Options Chain for CIRRUS LOGIC INC COM (CRUS) - $99.51 as of 3/31/2025 3:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.80 | 47.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 60.00 | 37.80 | 41.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 65.00 | 32.80 | 36.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 70.00 | 27.80 | 31.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 75.00 | 22.90 | 26.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 80.00 | 17.90 | 21.80 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 85.00 | 13.70 | 16.80 | 19.00 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.94 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 90.00 | 8.60 | 10.90 | 11.26 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.87 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 95.00 | 5.60 | 6.60 | 9.10 | 0.00 | 0.00% | 0 | 36 | 0.37 | 0.73 | 0.04 | -0.09 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 100.00 | 3.10 | 3.70 | 5.90 | 0.00 | 0.00% | 0 | 46 | 0.40 | 0.51 | 0.05 | -0.10 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 1.30 | 1.65 | 0.90 | -0.56 | -38.36% | 10 | 118 | 0.39 | 0.28 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1,299 | 0.38 | 0.14 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 0.10 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 91 | 0.38 | 0.07 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 120.00 | 0.10 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.03 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 3 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.02 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.06 | 0.01 | -0.05 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 90.00 | 0.45 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.13 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 95.00 | 1.30 | 1.55 | 2.40 | +1.60 | +200.00% | 5 | 1,344 | 0.39 | -0.27 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 100.00 | 3.10 | 3.50 | 4.75 | +3.00 | +171.43% | 1 | 94 | 0.37 | -0.49 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 5.70 | 7.80 | 4.50 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.72 | 0.04 | -0.08 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 10.10 | 11.10 | 11.48 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.86 | 0.03 | -0.06 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 13.70 | 17.40 | 11.20 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.93 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 120.00 | 18.30 | 22.80 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 125.00 | 24.20 | 27.20 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 130.00 | 28.50 | 32.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 135.00 | 33.50 | 37.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 140.00 | 38.50 | 42.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 145.00 | 43.60 | 47.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 150.00 | 48.70 | 52.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 155.00 | 53.50 | 57.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 160.00 | 58.50 | 62.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 165.00 | 63.50 | 67.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |