Options Chain for CIRRUS LOGIC INC COM (CRUS) - $123.93 as of 10/8/2025 3:55:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 70.00 | 73.60 | 71.80 | 60.91 | 0.00 | 0.00% | 1.31 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:06 PM EST |
| 60.00 | 65.00 | 68.60 | 66.80 | % | 1.11 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 65.00 | 60.20 | 63.60 | 61.90 | % | 0.95 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 70.00 | 55.20 | 58.60 | 56.90 | % | 0.81 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 75.00 | 50.30 | 53.60 | 51.95 | % | 0.69 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 80.00 | 45.30 | 48.70 | 47.00 | % | 0.59 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 85.00 | 40.30 | 43.70 | 42.00 | % | 0.49 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 90.00 | 35.30 | 38.70 | 37.00 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 95.00 | 30.10 | 33.70 | 31.90 | 24.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:06 PM EST |
| 100.00 | 25.30 | 28.40 | 26.85 | 14.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:06 PM EST |
| 105.00 | 19.90 | 23.70 | 21.80 | 13.49 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:06 PM EST |
| 110.00 | 15.40 | 18.40 | 16.90 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.94 | 0.99 | 0.00 | -0.04 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 115.00 | 11.00 | 13.40 | 12.20 | 11.50 | -2.06 | -15.20% | 0.11 | 10 | 31 | 0.74 | 0.93 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 120.00 | 7.00 | 8.00 | 7.50 | 5.72 | 0.00 | 0.00% | 0.06 | 0 | 236 | 0.36 | 0.82 | 0.03 | -0.14 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 125.00 | 3.70 | 4.20 | 3.95 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1,161 | 0.40 | 0.60 | 0.05 | -0.19 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 130.00 | 1.40 | 2.25 | 1.83 | 1.52 | -1.05 | -40.86% | 0.01 | 2 | 370 | 0.38 | 0.35 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 135.00 | 0.50 | 0.75 | 0.63 | 0.55 | +0.09 | +19.57% | 0.00 | 3 | 251 | 0.38 | 0.16 | 0.03 | -0.11 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 140.00 | 0.10 | 0.20 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.39 | 0.06 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.01 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:06 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.75 | -0.01 | 0.00 | -0.04 | 9/23/2025 | 10/8/2025 2:59:06 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.43 | -0.07 | 0.02 | -0.09 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 120.00 | 0.55 | 0.90 | 0.73 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.41 | -0.18 | 0.03 | -0.14 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 125.00 | 2.00 | 2.25 | 2.13 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.39 | -0.40 | 0.05 | -0.19 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 130.00 | 4.60 | 5.10 | 4.85 | 5.15 | -1.55 | -23.14% | 0.04 | 2 | 40 | 0.40 | -0.65 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 135.00 | 8.10 | 9.50 | 8.80 | % | 0.07 | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.11 | 10/8/2025 2:59:06 PM EST | |||
| 140.00 | 12.50 | 15.00 | 13.75 | % | 0.10 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.05 | 10/8/2025 2:59:06 PM EST | |||
| 145.00 | 16.60 | 19.80 | 18.20 | % | 0.13 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 21.60 | 24.90 | 23.25 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 155.00 | 26.90 | 29.70 | 28.30 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 31.80 | 35.00 | 33.40 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |