Options Chain for CIRRUS LOGIC INC COM (CRUS) - $136.07 as of 3/23/2026 1:30:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 46.40 | 48.90 | 47.65 | % | 0.53 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 95.00 | 41.30 | 43.80 | 42.55 | % | 0.45 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 100.00 | 36.30 | 38.60 | 37.45 | % | 0.37 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 105.00 | 31.30 | 33.80 | 32.55 | % | 0.31 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 110.00 | 25.90 | 29.00 | 27.45 | % | 0.25 | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.07 | 3/23/2026 3:59:54 PM EST | |||
| 115.00 | 21.40 | 23.80 | 22.60 | 22.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | 0.91 | 0.01 | -0.08 | 3/11/2026 | 3/23/2026 3:59:54 PM EST |
| 120.00 | 17.00 | 19.60 | 18.30 | % | 0.15 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.10 | 3/23/2026 3:59:54 PM EST | |||
| 125.00 | 13.30 | 15.10 | 14.20 | 13.04 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.11 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 130.00 | 9.70 | 11.00 | 10.35 | 10.50 | +0.98 | +10.30% | 0.08 | 1 | 12 | 0.42 | 0.71 | 0.02 | -0.12 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 135.00 | 6.30 | 7.60 | 6.95 | 7.14 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.40 | 0.59 | 0.03 | -0.12 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 140.00 | 3.80 | 4.70 | 4.25 | 4.09 | +0.26 | +6.79% | 0.03 | 12 | 21 | 0.38 | 0.44 | 0.03 | -0.11 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 145.00 | 1.95 | 2.70 | 2.33 | 2.44 | +0.19 | +8.45% | 0.02 | 17 | 31 | 0.37 | 0.31 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 150.00 | 1.10 | 1.50 | 1.30 | 1.27 | -0.18 | -12.42% | 0.01 | 1 | 18 | 0.36 | 0.21 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 155.00 | 0.60 | 1.30 | 0.95 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | 0.14 | 0.02 | -0.07 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 160.00 | 0.30 | 0.85 | 0.58 | 0.40 | -1.27 | -76.05% | 0.00 | 1 | 1 | 0.41 | 0.09 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.03 | 0.00 | -0.02 | 3/3/2026 | 3/23/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.01 | 0.00 | -0.02 | 3/4/2026 | 3/23/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 110.00 | 0.05 | 1.85 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.06 | 0.01 | -0.07 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 115.00 | 0.50 | 1.75 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | -0.09 | 0.01 | -0.08 | 3/12/2026 | 3/23/2026 3:59:54 PM EST |
| 120.00 | 0.85 | 1.35 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 1 | 28 | 0.48 | -0.14 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 125.00 | 1.40 | 2.25 | 1.83 | 1.60 | -0.73 | -31.33% | 0.01 | 3 | 3 | 0.45 | -0.20 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 130.00 | 2.40 | 3.20 | 2.80 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.42 | -0.29 | 0.02 | -0.12 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 135.00 | 3.90 | 5.00 | 4.45 | 4.35 | -1.71 | -28.22% | 0.03 | 2 | 4 | 0.39 | -0.41 | 0.03 | -0.12 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 140.00 | 6.20 | 7.30 | 6.75 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.56 | 0.03 | -0.11 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 145.00 | 9.60 | 10.50 | 10.05 | 11.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.36 | -0.69 | 0.03 | -0.10 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 150.00 | 13.10 | 15.20 | 14.15 | 14.86 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | -0.79 | 0.02 | -0.08 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 155.00 | 17.50 | 19.00 | 18.25 | % | 0.12 | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.07 | 3/23/2026 3:59:54 PM EST | |||
| 160.00 | 22.20 | 24.50 | 23.35 | % | 0.15 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.05 | 3/23/2026 3:59:54 PM EST | |||
| 165.00 | 26.70 | 29.20 | 27.95 | % | 0.17 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 170.00 | 31.20 | 34.60 | 32.90 | % | 0.19 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 175.00 | 36.30 | 39.80 | 38.05 | % | 0.22 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 180.00 | 41.20 | 43.90 | 42.55 | % | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 185.00 | 46.20 | 49.00 | 47.60 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 190.00 | 51.60 | 54.00 | 52.80 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 195.00 | 56.40 | 58.90 | 57.65 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 200.00 | 61.80 | 64.00 | 62.90 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST |