Options Chain for CIRRUS LOGIC INC COM (CRUS) - $100.58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.40 | 57.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 48.50 | 52.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 43.60 | 47.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 38.60 | 42.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 33.70 | 37.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 70.00 | 28.20 | 32.90 | 31.42 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 23.80 | 27.20 | 47.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 9/27/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 18.80 | 22.30 | 51.15 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.97 | 0.01 | -0.03 | 6/18/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 15.10 | 16.30 | 45.93 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.93 | 0.01 | -0.04 | 6/18/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 10.90 | 11.70 | 13.18 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.85 | 0.02 | -0.06 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 7.20 | 7.50 | 6.90 | -1.39 | -16.77% | 7 | 16 | 0.36 | 0.73 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 100.00 | 4.10 | 5.00 | 3.90 | -0.52 | -11.77% | 27 | 80 | 0.34 | 0.54 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 2.05 | 2.25 | 1.95 | -0.47 | -19.43% | 3 | 376 | 0.34 | 0.34 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 0.95 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 275 | 0.34 | 0.19 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 138 | 0.35 | 0.11 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 120.00 | 0.20 | 0.35 | 0.23 | -0.07 | -23.34% | 4 | 275 | 0.38 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 125.00 | 0.05 | 0.20 | 0.16 | -0.14 | -46.67% | 11 | 695 | 0.39 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 130.00 | 0.10 | 0.35 | 0.20 | +0.05 | +33.34% | 3 | 360 | 0.46 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 135.00 | 0.10 | 0.50 | 0.55 | +0.42 | +323.08% | 1 | 231 | 0.57 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 140.00 | 0.00 | 0.45 | 0.09 | +0.08 | +800.00% | 11 | 579 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 145.00 | 0.00 | 1.05 | 0.04 | -0.36 | -90.00% | 66 | 136 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 150.00 | 0.00 | 0.25 | 0.04 | -0.01 | -20.00% | 55 | 301 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 155.00 | 0.00 | 1.10 | 0.04 | -0.06 | -60.00% | 39 | 193 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 160.00 | 0.00 | 1.10 | 0.04 | -0.01 | -20.00% | 16 | 151 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 165.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 91 | 0.86 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:39 PM EST |
| 170.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 236 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 175.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 42 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 180.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 185.00 | 0.00 | 0.50 | 2.20 | 0.00 | 0.00% | 0 | 125 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:39 PM EST |
| 190.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:39 PM EST |
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:39 PM EST |
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 0.00 | 0.45 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 0.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.05 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 0.00 | 0.35 | 0.84 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.01 | 0.00 | -0.01 | 5/21/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 0.10 | 0.25 | 0.24 | +0.04 | +20.00% | 1 | 51 | 0.44 | -0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 0.05 | 0.65 | 0.38 | +0.03 | +8.58% | 1 | 76 | 0.40 | -0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.60 | 0.80 | 0.85 | +0.15 | +21.43% | 1 | 2,240 | 0.36 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 1.55 | 1.75 | 1.79 | +0.29 | +19.34% | 2 | 169 | 0.34 | -0.27 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 100.00 | 3.40 | 3.70 | 4.23 | +0.93 | +28.19% | 1 | 1,421 | 0.33 | -0.46 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 6.30 | 6.70 | 6.82 | +0.87 | +14.63% | 8 | 234 | 0.33 | -0.66 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 8.00 | 10.70 | 11.70 | +1.00 | +9.35% | 10 | 64 | 0.32 | -0.81 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 14.60 | 16.20 | 15.75 | +1.10 | +7.51% | 11 | 226 | 0.47 | -0.89 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 120.00 | 18.30 | 21.80 | 19.20 | 0.00 | 0.00% | 0 | 349 | 0.64 | -0.94 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 125.00 | 24.10 | 26.40 | 25.10 | 0.00 | 0.00% | 0 | 52 | 0.72 | -0.97 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 130.00 | 28.60 | 31.60 | 21.81 | 0.00 | 0.00% | 0 | 17 | 0.91 | -0.98 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:39 PM EST |
| 135.00 | 33.30 | 36.70 | 31.79 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:39 PM EST |
| 140.00 | 37.80 | 42.30 | 38.45 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 145.00 | 42.80 | 47.20 | 22.43 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:39 PM EST |
| 150.00 | 48.10 | 51.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 155.00 | 53.30 | 56.70 | 52.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:39 PM EST |
| 160.00 | 57.80 | 61.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 165.00 | 63.20 | 66.70 | 25.30 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:39 PM EST |
| 170.00 | 67.80 | 71.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 175.00 | 72.80 | 76.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 180.00 | 77.70 | 81.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 185.00 | 82.80 | 86.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 190.00 | 87.80 | 91.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 195.00 | 92.80 | 96.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 200.00 | 97.80 | 101.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 210.00 | 107.80 | 112.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |