Options Chain for CROCS INC COM (CROX) - $78.51 as of 11/21/2025 10:25:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.90 | 35.90 | 33.90 | % | 0.75 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 11/20/2025 4:00:05 PM EST | |||
| 50.00 | 26.90 | 30.90 | 28.90 | % | 0.58 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 11/20/2025 4:00:05 PM EST | |||
| 55.00 | 22.30 | 26.00 | 24.15 | % | 0.44 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 60.00 | 17.40 | 21.30 | 19.35 | % | 0.32 | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 63.00 | 14.80 | 18.50 | 16.65 | % | 0.26 | 0 | 0 | 0.88 | 0.91 | 0.01 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 64.00 | 14.60 | 17.50 | 16.05 | % | 0.25 | 0 | 0 | 0.83 | 0.90 | 0.01 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 65.00 | 13.40 | 16.50 | 14.95 | % | 0.23 | 0 | 0 | 0.79 | 0.88 | 0.01 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 66.00 | 12.80 | 15.30 | 14.05 | % | 0.21 | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 67.00 | 12.30 | 14.90 | 13.60 | % | 0.20 | 0 | 0 | 0.71 | 0.85 | 0.02 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 68.00 | 11.40 | 14.10 | 12.75 | % | 0.19 | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 69.00 | 10.60 | 13.30 | 11.95 | % | 0.17 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 70.00 | 8.60 | 12.60 | 10.60 | % | 0.15 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 71.00 | 7.90 | 11.90 | 9.90 | % | 0.14 | 0 | 0 | 0.67 | 0.78 | 0.02 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 72.00 | 7.40 | 11.10 | 9.25 | % | 0.13 | 0 | 0 | 0.67 | 0.76 | 0.02 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 73.00 | 6.70 | 10.40 | 8.55 | % | 0.12 | 0 | 0 | 0.39 | 0.73 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 74.00 | 6.00 | 9.80 | 7.90 | % | 0.11 | 0 | 0 | 0.41 | 0.71 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 75.00 | 6.20 | 8.40 | 7.30 | % | 0.10 | 0 | 0 | 0.43 | 0.68 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 76.00 | 5.30 | 8.50 | 6.90 | % | 0.09 | 0 | 0 | 0.45 | 0.65 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 77.00 | 5.30 | 7.30 | 6.30 | % | 0.08 | 0 | 0 | 0.45 | 0.62 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 78.00 | 5.00 | 6.20 | 5.60 | % | 0.07 | 0 | 0 | 0.43 | 0.59 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 79.00 | 4.30 | 5.80 | 5.05 | % | 0.06 | 0 | 0 | 0.43 | 0.56 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 80.00 | 4.00 | 5.50 | 4.75 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | 0.53 | 0.03 | -0.07 | 11/19/2025 | 11/20/2025 4:00:05 PM EST |
| 81.00 | 2.05 | 6.00 | 4.03 | % | 0.05 | 0 | 0 | 0.42 | 0.49 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 82.00 | 3.00 | 5.60 | 4.30 | % | 0.05 | 0 | 0 | 0.49 | 0.46 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 83.00 | 1.25 | 4.90 | 3.08 | % | 0.04 | 0 | 0 | 0.40 | 0.43 | 0.03 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 84.00 | 2.40 | 3.60 | 3.00 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.43 | 0.40 | 0.03 | -0.06 | 11/19/2025 | 11/20/2025 4:00:05 PM EST |
| 85.00 | 0.60 | 4.60 | 2.60 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | 0.37 | 0.03 | -0.06 | 11/18/2025 | 11/20/2025 4:00:05 PM EST |
| 86.00 | 0.85 | 4.30 | 2.58 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.03 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 87.00 | 0.60 | 4.10 | 2.35 | % | 0.03 | 0 | 0 | 0.44 | 0.32 | 0.03 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 88.00 | 0.40 | 3.90 | 2.15 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | 0.29 | 0.03 | -0.05 | 11/17/2025 | 11/20/2025 4:00:05 PM EST |
| 89.00 | 0.20 | 3.70 | 1.95 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.03 | -0.05 | 11/20/2025 4:00:05 PM EST | |||
| 90.00 | 0.05 | 3.40 | 1.73 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.25 | 0.02 | -0.05 | 11/17/2025 | 11/20/2025 4:00:05 PM EST |
| 91.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.70 | 0.21 | 0.02 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 92.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.71 | 0.19 | 0.02 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 93.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.72 | 0.18 | 0.02 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 94.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.73 | 0.16 | 0.02 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.74 | 0.14 | 0.02 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 96.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.76 | 0.13 | 0.02 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 97.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.02 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.08 | 0.01 | -0.02 | 11/19/2025 | 11/20/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.01 | -0.01 | 11/20/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/20/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/20/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 11/20/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.07 | 0.01 | -0.03 | 11/14/2025 | 11/20/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.86 | -0.09 | 0.01 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 64.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.10 | 0.01 | -0.04 | 11/17/2025 | 11/20/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.12 | 0.01 | -0.04 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 66.00 | 0.10 | 1.80 | 0.95 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.14 | 0.01 | -0.06 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 67.00 | 0.80 | 2.90 | 1.85 | % | 0.03 | 0 | 0 | 0.62 | -0.15 | 0.02 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 68.00 | 0.50 | 1.40 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.18 | 0.02 | -0.06 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 69.00 | 0.80 | 3.20 | 2.00 | % | 0.03 | 0 | 0 | 0.57 | -0.18 | 0.02 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 70.00 | 0.25 | 2.20 | 1.23 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.21 | 0.02 | -0.07 | 11/14/2025 | 11/20/2025 4:00:05 PM EST |
| 71.00 | 0.45 | 3.60 | 2.03 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.02 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 72.00 | 0.75 | 3.90 | 2.33 | % | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.02 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 73.00 | 1.45 | 3.90 | 2.68 | % | 0.04 | 0 | 0 | 0.52 | -0.27 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 74.00 | 1.00 | 4.70 | 2.85 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 75.00 | 1.95 | 3.30 | 2.63 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 76.00 | 2.90 | 3.60 | 3.25 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.35 | 0.03 | -0.07 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 77.00 | 3.20 | 4.10 | 3.65 | % | 0.05 | 0 | 0 | 0.46 | -0.38 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 78.00 | 3.70 | 4.60 | 4.15 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | -0.41 | 0.03 | -0.07 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 79.00 | 4.10 | 5.20 | 4.65 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 80.00 | 4.20 | 7.10 | 5.65 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.51 | -0.47 | 0.03 | -0.07 | 11/17/2025 | 11/20/2025 4:00:05 PM EST |
| 81.00 | 3.80 | 7.30 | 5.55 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.51 | 0.03 | -0.07 | 11/14/2025 | 11/20/2025 4:00:05 PM EST |
| 82.00 | 4.50 | 8.60 | 6.55 | % | 0.08 | 0 | 0 | 0.48 | -0.54 | 0.03 | -0.07 | 11/20/2025 4:00:05 PM EST | |||
| 83.00 | 5.70 | 8.90 | 7.30 | % | 0.09 | 0 | 0 | 0.49 | -0.57 | 0.03 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 84.00 | 5.80 | 9.60 | 7.70 | % | 0.09 | 0 | 0 | 0.45 | -0.60 | 0.03 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 85.00 | 6.50 | 10.60 | 8.55 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.03 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 86.00 | 7.20 | 11.20 | 9.20 | % | 0.11 | 0 | 0 | 0.66 | -0.66 | 0.03 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 87.00 | 8.10 | 12.00 | 10.05 | % | 0.12 | 0 | 0 | 0.67 | -0.68 | 0.03 | -0.06 | 11/20/2025 4:00:05 PM EST | |||
| 88.00 | 8.80 | 12.80 | 10.80 | % | 0.12 | 0 | 0 | 0.68 | -0.71 | 0.03 | -0.05 | 11/20/2025 4:00:05 PM EST | |||
| 89.00 | 9.60 | 13.50 | 11.55 | % | 0.13 | 0 | 0 | 0.67 | -0.73 | 0.03 | -0.05 | 11/20/2025 4:00:05 PM EST | |||
| 90.00 | 10.40 | 14.30 | 12.35 | % | 0.14 | 0 | 0 | 0.68 | -0.75 | 0.02 | -0.05 | 11/20/2025 4:00:05 PM EST | |||
| 91.00 | 11.30 | 15.30 | 13.30 | % | 0.15 | 0 | 0 | 0.67 | -0.79 | 0.02 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 92.00 | 12.20 | 16.00 | 14.10 | % | 0.15 | 0 | 0 | 0.66 | -0.81 | 0.02 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 93.00 | 13.10 | 17.00 | 15.05 | % | 0.16 | 0 | 0 | 0.69 | -0.82 | 0.02 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 94.00 | 14.00 | 18.00 | 16.00 | % | 0.17 | 0 | 0 | 0.71 | -0.84 | 0.02 | -0.04 | 11/20/2025 4:00:05 PM EST | |||
| 95.00 | 14.90 | 18.50 | 16.70 | % | 0.18 | 0 | 0 | 0.67 | -0.86 | 0.02 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 96.00 | 15.80 | 19.60 | 17.70 | % | 0.18 | 0 | 0 | 0.71 | -0.87 | 0.02 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 97.00 | 16.80 | 20.50 | 18.65 | % | 0.19 | 0 | 0 | 0.71 | -0.88 | 0.02 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 100.00 | 19.60 | 23.60 | 21.60 | % | 0.22 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 105.00 | 24.50 | 28.50 | 26.50 | % | 0.25 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 11/20/2025 4:00:05 PM EST | |||
| 110.00 | 29.50 | 33.20 | 31.35 | % | 0.29 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 11/20/2025 4:00:05 PM EST |