Dark

Check out our Dark Pool Levels

CRUS
Cirrus Logic Inc
stock NASDAQ

At Close

Jul 16, 2026 3:59:59 PM EDT

136.94USD-1.532%(-2.13)666,887

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:27:30 AM EDT

151.93USD+9.247%(+12.86)0

After-hours

Jul 16, 2026 4:03:30 PM EDT

139.68USD+2.001%(+2.74)92,100

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
189	740	41	149

CRUS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CRUS Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRUS Sep 18, 2026 Exp. - Max Pain @ $120.00

Puts

Calls

CRUS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0	0%	0			CRUS260918C00260000
250 C	1.60	-20.00%	5	12	06-05	CRUS260918C00250000
240 C	1.90	-52.50%	2	5	06-22	CRUS260918C00240000
230 C	4.90	+2.51%	2	101	05-28	CRUS260918C00230000
220 C	2.82	-12.96%	2	15	06-17	CRUS260918C00220000
210 C	3.70	-37.29%	17	21	06-09	CRUS260918C00210000
200 C	2.20	-53.97%	37	60	06-26	CRUS260918C00200000
195 C	8.45	-25.68%	1	3	06-05	CRUS260918C00195000
190 C	1.50	-80.60%	1	10	07-14	CRUS260918C00190000
185 C	1.90	-67.41%	1	32	07-15	CRUS260918C00185000
180 C	5.15	+38.07%	1	96	07-09	CRUS260918C00180000
175 C	4.15	-67.06%	1	41	07-14	CRUS260918C00175000
170 C	2.90	-17.14%	1	55	07-15	CRUS260918C00170000
165 C	4.00	-51.22%	1	24	07-15	CRUS260918C00165000
160 C	4.65	-54.59%	3	117	07-14	CRUS260918C00160000
155 C	6.25	-13.19%	3	38	07-15	CRUS260918C00155000
150 C	7.50	+4.17%	3	83	07-15	CRUS260918C00150000
145 C	17.21	-19.77%	1	13	06-26	CRUS260918C00145000
140 C	12.11	-32.72%	1	14	07-15	CRUS260918C00140000
135 C	21.20	-39.17%	2	80	06-26	CRUS260918C00135000
130 C	38.52	+1.77%	1	28	06-18	CRUS260918C00130000
125 C	43.83	-11.88%	3	10	04-28	CRUS260918C00125000
120 C	28.30	-38.48%	1	23	07-02	CRUS260918C00120000
115 C	32.55	-43.49%	1	1	07-02	CRUS260918C00115000
110 C	42.65	-38.16%	1	14	06-26	CRUS260918C00110000
105 C	71.55	+12.06%	7	6	05-28	CRUS260918C00105000
100 C	45.93	-10.78%	6	17	07-14	CRUS260918C00100000
95 C	0	0%	0			CRUS260918C00095000
90 C	0	0%	0			CRUS260918C00090000
85 C	81.45	+13.46%	1	1	05-12	CRUS260918C00085000
80 C	0	0%	0			CRUS260918C00080000
75 C	71.00	-5.21%	10	8	03-27	CRUS260918C00075000
70 C	0	0%	0			CRUS260918C00070000
65 C	67.92	0%	2	1	03-06	CRUS260918C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	89.50	0%	4	0	06-05	CRUS260918P00260000
250 P	0	0%	0			CRUS260918P00250000
240 P	0	0%	0			CRUS260918P00240000
230 P	0	0%	0			CRUS260918P00230000
220 P	0	0%	0			CRUS260918P00220000
210 P	0	0%	0			CRUS260918P00210000
200 P	0	0%	0			CRUS260918P00200000
195 P	0	0%	0			CRUS260918P00195000
190 P	36.36	0%	2	1	04-09	CRUS260918P00190000
185 P	0	0%	0			CRUS260918P00185000
180 P	20.60	0%	1	1	05-27	CRUS260918P00180000
175 P	16.96	+2.17%	1	2	05-26	CRUS260918P00175000
170 P	15.93	-1.06%	1	2	06-03	CRUS260918P00170000
165 P	12.05	-16.90%	1	2	06-04	CRUS260918P00165000
160 P	12.05	+5.52%	1	2	06-05	CRUS260918P00160000
155 P	12.10	+24.74%	2	5	06-10	CRUS260918P00155000
150 P	9.65	-7.21%	2	4	04-27	CRUS260918P00150000
145 P	10.30	-22.85%	6	16	07-06	CRUS260918P00145000
140 P	6.60	-5.04%	3	6	05-12	CRUS260918P00140000
135 P	7.63	+66.23%	1	2	06-26	CRUS260918P00135000
130 P	7.70	+54.00%	3	13	07-15	CRUS260918P00130000
125 P	5.90	0.00%	1	7	07-15	CRUS260918P00125000
120 P	3.58	+79.00%	1	38	07-14	CRUS260918P00120000
115 P	2.00	+29.03%	3	6	07-01	CRUS260918P00115000
110 P	1.15	+21.05%	1	7	06-02	CRUS260918P00110000
105 P	1.45	+107.14%	2	35	06-26	CRUS260918P00105000
100 P	1.00	-69.70%	5	9	06-09	CRUS260918P00100000
95 P	2.80	+14.75%	1	4	03-05	CRUS260918P00095000
90 P	2.04	-40.00%	2	2	02-17	CRUS260918P00090000
85 P	0.42	+320.00%	20	21	06-09	CRUS260918P00085000
80 P	0.90	+13.92%	1	3	05-01	CRUS260918P00080000
75 P	0	0%	0			CRUS260918P00075000
70 P	0	0%	0			CRUS260918P00070000
65 P	0.45	0%	2	2	02-23	CRUS260918P00065000

Share