Log in

Cirrus Logic Options Chain (NASDAQ:CRUS)

$57.53
+1.49 (+2.66 %)
(As of 10/22/2019 06:00 AM ET)
Today's Range
$56.60
Now: $57.53
$57.90
50-Day Range
$52.12
MA: $54.64
$57.37
52-Week Range
$31.25
Now: $57.53
$60.00
Volume591,707 shs
Average Volume679,258 shs
Market Capitalization$3.34 billion
P/E Ratio28.06
Dividend YieldN/A
Beta0.85

Options Chain

Cirrus Logic (NASDAQ:CRUS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$65.00$0.025Call000.563879 (+0.061645)0.020407
10/25/2019$64.50$0.025Call000.533842 (+0.053815)0.021406
10/25/2019$64.00$0.025Call000.503331 (+0.045839)0.022539
10/25/2019$63.50$0.025Call000.472243 (-0.013801)0.02382
10/25/2019$63.00$0.025Call000.440608 (+0.029255)0.025303
10/25/2019$62.50$0.025Call000.408361 (+0.020662)0.027034
10/25/2019$62.00$0.025Call000.375434 (-0.033567)0.029082
10/25/2019$61.50$0.025Call000.341771 (-0.040551)0.031554
10/25/2019$61.00$0.025Call000.307271 (-0.047813)0.034599
10/25/2019$60.50$0.050Call200.312109 (+0.018359)0.062202
10/25/2019$60.00$0.075Call260.299782 (+0.001096)0.090675
10/25/2019$59.50$0.200Call210.345313 (+0.075943)0.177631
10/25/2019$59.00$0.250Call912 (+5)0.32041 (+0.057846)0.227412
10/25/2019$58.50$0.350Call23220.306922 (+0.000235)0.302647
10/25/2019$58.00$0.550Call5180.319946 (+0.030568)0.405883
10/25/2019$57.50$0.800Call340.33173 (+0.017859)0.508314
10/25/2019$57.00$1.125Call200261 (+201)0.354528 (+0.059007)0.601462
10/25/2019$56.50$1.450Call742 (+2)0.358722 (+0.042489)0.687644
10/25/2019$56.00$1.825Call0109 (+4)0.368132 (+0.053381)0.760623
10/25/2019$55.50$2.225Call0970.373471 (+0.040499)0.823331
10/25/2019$55.00$2.675Call16482 (+11)0.396319 (+0.048067)0.863258
10/25/2019$54.50$3.150Call1233 (+7)0.430049 (+0.077535)0.8879
10/25/2019$54.00$3.600Call044 (+1)0.431233 (+0.076527)0.921669
10/25/2019$53.50$4.050Call0450.40667 (+0.050918)0.957083
10/25/2019$53.00$4.550Call000.449398 (+0.021239)0.960654
10/25/2019$52.50$5.000Call013
10/25/2019$52.00$5.500Call016 (-31)
10/25/2019$51.50$5.950Call015 (+15)
10/25/2019$51.00$6.400Call0101
10/25/2019$50.50$6.950Call023
10/25/2019$50.00$7.400Call0001
10/25/2019$49.50$7.950Call06
10/25/2019$49.00$8.450Call00
10/25/2019$48.50$9.050Call000.840039 (+0.198804)0.976205
10/25/2019$48.00$9.500Call00
10/25/2019$47.50$10.050Call000.925768 (+0.142728)0.978365
10/25/2019$47.00$10.500Call00
10/25/2019$46.50$11.050Call001.00801 (+0.217724)0.980591
10/25/2019$46.00$11.550Call021.05206 (+0.316036)0.981341
10/25/2019$45.00$12.500Call00
10/25/2019$40.00$17.550Call001.62862 (+0.301816)0.986604
10/25/2019$65.00$7.500Put000.173525-1
10/25/2019$64.50$7.000Put000.280535-1
10/25/2019$64.00$6.550Put000.578402-0.961487
10/25/2019$63.50$6.050Put000.542284-0.959466
10/25/2019$63.00$5.500Put000.246142-1
10/25/2019$62.50$5.050Put000.47002-0.954077
10/25/2019$62.00$4.450Put000
10/25/2019$61.50$4.050Put000.39705-0.946368
10/25/2019$61.00$3.500Put0880.173525-1
10/25/2019$60.50$3.025Put000.280535-0.959448
10/25/2019$60.00$2.600Put000.327684-0.890153
10/25/2019$59.50$2.125Put000.303027-0.859419
10/25/2019$59.00$1.725Put0680.310221 (+0.103301)-0.782308
10/25/2019$58.50$1.375Put000.319137 (+0.037317)-0.690068
10/25/2019$58.00$1.050Put000.321069 (+0.146207)-0.594393
10/25/2019$57.50$0.800Put111 (+1)0.336919 (+0.080257)-0.491997
10/25/2019$57.00$0.600Put57 (+6)0.344506 (+0.076142)-0.396139
10/25/2019$56.50$0.425Put0560.348428 (+0.058658)-0.307948
10/25/2019$56.00$0.300Put1440.360131 (+0.059736)-0.232606
10/25/2019$55.50$0.200Put020.359435 (+0.053524)-0.167876
10/25/2019$55.00$0.150Put07 (+2)0.385549 (+0.063395)-0.126643
10/25/2019$54.50$0.100Put014 (+5)0.387249 (+0.055593)-0.088765
10/25/2019$54.00$0.075Put0100.414401 (+0.068693)-0.067143
10/25/2019$53.50$0.050Put120.417104 (+0.025572)-0.046132
10/25/2019$53.00$0.075Put130.505308 (+0.143975)-0.056544
10/25/2019$52.50$0.050Put05 (+5)0.504289 (+0.122387)-0.038742
10/25/2019$52.00$0.050Put000.549058 (+0.127567)-0.036051
10/25/2019$51.50$0.050Put033 (+33)0.594386 (+0.114335)-0.033775
10/25/2019$51.00$0.025Put0680.567808 (+0.138505)-0.019353
10/25/2019$50.50$0.025Put000.605775 (+0.109052)-0.01789
10/25/2019$50.00$0.025Put0300.64937 (+0.150458)-0.017371
10/25/2019$49.50$0.025Put0290.684201 (+0.151072)-0.015616
10/25/2019$49.00$0.025Put0380.729247 (+0.192957)-0.015351
10/25/2019$48.50$0.025Put040.772247 (+0.200763)-0.014793
10/25/2019$48.00$0.025Put000.808891 (+0.205301)-0.013474
10/25/2019$47.50$0.025Put000.853629 (+0.215913)-0.013148
10/25/2019$47.00$0.025Put000.898673 (+0.230597)-0.012828
10/25/2019$46.50$0.025Put000.943115 (+0.23875)-0.012421
10/25/2019$46.00$0.025Put010.985204 (+0.245577)-0.011767
10/25/2019$45.00$0.025Put001.07173 (+0.266503)-0.010686
10/25/2019$40.00$0.025Put001.50937 (+0.339065)-0.007868
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2019 by MarketBeat.com Staff

Featured Article: NASDAQ

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel