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 11.10 | 15.10 | % | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST |