Options Chain for CIRRUS LOGIC INC COM (CRUS) - $103.95 as of 5/30/2025 5:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.60 | 50.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 41.60 | 45.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 36.60 | 40.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 31.60 | 35.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 26.90 | 30.50 | 17.36 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 21.70 | 25.60 | 29.13 | 0.00 | 0.00% | 0 | 33 | 1.07 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 16.80 | 20.70 | 27.40 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.97 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 12.80 | 16.00 | 17.60 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.93 | 0.01 | -0.04 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 8.10 | 10.80 | 12.90 | 0.00 | 0.00% | 0 | 66 | 0.54 | 0.84 | 0.02 | -0.06 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 5.30 | 5.90 | 4.75 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.68 | 0.04 | -0.08 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 2.45 | 2.85 | 2.39 | -1.41 | -37.11% | 11 | 74 | 0.35 | 0.45 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 0.90 | 1.15 | 0.95 | -0.60 | -38.71% | 26 | 161 | 0.34 | 0.22 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.25 | 0.45 | 0.40 | -0.20 | -33.34% | 1 | 506 | 0.34 | 0.08 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.10 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 60 | 0.40 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 199 | 0.61 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 52 | 0.56 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.60 | 2.68 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 46 | 1.16 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.60 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.25 | 1.70 | 0.00 | 0.00% | 0 | 28 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 360 | 0.85 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 22 | 0.49 | -0.03 | 0.01 | -0.02 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.35 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 132 | 0.49 | -0.07 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 0.55 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.38 | -0.16 | 0.02 | -0.06 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 1.55 | 2.10 | 1.27 | 0.00 | 0.00% | 0 | 77 | 0.36 | -0.32 | 0.04 | -0.08 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 3.80 | 4.20 | 3.69 | 0.00 | 0.00% | 0 | 89 | 0.34 | -0.55 | 0.05 | -0.08 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 7.00 | 8.80 | 5.40 | 0.00 | 0.00% | 0 | 257 | 0.38 | -0.78 | 0.04 | -0.06 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 9.90 | 13.00 | 6.53 | 0.00 | 0.00% | 0 | 194 | 0.59 | -0.92 | 0.02 | -0.03 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 15.30 | 17.80 | 13.10 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.98 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 19.70 | 22.80 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 25.10 | 28.50 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 29.70 | 33.60 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 34.70 | 38.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 39.70 | 43.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 44.70 | 48.50 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 49.70 | 53.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 54.70 | 58.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 59.70 | 63.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 64.70 | 68.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 69.70 | 72.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 175.00 | 74.70 | 78.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 79.70 | 83.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 185.00 | 84.70 | 87.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |