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 Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
92	1,580	27	442

CRUS Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

CRUS Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

CRUS Sep 19, 2025 Exp. - Max Pain @ $100.00

Puts

Calls

CRUS Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	1.22	0%	1	1	03-05	CRUS250919C00160000
155 C	0.61	0%	2	1	05-02	CRUS250919C00155000
150 C	0	0%	0			CRUS250919C00150000
145 C	0.50	-25.37%	8	240	05-07	CRUS250919C00145000
140 C	2.15	+7.50%	2	4	03-26	CRUS250919C00140000
135 C	1.44	+37.14%	5	30	05-13	CRUS250919C00135000
130 C	1.95	-30.11%	70	71	05-13	CRUS250919C00130000
125 C	3.36	+20.00%	13	41	05-13	CRUS250919C00125000
120 C	4.50	+6.64%	6	1,129	05-13	CRUS250919C00120000
115 C	6.16	-44.60%	15	30	05-13	CRUS250919C00115000
110 C	8.25	+5.77%	1	33	05-13	CRUS250919C00110000
105 C	10.60	+39.47%	1	5	05-12	CRUS250919C00105000
100 C	13.54	+71.39%	3	35	05-12	CRUS250919C00100000
95 C	12.50	+28.87%	3	34	05-08	CRUS250919C00095000
90 C	15.93	+60.91%	10	12	05-06	CRUS250919C00090000
85 C	8.70	+6.10%	1	2	04-09	CRUS250919C00085000
80 C	0	0%	0			CRUS250919C00080000
75 C	0	0%	0			CRUS250919C00075000
70 C	19.90	0%	2	2	04-07	CRUS250919C00070000
65 C	36.20	+2.84%	2	2	05-09	CRUS250919C00065000
60 C	0	0%	0			CRUS250919C00060000
55 C	0	0%	0			CRUS250919C00055000
50 C	0	0%	0			CRUS250919C00050000
45 C	0	0%	0			CRUS250919C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			CRUS250919P00160000
155 P	0	0%	0			CRUS250919P00155000
150 P	0	0%	0			CRUS250919P00150000
145 P	0	0%	0			CRUS250919P00145000
140 P	0	0%	0			CRUS250919P00140000
135 P	0	0%	0			CRUS250919P00135000
130 P	0	0%	0			CRUS250919P00130000
125 P	0	0%	0			CRUS250919P00125000
120 P	34.79	-15.04%	2	4	04-17	CRUS250919P00120000
115 P	12.20	0%	3	3	05-13	CRUS250919P00115000
110 P	9.67	-64.71%	14	20	05-13	CRUS250919P00110000
105 P	7.00	-7.89%	1	10	05-13	CRUS250919P00105000
100 P	5.78	-42.77%	13	40	05-13	CRUS250919P00100000
95 P	3.70	-37.71%	6	89	05-13	CRUS250919P00095000
90 P	5.80	-38.30%	5	42	05-07	CRUS250919P00090000
85 P	7.20	-20.00%	5	8	04-23	CRUS250919P00085000
80 P	4.40	-45.68%	2	112	04-25	CRUS250919P00080000
75 P	3.90	+78.90%	130	130	04-03	CRUS250919P00075000
70 P	0	0%	0			CRUS250919P00070000
65 P	1.00	0%	10	10	01-21	CRUS250919P00065000
60 P	0	0%	0			CRUS250919P00060000
55 P	0.60	0%	1	1	05-05	CRUS250919P00055000
50 P	0	0%	0			CRUS250919P00050000
45 P	0	0%	0			CRUS250919P00045000

Share