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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
189	1,049	137	346

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 @ $115.00

Puts

Calls

CRUS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0.70	-73.08%	1	50	07-22	CRUS261218C00260000
250 C	1.11	+30.59%	2	12	07-23	CRUS261218C00250000
240 C	1.05	-75.00%	1	4	07-22	CRUS261218C00240000
230 C	1.15	-8.00%	3	2	08-04	CRUS261218C00230000
220 C	1.40	-77.05%	1	12	07-23	CRUS261218C00220000
210 C	14.09	+43.78%	2	10	05-26	CRUS261218C00210000
200 C	0.36	-60.00%	1	13	08-24	CRUS261218C00200000
195 C	8.44	-43.62%	1	14	06-26	CRUS261218C00195000
190 C	0.97	-78.44%	2	16	08-24	CRUS261218C00190000
185 C	0.33	-80.59%	4	124	08-24	CRUS261218C00185000
180 C	0.37	-96.30%	2	27	08-25	CRUS261218C00180000
175 C	0.75	-84.85%	1	21	08-24	CRUS261218C00175000
170 C	0.53	+1.92%	6	13	09-04	CRUS261218C00170000
165 C	1.53	-27.14%	1	10	08-19	CRUS261218C00165000
160 C	1.90	-38.71%	1	44	08-18	CRUS261218C00160000
155 C	0.98	-14.04%	1	37	09-02	CRUS261218C00155000
150 C	1.00	-64.29%	2	58	08-26	CRUS261218C00150000
145 C	4.40	-87.61%	34	80	08-17	CRUS261218C00145000
140 C	1.80	-34.31%	2	106	09-09	CRUS261218C00140000
135 C	3.10	-3.13%	1	93	09-04	CRUS261218C00135000
130 C	3.70	-10.84%	9	49	09-08	CRUS261218C00130000
125 C	4.50	-11.76%	11	65	09-09	CRUS261218C00125000
120 C	5.50	-34.29%	5	189	09-09	CRUS261218C00120000
115 C	7.10	-13.41%	3	10	09-09	CRUS261218C00115000
110 C	9.35	-15.77%	5	13	09-09	CRUS261218C00110000
105 C	11.60	-18.31%	2	21	09-09	CRUS261218C00105000
100 C	15.80	-2.47%	10	126	09-09	CRUS261218C00100000
95 C	22.25	0%	4	4	09-03	CRUS261218C00095000
90 C	26.25	-25.00%	1	14	08-24	CRUS261218C00090000
85 C	0	0%	0			CRUS261218C00085000
80 C	31.00	0%	1	1	08-31	CRUS261218C00080000
75 C	0	0%	0			CRUS261218C00075000
70 C	0	0%	0			CRUS261218C00070000

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	58.90	+81.34%	1	1	08-18	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	36.85	-11.50%	1	3	09-02	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	15.40	+5.55%	3	5	07-24	CRUS261218P00135000
130 P	14.30	+68.24%	1	2	08-06	CRUS261218P00130000
125 P	16.10	+1.26%	2	18	09-04	CRUS261218P00125000
120 P	15.00	+17.19%	4	100	09-09	CRUS261218P00120000
115 P	11.20	+4.67%	8	123	09-09	CRUS261218P00115000
110 P	9.30	+14.81%	3	23	09-09	CRUS261218P00110000
105 P	6.10	+7.02%	5	114	09-09	CRUS261218P00105000
100 P	4.70	+11.90%	5	61	09-09	CRUS261218P00100000
95 P	2.40	+1.27%	14	5	09-04	CRUS261218P00095000
90 P	1.85	+19.35%	2	1	08-18	CRUS261218P00090000
85 P	1.25	-25.60%	12	13	09-08	CRUS261218P00085000
80 P	0	0%	0			CRUS261218P00080000
75 P	0.55	-50.89%	2	3	08-20	CRUS261218P00075000
70 P	0.25	-28.57%	1	3	08-24	CRUS261218P00070000

Share