Options Chain for CIRRUS LOGIC INC COM (CRUS) - $106.46 as of 10/13/2026 4:11:23 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 | 46.00 | 50.00 | 48.00 | % | 0.80 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 65.00 | 40.90 | 45.00 | 42.95 | % | 0.66 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 70.00 | 35.90 | 40.00 | 37.95 | % | 0.54 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 75.00 | 30.90 | 35.00 | 32.95 | % | 0.44 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 80.00 | 26.20 | 30.00 | 28.10 | % | 0.35 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 85.00 | 20.90 | 25.00 | 22.95 | % | 0.27 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 90.00 | 16.00 | 20.00 | 18.00 | % | 0.20 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 95.00 | 12.20 | 14.30 | 13.25 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 100.00 | 6.50 | 10.10 | 8.30 | 13.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.38 | 0.96 | 0.02 | -0.07 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 105.00 | 2.35 | 5.70 | 4.03 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.05 | 0.75 | 0.07 | -0.22 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 110.00 | 0.50 | 1.20 | 0.85 | 1.24 | +0.24 | +24.00% | 0.01 | 11 | 386 | 0.43 | 0.31 | 0.09 | -0.25 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.74 | 0.05 | 0.03 | -0.07 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 171 | 0.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 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 | 5.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 7 | 42 | 0.55 | -0.04 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 105.00 | 0.40 | 0.85 | 0.63 | 0.53 | -0.57 | -51.82% | 0.01 | 2 | 51 | 0.43 | -0.25 | 0.07 | -0.22 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 110.00 | 2.30 | 3.60 | 2.95 | 2.18 | -1.82 | -45.50% | 0.03 | 1 | 62 | 0.40 | -0.69 | 0.09 | -0.25 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 115.00 | 5.70 | 9.10 | 7.40 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 213 | 1.21 | -0.95 | 0.03 | -0.07 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 120.00 | 10.00 | 13.70 | 11.85 | 11.54 | -0.84 | -6.79% | 0.10 | 20 | 24 | 1.41 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 125.00 | 15.00 | 18.70 | 16.85 | 17.47 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 130.00 | 20.10 | 23.60 | 21.85 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:59 PM EST |
| 135.00 | 25.00 | 29.10 | 27.05 | % | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 140.00 | 30.00 | 34.10 | 32.05 | % | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 145.00 | 35.00 | 38.90 | 36.95 | % | 0.25 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 150.00 | 40.00 | 44.00 | 42.00 | % | 0.28 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 155.00 | 45.00 | 49.00 | 47.00 | % | 0.30 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 160.00 | 50.00 | 54.10 | 52.05 | % | 0.33 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 165.00 | 55.00 | 59.00 | 57.00 | % | 0.35 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 170.00 | 60.00 | 63.80 | 61.90 | % | 0.36 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST |