Dark

Check out our Dark Pool Levels

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
111	254	24	61

CRUS Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

CRUS Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRUS Mar 19, 2027 Exp. - Max Pain @ $105.00

Puts

Calls

CRUS Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	0.50	-16.67%	19	23	09-09	CRUS270319C00200000
195 C	0	0%	0			CRUS270319C00195000
190 C	0	0%	0			CRUS270319C00190000
185 C	3.25	-62.73%	5	6	08-06	CRUS270319C00185000
180 C	8.83	0%	1	1	07-23	CRUS270319C00180000
175 C	0	0%	0			CRUS270319C00175000
170 C	6.14	0%	15	15	08-06	CRUS270319C00170000
165 C	6.10	-49.63%	1	1	08-10	CRUS270319C00165000
160 C	2.45	-12.50%	1	5	09-04	CRUS270319C00160000
155 C	10.50	0%	5	5	08-03	CRUS270319C00155000
150 C	4.20	+9.09%	6	19	09-04	CRUS270319C00150000
145 C	7.90	+11.27%	1	29	08-19	CRUS270319C00145000
140 C	5.90	+34.09%	1	4	09-04	CRUS270319C00140000
135 C	7.90	0%	17	17	08-24	CRUS270319C00135000
130 C	8.05	-0.62%	2	78	08-27	CRUS270319C00130000
125 C	10.00	+17.65%	3	26	09-02	CRUS270319C00125000
120 C	11.62	-3.17%	7	25	09-04	CRUS270319C00120000
115 C	13.40	-0.74%	8	54	09-04	CRUS270319C00115000
110 C	16.60	+23.05%	2	11	09-02	CRUS270319C00110000
105 C	19.05	+12.52%	1	3	09-02	CRUS270319C00105000
100 C	22.00	+15.79%	1	17	09-04	CRUS270319C00100000
95 C	23.10	0%	1	1	08-28	CRUS270319C00095000
90 C	25.70	-1.83%	2	10	09-01	CRUS270319C00090000
85 C	49.90	0%	2	2	07-31	CRUS270319C00085000
80 C	0	0%	0			CRUS270319C00080000
75 C	39.90	0%	10	7	08-26	CRUS270319C00075000
70 C	50.30	0%	2	1	08-18	CRUS270319C00070000
65 C	46.10	-8.98%	4	5	09-09	CRUS270319C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			CRUS270319P00200000
195 P	0	0%	0			CRUS270319P00195000
190 P	0	0%	0			CRUS270319P00190000
185 P	0	0%	0			CRUS270319P00185000
180 P	0	0%	0			CRUS270319P00180000
175 P	0	0%	0			CRUS270319P00175000
170 P	0	0%	0			CRUS270319P00170000
165 P	0	0%	0			CRUS270319P00165000
160 P	0	0%	0			CRUS270319P00160000
155 P	46.70	0%	4	0	09-01	CRUS270319P00155000
150 P	38.35	-6.46%	1	9	09-02	CRUS270319P00150000
145 P	36.09	0%	1	1	08-25	CRUS270319P00145000
140 P	28.10	0%	6	6	08-18	CRUS270319P00140000
135 P	0	0%	0			CRUS270319P00135000
130 P	0	0%	0			CRUS270319P00130000
125 P	16.50	+11.86%	1	3	08-10	CRUS270319P00125000
120 P	16.16	-11.69%	2	5	09-03	CRUS270319P00120000
115 P	15.30	+26.34%	2	3	08-27	CRUS270319P00115000
110 P	10.80	-14.29%	7	13	09-02	CRUS270319P00110000
105 P	8.40	-17.65%	14	16	09-03	CRUS270319P00105000
100 P	6.50	+10.73%	1	2	09-02	CRUS270319P00100000
95 P	6.70	+4.69%	1	2	08-28	CRUS270319P00095000
90 P	4.80	+41.18%	1	1	08-24	CRUS270319P00090000
85 P	2.45	-31.94%	10	16	09-02	CRUS270319P00085000
80 P	2.61	+41.08%	1	2	08-27	CRUS270319P00080000
75 P	1.75	+29.63%	1	1	09-09	CRUS270319P00075000
70 P	1.05	0%	1	1	09-02	CRUS270319P00070000
65 P	0.75	-41.41%	1	4	09-02	CRUS270319P00065000

Share