Options Chain for CIRRUS LOGIC INC COM (CRUS) - $92.56 as of 3/28/2024 9:22:51 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 45.70 | 49.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
50.00 | 41.10 | 44.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
55.00 | 35.70 | 39.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
60.00 | 30.70 | 34.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
65.00 | 25.80 | 29.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
70.00 | 21.00 | 24.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
75.00 | 15.80 | 19.40 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 4:00:02 PM EST |
80.00 | 11.00 | 14.60 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.98 | 0.01 | -0.02 | 3/15/2024 | 3/28/2024 4:00:02 PM EST |
85.00 | 7.60 | 9.30 | 7.20 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.89 | 0.03 | -0.04 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
90.00 | 3.90 | 4.30 | 2.76 | 0.00 | 0.00% | 0 | 96 | 0.27 | 0.70 | 0.06 | -0.06 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
95.00 | 1.40 | 1.60 | 1.40 | +0.10 | +7.70% | 1 | 201 | 0.26 | 0.37 | 0.07 | -0.06 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
100.00 | 0.35 | 0.50 | 0.40 | +0.08 | +25.00% | 7 | 180 | 0.27 | 0.13 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
105.00 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.03 | 0.01 | -0.01 | 3/18/2024 | 3/28/2024 4:00:02 PM EST |
110.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 4:00:02 PM EST |
115.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 4:00:02 PM EST |
120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
50.00 | 0.00 | 1.10 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
80.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 100 | 0.41 | -0.02 | 0.01 | -0.02 | 3/19/2024 | 3/28/2024 4:00:02 PM EST |
85.00 | 0.25 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 186 | 0.28 | -0.11 | 0.03 | -0.04 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
90.00 | 1.10 | 1.30 | 1.30 | -0.41 | -23.98% | 10 | 81 | 0.26 | -0.30 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
95.00 | 3.50 | 3.80 | 3.80 | -0.50 | -11.63% | 10 | 69 | 0.26 | -0.63 | 0.07 | -0.06 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
100.00 | 7.30 | 9.70 | % | 0 | 0 | 0.32 | -0.87 | 0.04 | -0.03 | 3/28/2024 4:00:02 PM EST | |||
105.00 | 10.60 | 14.30 | 11.92 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 3/4/2024 | 3/28/2024 4:00:02 PM EST |
110.00 | 15.50 | 19.30 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
115.00 | 20.50 | 24.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
120.00 | 25.40 | 29.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
125.00 | 30.40 | 34.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
130.00 | 35.40 | 39.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
135.00 | 40.40 | 44.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
140.00 | 45.40 | 49.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST |