Options Chain for CROCS INC COM (CROX) - $85.46 as of 11/26/2025 8:15:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.50 | 47.40 | 45.45 | 42.67 | 0.00 | 0.00% | 1.14 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 41.00 | 45.00 | 43.00 | 40.84 | 0.00 | 0.00% | 1.01 | 0 | 23 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 38.60 | 42.50 | 40.55 | 38.26 | 0.00 | 0.00% | 0.90 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 36.10 | 40.10 | 38.10 | 35.76 | 0.00 | 0.00% | 0.80 | 0 | 38 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 33.70 | 37.60 | 35.65 | 31.60 | 0.00 | 0.00% | 0.71 | 0 | 39 | 1.28 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 28.80 | 32.10 | 30.45 | 27.40 | 0.00 | 0.00% | 0.55 | 0 | 17 | 0.97 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 24.10 | 26.80 | 25.45 | 21.99 | 0.00 | 0.00% | 0.42 | 0 | 69 | 0.75 | 0.98 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 19.40 | 22.20 | 20.80 | 17.29 | 0.00 | 0.00% | 0.32 | 0 | 110 | 0.68 | 0.95 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 17.70 | 19.70 | 18.70 | 16.59 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.61 | 0.93 | 0.01 | -0.03 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 15.30 | 17.90 | 16.60 | 11.60 | 0.00 | 0.00% | 0.24 | 0 | 157 | 0.64 | 0.90 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 72.50 | 13.10 | 15.40 | 14.25 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.56 | 0.86 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 12.30 | 12.90 | 12.60 | 12.80 | +1.67 | +15.01% | 0.17 | 7 | 184 | 0.45 | 0.81 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 77.50 | 10.10 | 11.10 | 10.60 | 10.50 | +1.25 | +13.52% | 0.14 | 1 | 142 | 0.43 | 0.76 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 8.80 | 9.60 | 9.20 | 9.00 | +1.98 | +28.21% | 0.11 | 26 | 899 | 0.46 | 0.70 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 82.50 | 7.30 | 8.10 | 7.70 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 191 | 0.46 | 0.63 | 0.03 | -0.06 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 5.90 | 6.70 | 6.30 | 6.40 | +1.50 | +30.62% | 0.07 | 57 | 566 | 0.45 | 0.56 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 87.50 | 4.80 | 5.50 | 5.15 | 5.10 | +1.20 | +30.77% | 0.06 | 7 | 248 | 0.45 | 0.49 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 3.80 | 4.30 | 4.05 | 4.10 | +0.80 | +24.25% | 0.04 | 29 | 1,238 | 0.45 | 0.43 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 92.50 | 3.00 | 3.50 | 3.25 | 3.24 | +0.56 | +20.90% | 0.04 | 1 | 212 | 0.45 | 0.36 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 2.35 | 2.70 | 2.53 | 2.55 | +0.50 | +24.39% | 0.03 | 29 | 418 | 0.44 | 0.31 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 97.50 | 1.75 | 2.30 | 2.03 | 2.07 | +0.49 | +31.02% | 0.02 | 8 | 161 | 0.45 | 0.25 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 1.40 | 1.70 | 1.55 | 1.58 | +0.31 | +24.41% | 0.02 | 56 | 4,107 | 0.45 | 0.21 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 0.70 | 1.15 | 0.93 | 0.95 | +0.17 | +21.80% | 0.01 | 4 | 760 | 0.45 | 0.13 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 0.50 | 0.75 | 0.63 | 0.62 | +0.17 | +37.78% | 0.01 | 5 | 931 | 0.47 | 0.08 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.20 | +133.34% | 0.00 | 1 | 1,255 | 0.47 | 0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.51 | 0.03 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 0.05 | 1.00 | 0.53 | 0.25 | +0.06 | +31.58% | 0.00 | 40 | 5,385 | 0.57 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.59 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.26 | -83.88% | 0.00 | 12 | 1,115 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.11 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.61 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.27 | -57.45% | 0.00 | 8 | 502 | 0.55 | -0.02 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.16 | -24.62% | 0.01 | 2 | 340 | 0.53 | -0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 0.15 | 1.10 | 0.63 | 0.74 | -0.41 | -35.66% | 0.01 | 1 | 116 | 0.47 | -0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.75 | 1.05 | 0.90 | 0.99 | -0.34 | -25.57% | 0.01 | 131 | 3,212 | 0.49 | -0.10 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 72.50 | 0.85 | 1.40 | 1.13 | 1.30 | -0.50 | -27.78% | 0.02 | 5 | 152 | 0.46 | -0.14 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 1.70 | 1.85 | 1.78 | 1.77 | -0.36 | -16.91% | 0.02 | 43 | 726 | 0.48 | -0.19 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 77.50 | 2.20 | 2.55 | 2.38 | 2.35 | -0.69 | -22.70% | 0.03 | 1 | 96 | 0.47 | -0.24 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 2.95 | 3.30 | 3.13 | 3.30 | -0.80 | -19.52% | 0.04 | 10 | 655 | 0.46 | -0.30 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 82.50 | 3.90 | 4.40 | 4.15 | 4.12 | -1.13 | -21.53% | 0.05 | 3 | 64 | 0.46 | -0.37 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 5.00 | 5.60 | 5.30 | 5.20 | -1.20 | -18.75% | 0.06 | 1 | 631 | 0.46 | -0.44 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 87.50 | 6.30 | 7.00 | 6.65 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 239 | 0.46 | -0.51 | 0.03 | -0.06 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 7.80 | 8.50 | 8.15 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 640 | 0.45 | -0.57 | 0.03 | -0.06 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 92.50 | 9.30 | 10.30 | 9.80 | 13.51 | 0.00 | 0.00% | 0.11 | 0 | 204 | 0.45 | -0.64 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 11.20 | 12.10 | 11.65 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 320 | 0.45 | -0.69 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 97.50 | 13.20 | 14.00 | 13.60 | 18.17 | 0.00 | 0.00% | 0.14 | 0 | 129 | 0.45 | -0.75 | 0.02 | -0.05 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 14.90 | 16.60 | 15.75 | 17.69 | 0.00 | 0.00% | 0.16 | 0 | 428 | 0.45 | -0.79 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 19.40 | 20.60 | 20.00 | 20.10 | -1.50 | -6.95% | 0.19 | 1 | 1,119 | 0.52 | -0.87 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 24.20 | 26.70 | 25.45 | 28.50 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.73 | -0.92 | 0.01 | -0.02 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 27.90 | 31.80 | 29.85 | 42.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.82 | -0.95 | 0.01 | -0.01 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 32.70 | 36.60 | 34.65 | 39.50 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.86 | -0.97 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 37.70 | 41.70 | 39.70 | 50.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 8/8/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 42.80 | 46.40 | 44.60 | 28.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 47.70 | 51.60 | 49.65 | 59.48 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 52.70 | 56.40 | 54.55 | 62.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 57.70 | 61.70 | 59.70 | 66.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 62.70 | 66.60 | 64.65 | 74.02 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 67.70 | 71.60 | 69.65 | 79.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 72.90 | 76.40 | 74.65 | 67.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 78.40 | 81.50 | 79.95 | 79.69 | -2.37 | -2.89% | 0.48 | 23 | 136 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 83.30 | 86.40 | 84.85 | 85.43 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 87.70 | 91.60 | 89.65 | 72.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 92.70 | 96.60 | 94.65 | 72.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 97.70 | 101.60 | 99.65 | 74.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 102.70 | 106.60 | 104.65 | 68.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 107.70 | 111.60 | 109.65 | % | 0.56 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 200.00 | 112.70 | 116.60 | 114.65 | 101.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/26/2025 3:59:57 PM EST |
| 210.00 | 122.70 | 126.60 | 124.65 | % | 0.59 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 220.00 | 132.70 | 136.60 | 134.65 | % | 0.61 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 230.00 | 142.70 | 146.60 | 144.65 | % | 0.63 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |