Options Chain for CIRRUS LOGIC INC COM (CRUS) - $165.07 as of 5/8/2026 4:13:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 89.70 | 93.40 | 91.55 | % | 1.14 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 85.00 | 84.70 | 88.40 | 86.55 | % | 1.02 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 90.00 | 79.70 | 83.40 | 81.55 | % | 0.91 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 95.00 | 74.70 | 78.40 | 76.55 | % | 0.81 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 100.00 | 69.70 | 73.40 | 71.55 | % | 0.72 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 105.00 | 64.70 | 68.40 | 66.55 | % | 0.63 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 110.00 | 59.70 | 63.60 | 61.65 | 51.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:12 PM EST |
| 115.00 | 54.70 | 58.40 | 56.55 | % | 0.49 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 120.00 | 49.70 | 53.40 | 51.55 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 125.00 | 44.70 | 48.40 | 46.55 | % | 0.37 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 130.00 | 39.70 | 43.40 | 41.55 | 26.43 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:12 PM EST |
| 135.00 | 34.70 | 38.50 | 36.60 | 30.08 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:12 PM EST |
| 140.00 | 30.50 | 33.20 | 31.85 | 36.08 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 145.00 | 25.10 | 28.20 | 26.65 | 32.05 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 150.00 | 20.60 | 23.40 | 22.00 | 28.01 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.94 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 155.00 | 15.80 | 18.60 | 17.20 | 14.60 | -3.60 | -19.78% | 0.11 | 1 | 25 | 0.82 | 0.95 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 160.00 | 11.20 | 12.80 | 12.00 | 10.51 | -5.49 | -34.32% | 0.07 | 3 | 773 | 0.52 | 0.88 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 165.00 | 7.90 | 8.80 | 8.35 | 5.53 | -4.17 | -42.99% | 0.05 | 1 | 32 | 0.42 | 0.75 | 0.03 | -0.22 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 170.00 | 4.60 | 5.70 | 5.15 | 5.40 | -4.77 | -46.91% | 0.03 | 5 | 364 | 0.44 | 0.58 | 0.04 | -0.28 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 175.00 | 2.40 | 3.30 | 2.85 | 2.28 | -1.42 | -38.38% | 0.02 | 2 | 72 | 0.44 | 0.39 | 0.04 | -0.27 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 180.00 | 0.90 | 1.80 | 1.35 | 1.50 | -0.70 | -31.82% | 0.01 | 6 | 56 | 0.43 | 0.21 | 0.03 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 185.00 | 0.45 | 1.05 | 0.75 | 0.77 | -0.16 | -17.21% | 0.00 | 1 | 66 | 0.47 | 0.09 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.53 | 0.03 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.38 | -88.38% | 0.01 | 1 | 22 | 1.06 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 221 | 0.67 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 155.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.05 | -10.00% | 0.00 | 6 | 917 | 0.51 | -0.05 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 160.00 | 0.45 | 1.20 | 0.83 | 0.80 | -0.54 | -40.30% | 0.01 | 2 | 34 | 0.48 | -0.12 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 165.00 | 1.25 | 2.15 | 1.70 | 1.75 | -0.10 | -5.41% | 0.01 | 1 | 19 | 0.46 | -0.25 | 0.03 | -0.22 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 170.00 | 2.85 | 3.90 | 3.38 | 3.10 | +0.47 | +17.88% | 0.02 | 2 | 9 | 0.45 | -0.42 | 0.04 | -0.28 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 175.00 | 5.60 | 6.60 | 6.10 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.61 | 0.04 | -0.27 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 180.00 | 9.20 | 10.30 | 9.75 | % | 0.05 | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.19 | 5/8/2026 4:00:12 PM EST | |||
| 185.00 | 12.50 | 15.20 | 13.85 | % | 0.07 | 0 | 0 | 0.66 | -0.91 | 0.02 | -0.11 | 5/8/2026 4:00:12 PM EST | |||
| 190.00 | 17.20 | 20.20 | 18.70 | % | 0.10 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.05 | 5/8/2026 4:00:12 PM EST | |||
| 195.00 | 22.10 | 24.90 | 23.50 | % | 0.12 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:12 PM EST | |||
| 200.00 | 27.10 | 30.20 | 28.65 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 210.00 | 37.00 | 39.70 | 38.35 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST |