Dark

Check out our Level2View

CRUS
Cirrus Logic Inc
stock NASDAQ

At Close

Sep 10, 2026 3:59:53 PM EDT

116.45USD+5.175%(+5.73)1,058,680

108.46Bid 121.49Ask 13.03Spread

Pre-market

Sep 10, 2026 9:11:30 AM EDT

109.06USD-1.499%(-1.66)492

After-hours

Sep 10, 2026 4:46:30 PM EDT

116.00USD-0.386%(-0.45)252,401

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
155	772	171	206

CRUS Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

CRUS Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRUS Nov 20, 2026 Exp. - Max Pain @ $120.00

Puts

Calls

CRUS Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	2.40	0%	1	1	06-24	CRUS261120C00250000
240 C	0	0%	0			CRUS261120C00240000
230 C	3.80	0%	1	1	06-24	CRUS261120C00230000
220 C	0	0%	0			CRUS261120C00220000
210 C	1.15	-68.92%	1	1	07-30	CRUS261120C00210000
200 C	1.50	-6.25%	1	3	07-31	CRUS261120C00200000
195 C	0	0%	0			CRUS261120C00195000
190 C	0	0%	0			CRUS261120C00190000
185 C	0.53	-81.66%	1	1	08-06	CRUS261120C00185000
180 C	0.30	-73.45%	1	5	08-28	CRUS261120C00180000
175 C	2.15	-89.32%	41	42	08-03	CRUS261120C00175000
170 C	0.33	-72.50%	2	6	09-02	CRUS261120C00170000
165 C	0.35	-94.07%	3	3	09-01	CRUS261120C00165000
160 C	12.10	0%	2	2	07-07	CRUS261120C00160000
155 C	2.20	-70.15%	4	7	08-17	CRUS261120C00155000
150 C	1.80	-35.71%	1	1	08-20	CRUS261120C00150000
145 C	2.30	-57.49%	1	109	08-20	CRUS261120C00145000
140 C	1.63	+5.16%	17	245	09-04	CRUS261120C00140000
135 C	1.80	-18.18%	44	49	09-09	CRUS261120C00135000
130 C	3.20	-1.84%	2	152	09-04	CRUS261120C00130000
125 C	4.20	+44.83%	1	104	09-08	CRUS261120C00125000
120 C	5.00	-7.41%	1	40	09-09	CRUS261120C00120000
115 C	7.30	-3.31%	2	40	09-08	CRUS261120C00115000
110 C	10.50	+6.06%	5	41	09-03	CRUS261120C00110000
105 C	10.50	+0.96%	1	69	09-09	CRUS261120C00105000
100 C	13.41	0%	1	1	09-01	CRUS261120C00100000
95 C	21.40	0%	3	3	09-02	CRUS261120C00095000
90 C	43.03	0%	1	1	07-31	CRUS261120C00090000
85 C	0	0%	0			CRUS261120C00085000
80 C	0	0%	0			CRUS261120C00080000
75 C	0	0%	0			CRUS261120C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			CRUS261120P00250000
240 P	0	0%	0			CRUS261120P00240000
230 P	0	0%	0			CRUS261120P00230000
220 P	0	0%	0			CRUS261120P00220000
210 P	0	0%	0			CRUS261120P00210000
200 P	0	0%	0			CRUS261120P00200000
195 P	0	0%	0			CRUS261120P00195000
190 P	0	0%	0			CRUS261120P00190000
185 P	0	0%	0			CRUS261120P00185000
180 P	0	0%	0			CRUS261120P00180000
175 P	0	0%	0			CRUS261120P00175000
170 P	0	0%	0			CRUS261120P00170000
165 P	0	0%	0			CRUS261120P00165000
160 P	0	0%	0			CRUS261120P00160000
155 P	0	0%	0			CRUS261120P00155000
150 P	24.30	0%	50	50	07-30	CRUS261120P00150000
145 P	12.90	0%	1	1	06-23	CRUS261120P00145000
140 P	16.15	0%	1	1	07-17	CRUS261120P00140000
135 P	13.55	0%	1	1	07-17	CRUS261120P00135000
130 P	15.34	+7.20%	1	66	08-17	CRUS261120P00130000
125 P	18.56	+37.58%	5	6	08-31	CRUS261120P00125000
120 P	13.20	+8.20%	12	46	09-08	CRUS261120P00120000
115 P	10.10	+4.66%	2	28	09-08	CRUS261120P00115000
110 P	7.50	+4.17%	2	31	09-09	CRUS261120P00110000
105 P	5.70	+11.76%	2	69	09-09	CRUS261120P00105000
100 P	3.00	-25.00%	5	42	09-02	CRUS261120P00100000
95 P	2.50	+51.52%	6	31	09-09	CRUS261120P00095000
90 P	1.00	0%	2	2	08-07	CRUS261120P00090000
85 P	0.91	+13.75%	1	2	09-01	CRUS261120P00085000
80 P	1.35	0%	1	1	08-18	CRUS261120P00080000
75 P	0	0%	0			CRUS261120P00075000

Share