Options Chain for CIRRUS LOGIC INC COM (CRUS) - $130.00 as of 2/2/2026 7:38:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.90 | 67.50 | 65.70 | % | 1.01 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:58 AM EST | |||
| 70.00 | 58.90 | 62.50 | 60.70 | % | 0.87 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:58 AM EST | |||
| 75.00 | 54.10 | 57.50 | 55.80 | % | 0.74 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:58 AM EST | |||
| 80.00 | 49.10 | 52.50 | 50.80 | % | 0.64 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 2/2/2026 10:58:58 AM EST | |||
| 85.00 | 44.20 | 47.50 | 45.85 | % | 0.54 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 2/2/2026 10:58:58 AM EST | |||
| 90.00 | 39.20 | 42.60 | 40.90 | 31.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.47 | 0.99 | 0.00 | -0.04 | 1/2/2026 | 2/2/2026 10:58:58 AM EST |
| 95.00 | 34.30 | 37.70 | 36.00 | % | 0.38 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.05 | 2/2/2026 10:58:58 AM EST | |||
| 100.00 | 29.40 | 32.90 | 31.15 | % | 0.31 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.07 | 2/2/2026 10:58:58 AM EST | |||
| 105.00 | 24.70 | 27.90 | 26.30 | 20.67 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.01 | 0.92 | 0.01 | -0.10 | 1/16/2026 | 2/2/2026 10:58:58 AM EST |
| 110.00 | 20.20 | 23.40 | 21.80 | % | 0.20 | 0 | 0 | 0.92 | 0.88 | 0.01 | -0.13 | 2/2/2026 10:58:58 AM EST | |||
| 115.00 | 15.90 | 18.60 | 17.25 | 12.25 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.59 | 0.82 | 0.01 | -0.16 | 1/16/2026 | 2/2/2026 10:58:58 AM EST |
| 120.00 | 12.10 | 14.70 | 13.40 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.61 | 0.75 | 0.02 | -0.18 | 1/30/2026 | 2/2/2026 10:58:58 AM EST |
| 125.00 | 8.60 | 11.10 | 9.85 | 10.15 | 0.00 | 0.00% | 0.08 | 0 | 174 | 0.59 | 0.65 | 0.02 | -0.20 | 1/30/2026 | 2/2/2026 10:58:58 AM EST |
| 130.00 | 6.60 | 7.80 | 7.20 | 7.10 | +0.54 | +8.24% | 0.06 | 8 | 1,461 | 0.59 | 0.54 | 0.02 | -0.20 | 2/2/2026 | 2/2/2026 10:58:58 AM EST |
| 135.00 | 4.20 | 5.30 | 4.75 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.57 | 0.42 | 0.02 | -0.19 | 1/30/2026 | 2/2/2026 10:58:58 AM EST |
| 140.00 | 2.95 | 3.50 | 3.23 | 3.01 | +0.21 | +7.50% | 0.02 | 17 | 52 | 0.58 | 0.31 | 0.02 | -0.17 | 2/2/2026 | 2/2/2026 10:58:58 AM EST |
| 145.00 | 1.40 | 2.45 | 1.93 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.56 | 0.22 | 0.02 | -0.14 | 1/28/2026 | 2/2/2026 10:58:58 AM EST |
| 150.00 | 0.90 | 1.65 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.57 | 0.15 | 0.01 | -0.11 | 1/28/2026 | 2/2/2026 10:58:58 AM EST |
| 155.00 | 0.55 | 1.15 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | 0.10 | 0.01 | -0.08 | 1/26/2026 | 2/2/2026 10:58:58 AM EST |
| 160.00 | 0.05 | 0.80 | 0.43 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 1 | 0.53 | 0.07 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 10:58:58 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.04 | 0.00 | -0.04 | 1/23/2026 | 2/2/2026 10:58:58 AM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.02 | 0.00 | -0.02 | 1/16/2026 | 2/2/2026 10:58:58 AM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.02 | 2/2/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:58 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:58 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:58 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 2/2/2026 10:58:58 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 2/2/2026 10:58:58 AM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.82 | -0.01 | 0.00 | -0.04 | 1/28/2026 | 2/2/2026 10:58:58 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | -0.02 | 0.00 | -0.05 | 1/21/2026 | 2/2/2026 10:58:58 AM EST |
| 100.00 | 0.05 | 2.50 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | -0.04 | 0.00 | -0.07 | 1/29/2026 | 2/2/2026 10:58:58 AM EST |
| 105.00 | 0.35 | 1.40 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | -0.08 | 0.01 | -0.10 | 1/29/2026 | 2/2/2026 10:58:58 AM EST |
| 110.00 | 0.75 | 1.45 | 1.10 | 1.20 | +0.13 | +12.15% | 0.01 | 5 | 69 | 0.66 | -0.12 | 0.01 | -0.13 | 2/2/2026 | 2/2/2026 10:58:58 AM EST |
| 115.00 | 1.35 | 2.05 | 1.70 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.63 | -0.18 | 0.01 | -0.16 | 1/26/2026 | 2/2/2026 10:58:58 AM EST |
| 120.00 | 2.35 | 3.40 | 2.88 | 2.81 | -0.19 | -6.34% | 0.02 | 2 | 84 | 0.61 | -0.25 | 0.02 | -0.18 | 2/2/2026 | 2/2/2026 10:58:58 AM EST |
| 125.00 | 3.60 | 5.00 | 4.30 | 4.30 | -0.30 | -6.53% | 0.03 | 1 | 17 | 0.59 | -0.35 | 0.02 | -0.20 | 2/2/2026 | 2/2/2026 10:58:58 AM EST |
| 130.00 | 5.50 | 7.30 | 6.40 | 8.55 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.58 | -0.46 | 0.02 | -0.20 | 1/29/2026 | 2/2/2026 10:58:58 AM EST |
| 135.00 | 8.30 | 10.10 | 9.20 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.57 | -0.58 | 0.02 | -0.19 | 1/21/2026 | 2/2/2026 10:58:58 AM EST |
| 140.00 | 11.40 | 13.60 | 12.50 | 12.16 | -0.24 | -1.94% | 0.09 | 1 | 19 | 0.56 | -0.69 | 0.02 | -0.17 | 2/2/2026 | 2/2/2026 10:58:58 AM EST |
| 145.00 | 15.10 | 17.40 | 16.25 | % | 0.11 | 0 | 0 | 0.53 | -0.78 | 0.02 | -0.14 | 2/2/2026 10:58:58 AM EST | |||
| 150.00 | 18.90 | 22.20 | 20.55 | % | 0.14 | 0 | 0 | 0.77 | -0.85 | 0.01 | -0.11 | 2/2/2026 10:58:58 AM EST | |||
| 155.00 | 23.70 | 26.30 | 25.00 | % | 0.16 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.08 | 2/2/2026 10:58:58 AM EST | |||
| 160.00 | 28.70 | 31.50 | 30.10 | % | 0.19 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.06 | 2/2/2026 10:58:58 AM EST | |||
| 165.00 | 33.20 | 36.30 | 34.75 | % | 0.21 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.04 | 2/2/2026 10:58:58 AM EST | |||
| 170.00 | 37.80 | 41.30 | 39.55 | % | 0.23 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 2/2/2026 10:58:58 AM EST | |||
| 175.00 | 42.80 | 46.40 | 44.60 | % | 0.25 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 2/2/2026 10:58:58 AM EST |