Dark

Check out our Dark Pool Levels

CRUS
Cirrus Logic Inc
stock NASDAQ

At Close

May 14, 2025 3:59:30 PM EDT

107.37USD+0.121%(+0.13)513,478

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:01:30 AM EDT

104.98USD-2.107%(-2.26)0

After-hours

May 14, 2025 4:00:30 PM EDT

107.44USD+0.065%(+0.07)5,174

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
357	1,016	209	948

CRUS Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

CRUS Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

CRUS Jun 20, 2025 Exp. - Max Pain @ $105.00

Puts

Calls

CRUS Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	0	0%	0			CRUS250620C00185000
180 C	0	0%	0			CRUS250620C00180000
175 C	1.00	0%	1	1	11-07	CRUS250620C00175000
170 C	0.36	-65.05%	2	1	05-02	CRUS250620C00170000
165 C	1.20	-12.41%	10	4	11-08	CRUS250620C00165000
160 C	0.65	-65.79%	10	46	01-02	CRUS250620C00160000
155 C	2.68	+40.31%	5	3	11-12	CRUS250620C00155000
150 C	0.10	-71.43%	10	11	05-06	CRUS250620C00150000
145 C	1.05	+5.00%	3	11	02-24	CRUS250620C00145000
140 C	0.32	-70.91%	5	56	05-06	CRUS250620C00140000
135 C	0.30	+50.00%	4	38	05-07	CRUS250620C00135000
130 C	0.12	-82.86%	30	69	05-07	CRUS250620C00130000
125 C	0.52	+85.71%	13	48	05-13	CRUS250620C00125000
120 C	0.70	+16.67%	4	177	05-13	CRUS250620C00120000
115 C	1.55	+38.39%	28	64	05-13	CRUS250620C00115000
110 C	3.40	+30.77%	85	487	05-13	CRUS250620C00110000
105 C	5.90	+13.46%	8	122	05-13	CRUS250620C00105000
100 C	9.28	+8.03%	6	75	05-13	CRUS250620C00100000
95 C	12.50	+54.89%	1	37	05-12	CRUS250620C00095000
90 C	9.70	+25.97%	3	66	05-08	CRUS250620C00090000
85 C	12.65	+5.86%	2	6	05-07	CRUS250620C00085000
80 C	26.60	+43.78%	15	16	05-12	CRUS250620C00080000
75 C	25.28	+0.96%	6	35	05-09	CRUS250620C00075000
70 C	17.36	0%	56	0	04-04	CRUS250620C00070000
65 C	0	0%	0			CRUS250620C00065000
60 C	0	0%	0			CRUS250620C00060000
55 C	0	0%	0			CRUS250620C00055000
50 C	0	0%	0			CRUS250620C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	0	0%	0			CRUS250620P00185000
180 P	0	0%	0			CRUS250620P00180000
175 P	0	0%	0			CRUS250620P00175000
170 P	0	0%	0			CRUS250620P00170000
165 P	0	0%	0			CRUS250620P00165000
160 P	0	0%	0			CRUS250620P00160000
155 P	0	0%	0			CRUS250620P00155000
150 P	0	0%	0			CRUS250620P00150000
145 P	44.20	0%	1	1	03-11	CRUS250620P00145000
140 P	0	0%	0			CRUS250620P00140000
135 P	0	0%	0			CRUS250620P00135000
130 P	25.80	+40.98%	1	3	10-31	CRUS250620P00130000
125 P	15.80	+3.95%	2	5	10-25	CRUS250620P00125000
120 P	17.50	-18.98%	1	5	03-27	CRUS250620P00120000
115 P	9.06	-5.82%	1	7	05-13	CRUS250620P00115000
110 P	5.75	-8.00%	164	188	05-13	CRUS250620P00110000
105 P	3.30	-13.16%	12	242	05-13	CRUS250620P00105000
100 P	1.80	-7.69%	15	79	05-13	CRUS250620P00100000
95 P	0.80	-66.94%	2	33	05-13	CRUS250620P00095000
90 P	0.45	-65.38%	2	35	05-12	CRUS250620P00090000
85 P	0.70	-44.00%	20	137	05-09	CRUS250620P00085000
80 P	0.58	-18.31%	1	22	05-08	CRUS250620P00080000
75 P	0.52	-13.33%	2	360	05-07	CRUS250620P00075000
70 P	1.70	-15.00%	2	28	04-22	CRUS250620P00070000
65 P	0.55	-54.17%	1	11	04-24	CRUS250620P00065000
60 P	0	0%	0			CRUS250620P00060000
55 P	0.72	+35.85%	1	1	04-08	CRUS250620P00055000
50 P	0	0%	0			CRUS250620P00050000

Share