Home Options CRUSChain

CRUS

Cirrus Logic, Inc.Close $166.01EOD only

Max Pain

$135.00

Next expiry Jun 18, 2026

Expected Move

±$16.85

10.2% from close

Price Gap

-31.01

Distance to max pain

IV Rank

Low premium

P/C OI

0.17

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects CRUS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

CRUS Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	53.50	58.00	61.50	0.00	1	1	0.0%	1.000	0.0000	-0.009	0.000	0.059
80.00	43.80	49.30	52.00	0.00	4	4	0.0%	1.000	0.0000	-0.009	0.000	0.063
85.00	80.70	79.30	83.00	0.00	0	3	102.9%	0.993	0.0004	-0.026	0.009	0.066
90.00	50.42	43.80	47.00	0.00	25	20	0.0%	1.000	0.0000	-0.011	0.000	0.071
100.00	63.97	64.30	68.20	0.00	1	21	86.5%	0.987	0.0008	-0.035	0.016	0.077
105.00	50.00	0.00	0.00	0.00	4	0	0.0%	1.000	0.0000	-0.012	0.000	0.083
110.00	60.76	54.40	58.30	0.00	7	11	76.2%	0.979	0.0014	-0.043	0.023	0.084
115.00	55.20	49.50	52.80	0.00	6	5	60.0%	0.989	0.0011	-0.028	0.014	0.089
120.00	25.03	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.014	0.000	0.095
125.00	46.20	39.70	42.70	0.00	2	32	50.2%	0.982	0.0019	-0.032	0.021	0.096
130.00	34.71	34.90	38.00	0.00	1	58	51.5%	0.963	0.0034	-0.048	0.038	0.098
135.00	37.33	30.20	33.00	0.00	47	98	66.2%	0.889	0.0061	-0.115	0.089	0.091
140.00	23.27	25.60	28.00	0.00	1	118	57.8%	0.875	0.0076	-0.110	0.097	0.093
145.00	18.10	21.20	24.10	0.00	1	267	58.5%	0.822	0.0095	-0.136	0.122	0.089
150.00	19.48	17.10	19.60	0.00	6	58	52.8%	0.782	0.0119	-0.139	0.138	0.087
155.00	14.30	14.60	15.80	3.20	1	40	50.6%	0.718	0.0143	-0.150	0.158	0.082
160.00	11.05	11.10	12.50	2.25	11	62	49.3%	0.640	0.0162	-0.160	0.175	0.074
165.00	8.90	8.70	9.50	2.62	17	46	47.5%	0.555	0.0178	-0.161	0.185	0.066
170.00	5.60	6.40	7.20	0.90	14	53	47.2%	0.466	0.0180	-0.159	0.186	0.056
175.00	3.55	4.70	5.40	0.15	1	62	47.2%	0.381	0.0172	-0.152	0.178	0.046
180.00	3.17	3.30	4.00	0.77	11	38	47.5%	0.304	0.0158	-0.139	0.164	0.037
185.00	2.25	2.35	2.95	-2.43	10	18	47.9%	0.239	0.0138	-0.124	0.145	0.029
190.00	1.80	1.50	2.65	0.68	6	12	52.2%	0.206	0.0117	-0.124	0.133	0.025
195.00	1.75	1.10	1.60	0.00	1	3	49.2%	0.143	0.0098	-0.092	0.106	0.018
200.00	0.70	0.75	1.50	0.00	201	628	53.3%	0.127	0.0083	-0.092	0.097	0.016
210.00	0.87	0.05	1.35	0.00	1	16	52.3%	0.067	0.0053	-0.056	0.061	0.008
220.00	0.36	0.00	1.15	0.00	1	4	57.7%	0.052	0.0039	-0.050	0.050	0.006
230.00	0.60	0.00	0.95	0.00	15	16	62.5%	0.041	0.0030	-0.045	0.041	0.005
240.00	0.42	0.00	1.15	0.00	13	16	71.3%	0.043	0.0027	-0.053	0.043	0.005

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.45	0.00	2.45	0.00	1	1	199.7%	-0.025	0.0006	-0.095	0.028	-0.004
70.00	0.49	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
75.00	0.50	0.00	1.15	0.00	0	2	149.0%	-0.017	0.0006	-0.051	0.020	-0.003
80.00	0.35	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
85.00	1.40	0.20	1.15	0.00	1	2	131.6%	-0.023	0.0009	-0.057	0.025	-0.003
90.00	0.40	0.00	0.95	0.00	1	7	114.3%	-0.019	0.0009	-0.043	0.022	-0.003
95.00	1.70	0.00	1.15	0.00	20	20	109.0%	-0.024	0.0011	-0.049	0.026	-0.004
100.00	0.33	0.00	0.75	0.00	2	4	93.0%	-0.019	0.0011	-0.034	0.022	-0.003
105.00	0.45	0.00	0.75	0.00	5	5	85.1%	-0.020	0.0012	-0.033	0.023	-0.003
110.00	1.82	0.00	2.30	0.00	20	24	97.1%	-0.049	0.0022	-0.079	0.048	-0.007
115.00	1.00	0.00	1.10	0.00	1	35	75.5%	-0.032	0.0020	-0.043	0.034	-0.005
120.00	1.40	0.05	1.00	0.00	6	11	67.5%	-0.034	0.0024	-0.041	0.036	-0.005
125.00	0.45	0.00	1.00	0.00	1	13	59.8%	-0.037	0.0029	-0.038	0.038	-0.005
130.00	1.19	0.15	1.15	0.00	2	12	55.9%	-0.049	0.0039	-0.045	0.048	-0.007
135.00	1.20	0.45	1.65	0.00	1	18	55.1%	-0.076	0.0056	-0.062	0.067	-0.011
140.00	1.55	0.70	2.15	0.13	10	15	52.0%	-0.104	0.0074	-0.073	0.084	-0.015
145.00	2.21	1.20	2.60	-0.39	10	12	54.6%	-0.164	0.0097	-0.106	0.116	-0.024
150.00	3.90	2.40	3.10	0.00	1	44	49.4%	-0.205	0.0123	-0.109	0.133	-0.029
155.00	4.30	3.60	4.20	-1.48	2	21	46.9%	-0.271	0.0151	-0.120	0.155	-0.039
160.00	7.50	5.20	5.90	-0.86	2	20	46.0%	-0.354	0.0173	-0.130	0.174	-0.051
165.00	8.40	7.30	8.20	-1.40	1	32	46.0%	-0.445	0.0184	-0.137	0.185	-0.065
170.00	10.84	10.00	11.50	0.00	1	6	48.8%	-0.531	0.0174	-0.145	0.186	-0.079
175.00	11.40	12.80	14.70	0.00	5	7	49.0%	-0.613	0.0167	-0.138	0.179	-0.092
185.00	20.60	20.20	22.70	0.00	0	5	53.0%	-0.735	0.0132	-0.123	0.153	-0.114

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.