$122.21
5.875.05%
In chiusura: Sep 15, 5:00 PM EST
$121.92
-0.29-0.24%
Post-mercato: 4:00 PM EST
Cirrus Logic Inc Catena di Opzioni
CRUSNASDAQ
Cirrus Logic Options
View Cirrus Logic (CRUS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.21
P/C Ratio (OI)
0.32
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid55.5
Ask58.9
volume0
Intrest1
Strike
65
65
Last Price0.34Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid50.5
Ask54.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price71Mar 27, 2026
Change
-0%
Bid45.5
Ask48.9
volume0
Intrest8
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.5
Ask44.3
volume0
Intrest0
Strike
80
80
Last Price0.18Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price81.45May 12, 2026
Change
-0%
Bid35.5
Ask39.3
volume0
Intrest1
Strike
85
85
Last Price0.08Aug 31, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest22
Last Price-
Change
-
Bid30.5
Ask34.3
volume0
Intrest0
Strike
90
90
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid25.5
Ask29.3
volume0
Intrest0
Strike
95
95
Last Price0.29Aug 28, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest6
Last Price20.77Sep 15, 2026
Change
2.6714.75%
Bid21.9
Ask24
volume2
Intrest14
Strike
100
100
Last Price0.15Sep 02, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest31
Last Price9.2Sep 02, 2026
Change
-0%
Bid16.7
Ask18.6
volume0
Intrest8
Strike
105
105
Last Price0.07Sep 15, 2026
Change
-0%
Bid-
Ask0.15
volume13
Intrest91
Last Price13.33Sep 15, 2026
Change
5.6373.12%
Bid11.7
Ask14.1
volume2
Intrest31
Strike
110
110
Last Price0.25Sep 15, 2026
Change
0.0721.88%
Bid-
Ask0.2
volume17
Intrest224
Last Price9.62Sep 15, 2026
Change
6.46204.43%
Bid7
Ask9
volume13
Intrest81
Strike
115
115
Last Price0.65Sep 15, 2026
Change
0.7252.55%
Bid-
Ask0.55
volume16
Intrest47
Last Price3.29Sep 15, 2026
Change
2.32239.18%
Bid2.7
Ask4.1
volume146
Intrest366
Strike
120
120
Last Price1.1Sep 15, 2026
Change
2.2867.46%
Bid0.55
Ask1.55
volume27
Intrest115
Last Price1.3Sep 15, 2026
Change
1.03381.48%
Bid1
Ask1.4
volume995
Intrest400
Strike
125
125
Last Price3Sep 15, 2026
Change
2.7748.01%
Bid2.6
Ask4.3
volume15
Intrest6
Last Price0.41Sep 15, 2026
Change
0.36720%
Bid0.15
Ask0.75
volume14
Intrest59
Strike
130
130
Last Price10.6Sep 15, 2026
Change
6.839.08%
Bid6.8
Ask8.8
volume1
Intrest25
Last Price0.16Sep 15, 2026
Change
0.11220%
Bid-
Ask0.65
volume3
Intrest105
Strike
135
135
Last Price12.3Aug 06, 2026
Change
-0%
Bid11.5
Ask13.5
volume0
Intrest0
Last Price0.43Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Strike
140
140
Last Price16.45Aug 10, 2026
Change
-0%
Bid16
Ask18.5
volume0
Intrest0
Last Price0.27Aug 20, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest15
Strike
145
145
Last Price28.1Aug 18, 2026
Change
-0%
Bid20.7
Ask23.7
volume0
Intrest0
Last Price0.48Sep 14, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest87
Strike
150
150
Last Price38.11Aug 24, 2026
Change
-0%
Bid25.7
Ask29.5
volume0
Intrest0
Last Price0.06Sep 10, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest39
Strike
155
155
Last Price12.1Jun 10, 2026
Change
-0%
Bid30.7
Ask34.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest117
Strike
160
160
Last Price31.05Aug 04, 2026
Change
-0%
Bid35.7
Ask38.4
volume0
Intrest0
Last Price0.4Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest21
Strike
165
165
Last Price12.05Jun 04, 2026
Change
-0%
Bid40.7
Ask44
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest54
Strike
170
170
Last Price15.93Jun 03, 2026
Change
-0%
Bid45.7
Ask49.5
volume0
Intrest0
Last Price0.32Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Strike
175
175
Last Price40.9Jul 16, 2026
Change
-0%
Bid50.7
Ask54.3
volume0
Intrest0
Last Price0.33Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest93
Strike
180
180
Last Price20.6May 27, 2026
Change
-0%
Bid55.7
Ask58.4
volume0
Intrest0
Last Price1.05Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Strike
185
185
Last Price-
Change
-
Bid60.7
Ask64.3
volume0
Intrest0
Last Price0.88Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
190
190
Last Price36.36Apr 09, 2026
Change
-0%
Bid65.7
Ask69.3
volume0
Intrest0
Last Price8.45Jun 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
195
195
Last Price-
Change
-
Bid70.7
Ask74.5
volume0
Intrest0
Last Price1.1Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest36
Strike
200
200
Last Price-
Change
-
Bid76.5
Ask79.3
volume0
Intrest0
Last Price0.2Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
210
210
Last Price-
Change
-
Bid85.7
Ask89.4
volume0
Intrest0
Last Price2.82Jun 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Strike
220
220
Last Price-
Change
-
Bid96.5
Ask98.3
volume0
Intrest0
Last Price4.9May 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest101
Strike
230
230
Last Price-
Change
-
Bid106.5
Ask108.5
volume0
Intrest0
Last Price1.9Jun 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
240
240
Last Price-
Change
-
Bid116.4
Ask118.7
volume0
Intrest0
Last Price1.6Jun 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
250
250
Last Price-
Change
-
Bid126.5
Ask128.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price89.5Jun 05, 2026
Change
-0%
Bid135.7
Ask138.3
volume0
Intrest0