Dark

Check out our Level2View

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
90	551	13	73

CRUS Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

CRUS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	2.60	-13.33%	1	50	06-24	CRUS261218C00260000
250 C	3.10	-16.22%	1	11	06-24	CRUS261218C00250000
240 C	4.20	-14.29%	1	3	06-23	CRUS261218C00240000
230 C	1.25	-81.34%	1	3	07-16	CRUS261218C00230000
220 C	6.10	-11.59%	1	12	06-23	CRUS261218C00220000
210 C	14.09	+43.78%	2	10	05-26	CRUS261218C00210000
200 C	6.50	-55.17%	2	15	07-09	CRUS261218C00200000
195 C	8.44	-43.62%	1	14	06-26	CRUS261218C00195000
190 C	8.25	+1.98%	3	18	07-06	CRUS261218C00190000
185 C	7.20	-20.00%	2	130	07-13	CRUS261218C00185000
180 C	10.01	+3.30%	6	28	07-06	CRUS261218C00180000
175 C	11.55	+22.87%	3	25	07-06	CRUS261218C00175000
170 C	10.70	+1.13%	3	16	07-07	CRUS261218C00170000
165 C	19.20	-8.57%	4	10	06-24	CRUS261218C00165000
160 C	12.10	-49.58%	1	44	07-14	CRUS261218C00160000
155 C	12.00	-27.80%	1	5	07-14	CRUS261218C00155000
150 C	21.49	+13.40%	1	60	07-09	CRUS261218C00150000
145 C	35.50	-14.46%	10	50	05-04	CRUS261218C00145000
140 C	24.39	-50.63%	1	47	06-26	CRUS261218C00140000
135 C	50.20	+1.83%	2	43	06-04	CRUS261218C00135000
130 C	20.50	-37.19%	3	6	07-16	CRUS261218C00130000
125 C	0	0%	0			CRUS261218C00125000
120 C	48.49	-13.41%	4	7	04-30	CRUS261218C00120000
115 C	60.66	0%	1	1	06-05	CRUS261218C00115000
110 C	55.00	-22.99%	1	8	06-10	CRUS261218C00110000
105 C	66.60	0%	11	11	05-05	CRUS261218C00105000
100 C	53.10	-28.10%	1	2	07-06	CRUS261218C00100000
95 C	0	0%	0			CRUS261218C00095000
90 C	65.38	+14.70%	1	12	07-09	CRUS261218C00090000
85 C	0	0%	0			CRUS261218C00085000
80 C	0	0%	0			CRUS261218C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			CRUS261218P00260000
250 P	0	0%	0			CRUS261218P00250000
240 P	0	0%	0			CRUS261218P00240000
230 P	0	0%	0			CRUS261218P00230000
220 P	0	0%	0			CRUS261218P00220000
210 P	0	0%	0			CRUS261218P00210000
200 P	0	0%	0			CRUS261218P00200000
195 P	0	0%	0			CRUS261218P00195000
190 P	32.10	0%	2	1	04-23	CRUS261218P00190000
185 P	0	0%	0			CRUS261218P00185000
180 P	0	0%	0			CRUS261218P00180000
175 P	32.48	+55.41%	2	1	07-09	CRUS261218P00175000
170 P	0	0%	0			CRUS261218P00170000
165 P	0	0%	0			CRUS261218P00165000
160 P	16.75	+11.67%	1	2	06-05	CRUS261218P00160000
155 P	0	0%	0			CRUS261218P00155000
150 P	18.25	+9.94%	1	4	07-06	CRUS261218P00150000
145 P	12.60	-10.64%	1	1	06-17	CRUS261218P00145000
140 P	11.50	+36.90%	3	4	06-11	CRUS261218P00140000
135 P	14.59	+41.65%	1	2	07-15	CRUS261218P00135000
130 P	8.50	0%	1	1	06-25	CRUS261218P00130000
125 P	7.70	+40.00%	9	10	06-25	CRUS261218P00125000
120 P	7.40	+94.74%	1	18	06-29	CRUS261218P00120000
115 P	6.60	+80.82%	10	40	07-14	CRUS261218P00115000
110 P	0	0%	0			CRUS261218P00110000
105 P	0	0%	0			CRUS261218P00105000
100 P	2.00	+150.00%	1	1	06-24	CRUS261218P00100000
95 P	1.60	0%	1	1	06-24	CRUS261218P00095000
90 P	0	0%	0			CRUS261218P00090000
85 P	0	0%	0			CRUS261218P00085000
80 P	0	0%	0			CRUS261218P00080000

Share