Dark

Check out our API

CRUS
Cirrus Logic Inc
stock NASDAQ

At Close

Jul 17, 2026 3:59:59 PM EDT

137.83USD+0.628%(+0.86)688,243

118.75Bid 152.25Ask 33.50Spread

Pre-market

Jul 14, 2026 9:27:30 AM EDT

151.93USD+10.922%(+14.96)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

137.98USD+0.109%(+0.15)166,120

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3	290	45	67

CRUS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CRUS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRUS Aug 21, 2026 Exp. - Max Pain @ $140.00

Puts

Calls

CRUS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0	0%	0			CRUS260821C00240000
230 C	0	0%	0			CRUS260821C00230000
220 C	1.85	0%	1	1	06-23	CRUS260821C00220000
210 C	0	0%	0			CRUS260821C00210000
200 C	1.45	-66.51%	10	38	06-29	CRUS260821C00200000
195 C	5.46	0%	1	1	06-22	CRUS260821C00195000
190 C	0.75	-88.46%	1	2	07-08	CRUS260821C00190000
185 C	4.69	0%	4	4	06-23	CRUS260821C00185000
180 C	1.13	-50.87%	1	9	07-14	CRUS260821C00180000
175 C	2.45	-74.26%	1	2	07-14	CRUS260821C00175000
170 C	4.08	-50.84%	2	2	07-10	CRUS260821C00170000
165 C	2.52	-41.40%	90	95	07-14	CRUS260821C00165000
160 C	4.40	-30.05%	2	9	07-14	CRUS260821C00160000
155 C	7.30	-15.51%	1	6	07-13	CRUS260821C00155000
150 C	4.45	-29.81%	8	26	07-16	CRUS260821C00150000
145 C	6.23	-26.36%	5	5	07-16	CRUS260821C00145000
140 C	7.98	-11.63%	5	90	07-16	CRUS260821C00140000
135 C	0	0%	0			CRUS260821C00135000
130 C	0	0%	0			CRUS260821C00130000
125 C	15.84	-12.00%	1	1	07-16	CRUS260821C00125000
120 C	19.52	0%	1	1	07-16	CRUS260821C00120000
115 C	0	0%	0			CRUS260821C00115000
110 C	37.00	0%	1	1	06-29	CRUS260821C00110000
105 C	0	0%	0			CRUS260821C00105000
100 C	0	0%	0			CRUS260821C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			CRUS260821P00240000
230 P	0	0%	0			CRUS260821P00230000
220 P	0	0%	0			CRUS260821P00220000
210 P	0	0%	0			CRUS260821P00210000
200 P	0	0%	0			CRUS260821P00200000
195 P	0	0%	0			CRUS260821P00195000
190 P	0	0%	0			CRUS260821P00190000
185 P	0	0%	0			CRUS260821P00185000
180 P	0	0%	0			CRUS260821P00180000
175 P	0	0%	0			CRUS260821P00175000
170 P	22.27	-10.56%	1	2	07-09	CRUS260821P00170000
165 P	19.35	0%	2	2	07-10	CRUS260821P00165000
160 P	23.25	+29.89%	1	4	07-14	CRUS260821P00160000
155 P	21.58	+34.12%	1	7	07-16	CRUS260821P00155000
150 P	15.63	+47.45%	2	3	07-15	CRUS260821P00150000
145 P	12.31	-11.44%	2	13	07-15	CRUS260821P00145000
140 P	11.54	+15.98%	1	14	07-16	CRUS260821P00140000
135 P	8.60	+4.50%	1	25	07-16	CRUS260821P00135000
130 P	5.40	+8.00%	3	5	07-14	CRUS260821P00130000
125 P	4.50	+7.14%	4	10	07-16	CRUS260821P00125000
120 P	1.80	+227.27%	22	22	07-14	CRUS260821P00120000
115 P	0	0%	0			CRUS260821P00115000
110 P	1.36	+7.94%	1	3	07-15	CRUS260821P00110000
105 P	0.90	0%	1	1	07-16	CRUS260821P00105000
100 P	0.30	0%	1	1	07-14	CRUS260821P00100000

Share