Options Chain for CIRRUS LOGIC INC COM (CRUS) - $120.29 as of 9/18/2026 4:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.90 | 61.10 | 59.00 | % | 0.98 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 65.00 | 51.90 | 56.00 | 53.95 | % | 0.83 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 70.00 | 46.80 | 51.00 | 48.90 | % | 0.70 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 75.00 | 42.80 | 46.00 | 44.40 | % | 0.59 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 80.00 | 37.90 | 41.00 | 39.45 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 85.00 | 32.10 | 36.00 | 34.05 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 90.00 | 27.00 | 31.00 | 29.00 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 95.00 | 22.30 | 26.30 | 24.30 | 16.64 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.84 | 0.98 | 0.00 | -0.01 | 8/27/2026 | 9/18/2026 4:00:07 PM EST |
| 100.00 | 17.80 | 21.60 | 19.70 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.77 | 0.94 | 0.01 | -0.03 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 105.00 | 13.60 | 17.00 | 15.30 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.67 | 0.87 | 0.02 | -0.05 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 110.00 | 9.90 | 11.50 | 10.70 | 10.86 | -2.94 | -21.31% | 0.10 | 11 | 606 | 0.49 | 0.76 | 0.02 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 115.00 | 6.00 | 8.30 | 7.15 | 9.13 | 0.00 | 0.00% | 0.06 | 0 | 191 | 0.39 | 0.63 | 0.03 | -0.09 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 120.00 | 2.40 | 5.20 | 3.80 | 4.40 | -1.52 | -25.68% | 0.03 | 29 | 39 | 0.34 | 0.48 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 125.00 | 0.55 | 3.10 | 1.83 | 2.40 | -1.27 | -34.61% | 0.01 | 3 | 338 | 0.31 | 0.34 | 0.03 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 130.00 | 0.05 | 2.50 | 1.28 | 1.40 | -0.75 | -34.89% | 0.01 | 26 | 627 | 0.48 | 0.22 | 0.02 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 135.00 | 0.30 | 1.85 | 1.08 | 0.95 | +0.05 | +5.56% | 0.01 | 1 | 129 | 0.41 | 0.13 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.59 | -0.11 | -15.72% | 0.00 | 1 | 6 | 0.48 | 0.07 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.04 | 0.01 | -0.02 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | -0.02 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:07 PM EST |
| 100.00 | 0.05 | 1.05 | 0.55 | 0.36 | -0.51 | -58.63% | 0.01 | 1 | 30 | 0.42 | -0.06 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | -0.13 | 0.02 | -0.05 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 110.00 | 1.15 | 3.00 | 2.08 | 1.40 | +0.25 | +21.74% | 0.02 | 3 | 16 | 0.41 | -0.24 | 0.02 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 115.00 | 1.00 | 3.50 | 2.25 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.29 | -0.37 | 0.03 | -0.09 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 120.00 | 4.60 | 6.20 | 5.40 | 5.46 | +0.98 | +21.88% | 0.05 | 24 | 36 | 0.36 | -0.52 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 125.00 | 6.50 | 9.50 | 8.00 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 308 | 0.29 | -0.66 | 0.03 | -0.08 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 130.00 | 10.30 | 13.50 | 11.90 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | -0.78 | 0.02 | -0.07 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 135.00 | 14.70 | 18.30 | 16.50 | % | 0.12 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.05 | 9/18/2026 4:00:07 PM EST | |||
| 140.00 | 19.30 | 23.10 | 21.20 | % | 0.15 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 9/18/2026 4:00:07 PM EST | |||
| 145.00 | 24.30 | 28.30 | 26.30 | % | 0.18 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.02 | 9/18/2026 4:00:07 PM EST | |||
| 150.00 | 29.10 | 33.30 | 31.20 | % | 0.21 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 155.00 | 34.10 | 38.30 | 36.20 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 160.00 | 39.30 | 43.30 | 41.30 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 165.00 | 44.30 | 48.30 | 46.30 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 170.00 | 49.30 | 53.30 | 51.30 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST |