Options Chain for CIRRUS LOGIC INC COM (CRUS) - $108.64 as of 8/13/2025 3:16:01 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 | 53.90 | 57.60 | 55.75 | % | 1.01 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 60.00 | 48.90 | 52.70 | 50.80 | % | 0.85 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 65.00 | 44.50 | 47.60 | 46.05 | % | 0.71 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 70.00 | 38.90 | 42.70 | 40.80 | % | 0.58 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 75.00 | 33.90 | 37.60 | 35.75 | % | 0.48 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 80.00 | 28.80 | 32.70 | 30.75 | % | 0.38 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 85.00 | 24.60 | 27.50 | 26.05 | 17.01 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:04 PM EST |
| 90.00 | 19.60 | 22.30 | 20.95 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 95.00 | 13.90 | 17.50 | 15.70 | 12.75 | 0.00 | 0.00% | 0.17 | 0 | 13 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 100.00 | 9.70 | 12.70 | 11.20 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 105.00 | 5.50 | 6.50 | 6.00 | 6.00 | +2.50 | +71.43% | 0.06 | 77 | 106 | 0.82 | 0.82 | 0.04 | -0.08 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 110.00 | 1.00 | 2.30 | 1.65 | 1.75 | +1.05 | +150.00% | 0.01 | 12 | 145 | 0.77 | 0.27 | 0.11 | -0.29 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.26 | +0.01 | +4.00% | 0.00 | 6 | 199 | 0.50 | 0.00 | 0.06 | -0.16 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.97 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.35 | -63.64% | 0.00 | 4 | 41 | 0.52 | -0.18 | 0.04 | -0.08 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 110.00 | 0.50 | 2.10 | 1.30 | 1.30 | -1.25 | -49.02% | 0.01 | 3 | 25 | 0.11 | -0.73 | 0.11 | -0.29 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 115.00 | 3.20 | 6.20 | 4.70 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.11 | -1.00 | 0.06 | -0.16 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 120.00 | 8.10 | 11.10 | 9.60 | % | 0.08 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 125.00 | 12.50 | 16.10 | 14.30 | % | 0.11 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 130.00 | 17.60 | 21.20 | 19.40 | % | 0.15 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 135.00 | 22.30 | 26.20 | 24.25 | % | 0.18 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 140.00 | 28.10 | 31.20 | 29.65 | % | 0.21 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 145.00 | 32.30 | 36.10 | 34.20 | % | 0.24 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 150.00 | 37.30 | 41.10 | 39.20 | % | 0.26 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 155.00 | 42.30 | 46.10 | 44.20 | % | 0.29 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST |