Options Chain for CIRRUS LOGIC INC COM (CRUS) - $121.75 as of 12/3/2025 3:46:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 75.40 | 79.20 | 77.30 | % | 1.72 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 50.00 | 70.70 | 73.80 | 72.25 | 70.20 | 0.00 | 0.00% | 1.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:03 PM EST |
| 55.00 | 65.40 | 68.80 | 67.10 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 60.00 | 60.70 | 64.20 | 62.45 | 49.50 | 0.00 | 0.00% | 1.04 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 4:00:03 PM EST |
| 65.00 | 56.60 | 59.20 | 57.90 | 57.67 | +16.67 | +40.66% | 0.89 | 4 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 70.00 | 51.60 | 54.20 | 52.90 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 75.00 | 46.60 | 49.20 | 47.90 | 47.72 | +25.74 | +117.11% | 0.64 | 4 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 80.00 | 40.70 | 44.20 | 42.45 | 47.22 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 4:00:03 PM EST |
| 85.00 | 36.70 | 38.90 | 37.80 | 34.60 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:03 PM EST |
| 90.00 | 31.70 | 33.90 | 32.80 | 32.96 | 0.00 | 0.00% | 0.36 | 0 | 27 | 1.26 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:03 PM EST |
| 95.00 | 26.70 | 28.90 | 27.80 | 28.11 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.09 | 1.00 | 0.00 | -0.02 | 11/12/2025 | 12/3/2025 4:00:03 PM EST |
| 100.00 | 21.70 | 24.00 | 22.85 | 22.77 | +0.77 | +3.50% | 0.23 | 4 | 35 | 0.94 | 0.98 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 105.00 | 16.80 | 19.50 | 18.15 | 25.65 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.85 | 0.94 | 0.01 | -0.09 | 11/4/2025 | 12/3/2025 4:00:03 PM EST |
| 110.00 | 11.50 | 14.20 | 12.85 | 13.54 | +2.48 | +22.43% | 0.12 | 4 | 36 | 0.63 | 0.89 | 0.02 | -0.11 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 115.00 | 7.70 | 10.40 | 9.05 | 8.54 | +2.44 | +40.00% | 0.08 | 8 | 54 | 0.41 | 0.79 | 0.03 | -0.13 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 120.00 | 4.20 | 5.00 | 4.60 | 5.00 | +1.98 | +65.57% | 0.04 | 13 | 119 | 0.32 | 0.63 | 0.04 | -0.13 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 125.00 | 1.75 | 2.60 | 2.18 | 2.80 | +1.22 | +77.22% | 0.02 | 3 | 361 | 0.32 | 0.39 | 0.05 | -0.11 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 130.00 | 0.50 | 1.35 | 0.93 | 1.30 | +0.65 | +100.00% | 0.01 | 5 | 186 | 0.32 | 0.20 | 0.03 | -0.08 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 135.00 | 0.30 | 0.85 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.38 | 0.08 | 0.02 | -0.04 | 11/28/2025 | 12/3/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 66 | 0.47 | 0.03 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.61 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 12/3/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/3/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.87 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/3/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.08 | -24.25% | 0.00 | 1 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 36 | 0.72 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.67 | -81.71% | 0.00 | 1 | 16 | 0.55 | -0.02 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 105.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 167 | 0.44 | -0.06 | 0.01 | -0.09 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 110.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.30 | -35.30% | 0.00 | 4 | 59 | 0.40 | -0.11 | 0.02 | -0.11 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 115.00 | 0.80 | 1.60 | 1.20 | 1.00 | -0.25 | -20.00% | 0.01 | 1 | 30 | 0.38 | -0.21 | 0.03 | -0.13 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 120.00 | 1.95 | 2.70 | 2.33 | 2.12 | -0.68 | -24.29% | 0.02 | 27 | 55 | 0.34 | -0.37 | 0.04 | -0.13 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 125.00 | 4.30 | 5.50 | 4.90 | 4.10 | -4.65 | -53.15% | 0.04 | 4 | 31 | 0.33 | -0.61 | 0.05 | -0.11 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 130.00 | 6.90 | 9.10 | 8.00 | 13.26 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.39 | -0.80 | 0.03 | -0.08 | 11/24/2025 | 12/3/2025 4:00:03 PM EST |
| 135.00 | 11.80 | 13.50 | 12.65 | 18.28 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.39 | -0.92 | 0.02 | -0.04 | 11/17/2025 | 12/3/2025 4:00:03 PM EST |
| 140.00 | 16.60 | 18.80 | 17.70 | 22.11 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 11/20/2025 | 12/3/2025 4:00:03 PM EST |
| 145.00 | 21.30 | 23.40 | 22.35 | 20.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/5/2025 | 12/3/2025 4:00:03 PM EST |
| 150.00 | 25.90 | 29.50 | 27.70 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 155.00 | 30.90 | 34.90 | 32.90 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 160.00 | 35.90 | 39.40 | 37.65 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 165.00 | 40.90 | 44.20 | 42.55 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 170.00 | 45.90 | 49.60 | 47.75 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 175.00 | 50.90 | 54.30 | 52.60 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 180.00 | 55.90 | 59.30 | 57.60 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 185.00 | 60.90 | 64.20 | 62.55 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST |