Options Chain for CIRRUS LOGIC INC COM (CRUS) - $138.00 as of 7/20/2026 7:40:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 41.80 | 45.80 | 43.80 | % | 0.46 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 7/17/2026 4:00:08 PM EST | |||
| 100.00 | 37.50 | 40.80 | 39.15 | % | 0.39 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.03 | 7/17/2026 4:00:08 PM EST | |||
| 105.00 | 32.80 | 36.00 | 34.40 | % | 0.33 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.05 | 7/17/2026 4:00:08 PM EST | |||
| 110.00 | 28.40 | 31.50 | 29.95 | 37.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.80 | 0.91 | 0.01 | -0.07 | 6/29/2026 | 7/17/2026 4:00:08 PM EST |
| 115.00 | 24.00 | 27.40 | 25.70 | % | 0.22 | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.09 | 7/17/2026 4:00:08 PM EST | |||
| 120.00 | 20.00 | 23.30 | 21.65 | 19.52 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | 0.82 | 0.01 | -0.11 | 7/16/2026 | 7/17/2026 4:00:08 PM EST |
| 125.00 | 16.30 | 19.30 | 17.80 | 15.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.75 | 0.01 | -0.12 | 7/16/2026 | 7/17/2026 4:00:08 PM EST |
| 130.00 | 12.70 | 16.00 | 14.35 | % | 0.11 | 0 | 0 | 0.55 | 0.68 | 0.02 | -0.13 | 7/17/2026 4:00:08 PM EST | |||
| 135.00 | 10.10 | 13.00 | 11.55 | % | 0.09 | 0 | 0 | 0.54 | 0.60 | 0.02 | -0.14 | 7/17/2026 4:00:08 PM EST | |||
| 140.00 | 7.10 | 10.70 | 8.90 | 7.98 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.50 | 0.51 | 0.02 | -0.14 | 7/16/2026 | 7/17/2026 4:00:08 PM EST |
| 145.00 | 5.00 | 8.30 | 6.65 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.52 | 0.43 | 0.02 | -0.13 | 7/17/2026 | 7/17/2026 4:00:08 PM EST |
| 150.00 | 4.00 | 6.50 | 5.25 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.52 | 0.34 | 0.02 | -0.12 | 7/17/2026 | 7/17/2026 4:00:08 PM EST |
| 155.00 | 2.20 | 5.20 | 3.70 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.52 | 0.27 | 0.01 | -0.11 | 7/13/2026 | 7/17/2026 4:00:08 PM EST |
| 160.00 | 1.55 | 2.90 | 2.23 | 1.55 | -0.74 | -32.32% | 0.01 | 1 | 10 | 0.50 | 0.21 | 0.01 | -0.09 | 7/20/2026 | 7/17/2026 4:00:08 PM EST |
| 165.00 | 1.00 | 2.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.52 | 0.16 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 3.50 | 1.75 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.12 | 0.01 | -0.06 | 7/10/2026 | 7/17/2026 4:00:08 PM EST |
| 175.00 | 0.45 | 1.55 | 1.00 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.08 | 0.01 | -0.05 | 7/14/2026 | 7/17/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 2.95 | 1.48 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.06 | 0.01 | -0.04 | 7/14/2026 | 7/17/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.75 | 1.38 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.04 | 0.00 | -0.03 | 6/23/2026 | 7/17/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.03 | 0.00 | -0.02 | 7/8/2026 | 7/17/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 5.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 7/17/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.94 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 7/17/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 7/17/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 7/17/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.03 | 0.00 | -0.03 | 7/14/2026 | 7/17/2026 4:00:08 PM EST |
| 105.00 | 0.20 | 2.05 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.05 | 0.00 | -0.05 | 7/16/2026 | 7/17/2026 4:00:08 PM EST |
| 110.00 | 0.50 | 3.20 | 1.85 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | -0.09 | 0.01 | -0.07 | 7/15/2026 | 7/17/2026 4:00:08 PM EST |
| 115.00 | 0.05 | 3.20 | 1.63 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.13 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 4:00:08 PM EST |
| 120.00 | 1.20 | 3.40 | 2.30 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.55 | -0.18 | 0.01 | -0.11 | 7/14/2026 | 7/17/2026 4:00:08 PM EST |
| 125.00 | 2.25 | 5.10 | 3.68 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.60 | -0.25 | 0.01 | -0.12 | 7/16/2026 | 7/17/2026 4:00:08 PM EST |
| 130.00 | 3.30 | 6.50 | 4.90 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.56 | -0.32 | 0.02 | -0.13 | 7/17/2026 | 7/17/2026 4:00:08 PM EST |
| 135.00 | 5.40 | 8.40 | 6.90 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.55 | -0.40 | 0.02 | -0.14 | 7/16/2026 | 7/17/2026 4:00:08 PM EST |
| 140.00 | 7.90 | 11.00 | 9.45 | 11.08 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.54 | -0.49 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 4:00:08 PM EST |
| 145.00 | 10.70 | 13.90 | 12.30 | 12.31 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.54 | -0.57 | 0.02 | -0.13 | 7/15/2026 | 7/17/2026 4:00:08 PM EST |
| 150.00 | 14.30 | 17.10 | 15.70 | 15.63 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | -0.66 | 0.02 | -0.12 | 7/15/2026 | 7/17/2026 4:00:08 PM EST |
| 155.00 | 18.00 | 21.00 | 19.50 | 21.58 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.53 | -0.73 | 0.01 | -0.11 | 7/16/2026 | 7/17/2026 4:00:08 PM EST |
| 160.00 | 22.00 | 24.90 | 23.45 | 23.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.54 | -0.79 | 0.01 | -0.09 | 7/14/2026 | 7/17/2026 4:00:08 PM EST |
| 165.00 | 26.50 | 29.30 | 27.90 | 19.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.69 | -0.84 | 0.01 | -0.08 | 7/10/2026 | 7/17/2026 4:00:08 PM EST |
| 170.00 | 31.20 | 33.90 | 32.55 | 22.27 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.71 | -0.88 | 0.01 | -0.06 | 7/9/2026 | 7/17/2026 4:00:08 PM EST |
| 175.00 | 35.50 | 38.70 | 37.10 | % | 0.21 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.05 | 7/17/2026 4:00:08 PM EST | |||
| 180.00 | 40.20 | 43.70 | 41.95 | % | 0.23 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.04 | 7/17/2026 4:00:08 PM EST | |||
| 185.00 | 45.00 | 48.30 | 46.65 | % | 0.25 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.03 | 7/17/2026 4:00:08 PM EST | |||
| 190.00 | 50.00 | 54.50 | 52.25 | % | 0.28 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 7/17/2026 4:00:08 PM EST | |||
| 195.00 | 55.00 | 59.50 | 57.25 | % | 0.29 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 7/17/2026 4:00:08 PM EST | |||
| 200.00 | 59.90 | 64.50 | 62.20 | % | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/17/2026 4:00:08 PM EST | |||
| 210.00 | 70.00 | 74.50 | 72.25 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/17/2026 4:00:08 PM EST | |||
| 220.00 | 79.90 | 84.50 | 82.20 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:08 PM EST | |||
| 230.00 | 89.90 | 94.50 | 92.20 | % | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:08 PM EST | |||
| 240.00 | 99.90 | 104.50 | 102.20 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:08 PM EST |