CRUS - Cirrus Logic, Inc. - Rantaian Opsyen

Cirrus Logic, Inc.

US ˙ NasdaqGS ˙ US1727551004

Tamat tempoh

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
CRUS20250919C00070000	70.00	44.00	48.00	0.00	0	2	134.72%	0.98	0.00	-0.05	0.01	0.03
CRUS20250919C00075000	75.00	38.80	42.90	0.00	0	0	128.30%	0.97	0.00	-0.07	0.02	0.03
CRUS20250919C00080000	80.00	33.90	37.90	0.00	0	0	108.51%	0.97	0.00	-0.06	0.02	0.03
CRUS20250919C00085000	85.00	30.20	32.50	0.00	0	2	104.51%	0.95	0.00	-0.09	0.02	0.03
CRUS20250919C00090000	90.00	24.00	27.00	0.00	0	94	84.54%	0.94	0.01	-0.07	0.03	0.03
CRUS20250919C00095000	95.00	20.00	22.80	0.00	0	46	78.75%	0.91	0.01	-0.10	0.04	0.03
CRUS20250919C00100000	100.00	15.40	18.00	17.45	3	46	63.98%	0.89	0.01	-0.09	0.04	0.03
CRUS20250919C00105000	105.00	10.40	13.20	0.00	0	26	53.60%	0.84	0.02	-0.10	0.06	0.03
CRUS20250919C00110000	110.00	6.70	8.30	7.85	1	121	39.68%	0.76	0.03	-0.10	0.07	0.03
CRUS20250919C00115000	115.00	2.95	4.50	0.00	0	667	35.71%	0.55	0.05	-0.12	0.09	0.02
CRUS20250919C00120000	120.00	0.35	2.05	1.44	3	1,092	28.84%	0.28	0.05	-0.08	0.08	0.01
CRUS20250919C00125000	125.00	0.20	0.90	0.95	13	70	35.43%	0.15	0.03	-0.06	0.05	0.01
CRUS20250919C00130000	130.00	0.05	0.80	0.00	0	114	43.56%	0.10	0.02	-0.06	0.04	0.00
CRUS20250919C00135000	135.00	0.00	0.70	0.00	0	34	51.39%	0.07	0.01	-0.06	0.03	0.00
CRUS20250919C00140000	140.00	0.00	0.15	0.00	0	7	46.22%	0.02	0.00	-0.02	0.01	0.00
CRUS20250919C00145000	145.00	0.00	0.60	0.00	0	234	66.98%	0.05	0.01	-0.05	0.02	0.00
CRUS20250919C00150000	150.00	0.00	0.60	0.00	0	0	74.84%	0.05	0.01	-0.06	0.02	0.00
CRUS20250919C00155000	155.00	0.00	0.60	0.00	0	1	82.29%	0.04	0.00	-0.06	0.02	0.00
CRUS20250919C00160000	160.00	0.00	0.60	0.00	0	1	89.36%	0.04	0.00	-0.06	0.02	0.00

Puts untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
CRUS20250919P00070000	70.00	0.00	0.15	0.00	0	1	112.68%	-0.01	0.00	-0.02	0.01	-0.00
CRUS20250919P00075000	75.00	0.00	0.55	0.00	0	140	111.50%	-0.02	0.00	-0.04	0.01	-0.00
CRUS20250919P00080000	80.00	0.00	0.55	0.00	0	115	104.65%	-0.03	0.00	-0.05	0.01	-0.00
CRUS20250919P00085000	85.00	0.00	0.55	0.00	0	20	72.93%	-0.01	0.00	-0.02	0.01	-0.00
CRUS20250919P00090000	90.00	0.05	0.25	0.13	1	31	63.63%	-0.02	0.00	-0.02	0.01	-0.00
CRUS20250919P00095000	95.00	0.00	0.50	0.00	0	80	55.35%	-0.03	0.01	-0.03	0.02	-0.00
CRUS20250919P00100000	100.00	0.00	0.90	0.21	2	42	45.60%	-0.05	0.01	-0.03	0.02	-0.00
CRUS20250919P00105000	105.00	0.15	1.10	0.00	0	28	40.39%	-0.10	0.02	-0.06	0.04	-0.00
CRUS20250919P00110000	110.00	0.50	2.00	0.00	0	48	39.88%	-0.24	0.03	-0.10	0.07	-0.01
CRUS20250919P00115000	115.00	1.75	3.60	0.00	0	25	30.92%	-0.44	0.06	-0.10	0.09	-0.02
CRUS20250919P00120000	120.00	5.10	6.30	0.00	0	18	35.66%	-0.68	0.04	-0.10	0.08	-0.03
CRUS20250919P00125000	125.00	9.20	11.10	0.00	0	0	34.92%	-0.86	0.03	-0.06	0.05	-0.03
CRUS20250919P00130000	130.00	12.30	16.10	0.00	0	0	59.55%	-0.83	0.02	-0.12	0.06	-0.03
CRUS20250919P00135000	135.00	17.30	21.20	0.00	0	0	73.43%	-0.84	0.01	-0.14	0.06	-0.03
CRUS20250919P00140000	140.00	22.80	25.50	0.00	0	0	82.59%	-0.86	0.01	-0.14	0.05	-0.03
CRUS20250919P00145000	145.00	27.20	31.20	0.00	0	0	97.02%	-0.86	0.01	-0.17	0.05	-0.03
CRUS20250919P00150000	150.00	32.40	36.20	0.00	0	0	104.69%	-0.88	0.01	-0.17	0.05	-0.03
CRUS20250919P00155000	155.00	37.30	41.20	0.00	0	0	78.84%	-0.97	0.00	-0.05	0.02	-0.02
CRUS20250919P00160000	160.00	42.20	46.20	0.00	0	0	124.86%	-0.88	0.01	-0.19	0.04	-0.04

Other Listings

MX:CRUS
IT:1CRUS	€97.50
GB:0HYI	USD115.42
DE:CRU	€96.50

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.