CRUS · Cirrus Logic, Inc. · Options Chain

Track CRUS — free

$116.48 +5.76 (+5.20%) At close · Sep 10

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$5.72B

50.12M

Options Chain

Underlying $116.48 · at close Sep 10, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 7 days to expiry · 68 contracts · mixed daily-bar sessions · Mar 6, 2026–Sep 10, 2026; 15 unknown

Put / call OI

0.48

Call-heavy positioning

Open interest

1,794

as of Sep 9, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$115.00

$1.48 below spot

ATM implied vol

49.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 7d Oct 16 35d Nov 20 70d Dec 18 98d Mar 19 189d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	2	—	—	$49.50	$52.30	$67.92		$0.34	$0.00	$2.15	—	—	1	3
Call · $65 In the money Daily-bar session Mar 6, 2026 Quote as of 2026-09-10 19:59:56.781 UTC Last $67.92 Breakeven $132.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $65 Daily-bar session Jul 20, 2026 Quote as of 2026-09-10 19:56:33.908 UTC Last $0.34 Breakeven $64.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$45.00	$47.50	—		—	$0.00	$2.15	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:58.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-10 19:57:14.467 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	10	—	—	$39.50	$42.50	$71.00		—	$0.00	$2.15	—	—	—	—
Call · $75 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-10 19:59:56.781 UTC Last $71.00 Breakeven $146.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-10 19:59:30.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.50	$37.60	—		$0.18	$0.00	$0.75	—	—	3	3
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:58.704 UTC Last $0.18 Breakeven $79.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$29.50	$32.30	$81.45		$0.08	$0.00	$0.30	—	—	1	22
Call · $85 In the money Daily-bar session May 12, 2026 Quote as of 2026-09-10 19:59:56.781 UTC Last $81.45 Breakeven $166.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $85 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 14:59:34.773 UTC Last $0.08 Breakeven $84.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$25.10	$27.80	—		$0.10	$0.00	$0.95	—	—	5	7
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.280 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:59:58.704 UTC Last $0.10 Breakeven $89.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$19.50	$22.30	—		$0.29	$0.00	$0.75	—	—	1	6
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:49.532 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:59:56.217 UTC Last $0.29 Breakeven $94.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this put
15	1	63.7%	0.959	$14.40	$18.10	$15.10		$0.15	$0.00	$0.75	—	—	2	31
Call · $100 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:04.774 UTC Last $15.10 Breakeven $115.10 Implied vol 63.7% Delta 0.959 ≈96% ITM Gamma 0.009 Theta -0.075 Vega 0.014 Open interest 15 OI effective date Sep 9, 2026 Model this call Put · $100 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:58.704 UTC Last $0.15 Breakeven $99.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 9, 2026 Model this put
8	3	46.1%	0.946	$9.90	$12.60	$9.20		$1.00	$0.00	$0.70	—	—	24	92
Call · $105 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:04.156 UTC Last $9.20 Breakeven $114.20 Implied vol 46.1% Delta 0.946 ≈95% ITM Gamma 0.015 Theta -0.068 Vega 0.018 Open interest 8 OI effective date Sep 9, 2026 Model this call Put · $105 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:27.118 UTC Last $1.00 Breakeven $104.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 9, 2026 Model this put
41	4	49.9%	0.792	$6.00	$8.10	$6.40		$0.71	$0.55	$1.30	-0.203	48.9%	2	219
Call · $110 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:34.576 UTC Last $6.40 Breakeven $116.40 Implied vol 49.9% Delta 0.792 ≈79% ITM Gamma 0.036 Theta -0.173 Vega 0.046 Open interest 41 OI effective date Sep 9, 2026 Model this call Put · $110 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.983 UTC Last $0.71 Breakeven $109.29 Implied vol 48.9% Delta -0.203 ≈20% ITM Gamma 0.036 Theta -0.156 Vega 0.045 Open interest 219 OI effective date Sep 9, 2026 Model this put
103	8	49.5%	0.568	$2.55	$4.90	$2.55		$2.55	$1.80	$3.40	-0.432	48.8%	6	49
Call · $115 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.034 UTC Last $2.55 Breakeven $117.55 Implied vol 49.5% Delta 0.568 ≈57% ITM Gamma 0.05 Theta -0.23 Vega 0.063 Open interest 103 OI effective date Sep 9, 2026 Model this call Put · $115 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:41.203 UTC Last $2.55 Breakeven $112.45 Implied vol 48.8% Delta -0.432 ≈43% ITM Gamma 0.05 Theta -0.215 Vega 0.063 Open interest 49 OI effective date Sep 9, 2026 Model this put
Underlying $116.48
117	1.8k	46.7%	0.315	$1.45	$1.50	$1.45		$7.35	$4.60	$6.30	-0.681	47.7%	1	119
Call · $120 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.445 UTC Last $1.45 Breakeven $121.45 Implied vol 46.7% Delta 0.315 ≈32% ITM Gamma 0.047 Theta -0.194 Vega 0.057 Open interest 117 OI effective date Sep 9, 2026 Model this call Put · $120 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.970 UTC Last $7.35 Breakeven $112.65 Implied vol 47.7% Delta -0.681 ≈68% ITM Gamma 0.047 Theta -0.187 Vega 0.057 Open interest 119 OI effective date Sep 9, 2026 Model this put
37	128	45.6%	0.127	$0.40	$0.50	$0.44		$14.98	$8.70	$10.40	-0.845	50.8%	1	7
Call · $125 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:04.192 UTC Last $0.44 Breakeven $125.44 Implied vol 45.6% Delta 0.127 ≈13% ITM Gamma 0.028 Theta -0.11 Vega 0.033 Open interest 37 OI effective date Sep 9, 2026 Model this call Put · $125 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.947 UTC Last $14.98 Breakeven $110.02 Implied vol 50.8% Delta -0.845 ≈85% ITM Gamma 0.029 Theta -0.128 Vega 0.038 Open interest 7 OI effective date Sep 9, 2026 Model this put
65	14	46.5%	0.042	$0.05	$0.20	$0.20		$17.40	$13.30	$15.50	-0.895	63.1%	2	25
Call · $130 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:40.516 UTC Last $0.20 Breakeven $130.20 Implied vol 46.5% Delta 0.042 ≈4% ITM Gamma 0.012 Theta -0.048 Vega 0.014 Open interest 65 OI effective date Sep 9, 2026 Model this call Put · $130 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:29.686 UTC Last $17.40 Breakeven $112.60 Implied vol 63.1% Delta -0.895 ≈89% ITM Gamma 0.018 Theta -0.12 Vega 0.029 Open interest 25 OI effective date Sep 9, 2026 Model this put
107	2	—	—	$0.00	$0.35	$0.40		$12.30	$17.70	$19.80	—	—	1	—
Call · $135 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:56:10.498 UTC Last $0.40 Breakeven $135.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 9, 2026 Model this call Put · $135 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 19:59:42.335 UTC Last $12.30 Breakeven $122.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	1	—	—	$0.00	$0.75	$0.43		$16.18	$23.00	$24.90	-0.985	61.1%	1	—
Call · $140 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:55:50.475 UTC Last $0.43 Breakeven $140.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 9, 2026 Model this call Put · $140 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:59:41.100 UTC Last $16.18 Breakeven $123.82 Implied vol 61.1% Delta -0.985 ≈99% ITM Gamma 0.004 Theta -0.012 Vega 0.006 Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.75	$0.27		$28.10	$28.10	$29.90	-0.977	78.3%	6	—
Call · $145 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:59:58.705 UTC Last $0.27 Breakeven $145.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 9, 2026 Model this call Put · $145 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 19:59:57.088 UTC Last $28.10 Breakeven $116.90 Implied vol 78.3% Delta -0.977 ≈98% ITM Gamma 0.004 Theta -0.034 Vega 0.009 Open interest — OI effective date — Model this put
88	6	—	—	$0.00	$0.75	$0.38		$38.11	$33.10	$35.60	—	—	1	—
Call · $150 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:40.253 UTC Last $0.38 Breakeven $150.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 9, 2026 Model this call Put · $150 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:47.381 UTC Last $38.11 Breakeven $111.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	1	—	—	$0.00	$0.15	$0.06		$12.10	$38.10	$40.60	—	—	2	—
Call · $155 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.531 UTC Last $0.06 Breakeven $155.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 9, 2026 Model this call Put · $155 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-10 19:59:37.752 UTC Last $12.10 Breakeven $142.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
117	1	—	—	$0.00	$0.95	$0.05		$31.05	$43.10	$45.60	—	—	2	—
Call · $160 Daily-bar session Aug 28, 2026 Quote as of 2026-09-10 19:59:46.682 UTC Last $0.05 Breakeven $160.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 9, 2026 Model this call Put · $160 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 19:59:55.323 UTC Last $31.05 Breakeven $128.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.75	$0.40		$12.05	$47.80	$50.60	—	—	1	—
Call · $165 Daily-bar session Aug 14, 2026 Quote as of 2026-09-10 19:58:05.387 UTC Last $0.40 Breakeven $165.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 9, 2026 Model this call Put · $165 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-10 19:59:56.781 UTC Last $12.05 Breakeven $152.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
54	1	—	—	$0.00	$0.10	$0.10		$15.93	$52.80	$55.00	—	—	1	—
Call · $170 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 13:40:49.829 UTC Last $0.10 Breakeven $170.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 9, 2026 Model this call Put · $170 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-10 19:59:55.392 UTC Last $15.93 Breakeven $154.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	15	—	—	$0.00	$0.75	$0.32		$40.90	$57.80	$60.40	—	—	1	—
Call · $175 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:58.704 UTC Last $0.32 Breakeven $175.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 9, 2026 Model this call Put · $175 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-10 19:59:50.172 UTC Last $40.90 Breakeven $134.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
93	4	—	—	$0.00	$0.75	$0.33		$20.60	$62.90	$65.60	—	—	1	—
Call · $180 Daily-bar session Aug 13, 2026 Quote as of 2026-09-10 19:59:55.257 UTC Last $0.33 Breakeven $180.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 9, 2026 Model this call Put · $180 In the money Daily-bar session May 27, 2026 Quote as of 2026-09-10 19:59:46.356 UTC Last $20.60 Breakeven $159.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	1	—	—	$0.00	$0.75	$1.05		—	$67.70	$70.40	—	—	—	—
Call · $185 Daily-bar session Jul 20, 2026 Quote as of 2026-09-10 19:59:26.876 UTC Last $1.05 Breakeven $186.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 9, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.75	$0.88		$36.36	$72.70	$75.60	—	—	2	—
Call · $190 Daily-bar session Aug 7, 2026 Quote as of 2026-09-10 19:55:50.207 UTC Last $0.88 Breakeven $190.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $190 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-10 19:59:38.980 UTC Last $36.36 Breakeven $153.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.75	$8.45		—	$77.70	$80.60	—	—	—	—
Call · $195 Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 19:55:50.089 UTC Last $8.45 Breakeven $203.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	15	—	—	$0.00	$0.75	$1.10		—	$82.80	$85.60	—	—	—	—
Call · $200 Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 19:59:26.876 UTC Last $1.10 Breakeven $201.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 9, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$2.15	$0.20		—	$92.70	$95.10	—	—	—	—
Call · $210 Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:55:34.414 UTC Last $0.20 Breakeven $210.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:55.392 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	2	—	—	$0.00	$2.15	$2.82		—	$102.90	$105.10	—	—	—	—
Call · $220 Daily-bar session Jun 17, 2026 Quote as of 2026-09-10 19:56:09.096 UTC Last $2.82 Breakeven $222.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 9, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:58.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
101	2	—	—	$0.00	$2.15	$4.90		—	$112.80	$115.60	—	—	—	—
Call · $230 Daily-bar session May 28, 2026 Quote as of 2026-09-10 19:56:16.194 UTC Last $4.90 Breakeven $234.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 9, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:50.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$2.15	$1.90		—	$122.80	$125.60	—	—	—	—
Call · $240 Daily-bar session Jun 22, 2026 Quote as of 2026-09-10 19:56:22.543 UTC Last $1.90 Breakeven $241.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:42.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	5	—	—	$0.00	$2.15	$1.60		—	$132.90	$135.60	—	—	—	—
Call · $250 Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 19:59:39.989 UTC Last $1.60 Breakeven $251.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 9, 2026 Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:56.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$89.50	$142.90	$145.10	—	—	4	—
Call · $260 Daily-bar session Unknown Quote as of 2026-09-10 19:59:30.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-10 19:59:59.621 UTC Last $89.50 Breakeven $170.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 6, 2026–Sep 10, 2026; 15 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 23 strikes around the money are shown by default — switch to "All 34" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 772406 CUSIP 172755100 13F (30d) 247 filings 241 filers Visit website