Dark

Check out our Dark Pool Levels

CRUS
Cirrus Logic Inc
stock NASDAQ

At Close

May 9, 2025 3:59:53 PM EDT

100.50USD+3.003%(+2.93)741,587

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:42:30 AM EDT

99.16USD+1.630%(+1.59)0

After-hours

May 9, 2025 4:00:30 PM EDT

100.53USD+0.080%(+0.08)2,464

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,226	213	24	1,267

CRUS May 16, 2025 Exp. - Volume by Strike

Puts

Calls

CRUS May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

CRUS May 16, 2025 Exp. - Max Pain @ $95.00

Puts

Calls

CRUS May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	0	0%	0			CRUS250516C00150000
145 C	0	0%	0			CRUS250516C00145000
140 C	0	0%	0			CRUS250516C00140000
135 C	0	0%	0			CRUS250516C00135000
130 C	0	0%	0			CRUS250516C00130000
125 C	0.87	-1.14%	4	4	03-26	CRUS250516C00125000
120 C	0.11	-15.38%	8	12	05-07	CRUS250516C00120000
115 C	0.47	+17.50%	2	57	05-06	CRUS250516C00115000
110 C	0.10	+100.00%	1	68	05-08	CRUS250516C00110000
105 C	0.50	+13.64%	1	72	05-08	CRUS250516C00105000
100 C	1.55	+6.90%	486	1,075	05-08	CRUS250516C00100000
95 C	4.00	-34.43%	206	120	05-07	CRUS250516C00095000
90 C	5.75	-15.44%	1	21	05-07	CRUS250516C00090000
85 C	9.50	+35.71%	1	7	04-30	CRUS250516C00085000
80 C	8.90	+9.88%	1	3	04-10	CRUS250516C00080000
75 C	0	0%	0			CRUS250516C00075000
70 C	0	0%	0			CRUS250516C00070000
65 C	0	0%	0			CRUS250516C00065000
60 C	0	0%	0			CRUS250516C00060000
55 C	0	0%	0			CRUS250516C00055000
50 C	0	0%	0			CRUS250516C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	0	0%	0			CRUS250516P00150000
145 P	0	0%	0			CRUS250516P00145000
140 P	0	0%	0			CRUS250516P00140000
135 P	0	0%	0			CRUS250516P00135000
130 P	0	0%	0			CRUS250516P00130000
125 P	0	0%	0			CRUS250516P00125000
120 P	0	0%	0			CRUS250516P00120000
115 P	30.95	-3.58%	1	3	04-08	CRUS250516P00115000
110 P	26.10	+180.65%	1	8	04-07	CRUS250516P00110000
105 P	24.30	+10.45%	2	13	04-08	CRUS250516P00105000
100 P	3.10	-38.00%	1	41	05-08	CRUS250516P00100000
95 P	1.18	-26.71%	241	766	05-08	CRUS250516P00095000
90 P	0.30	-50.82%	1	59	05-08	CRUS250516P00090000
85 P	0.07	-80.00%	1	120	05-08	CRUS250516P00085000
80 P	0.12	-65.71%	4	222	05-07	CRUS250516P00080000
75 P	0.25	-44.44%	2	20	05-06	CRUS250516P00075000
70 P	0.37	-22.92%	1	32	04-24	CRUS250516P00070000
65 P	0.02	-96.61%	1	2	05-06	CRUS250516P00065000
60 P	0.55	-42.11%	1	4	04-16	CRUS250516P00060000
55 P	0.70	0%	1	1	04-08	CRUS250516P00055000
50 P	0	0%	0			CRUS250516P00050000

Share