Options Chain for CROCS INC COM (CROX) - $83.69 as of 1/27/2026 9:26:23 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 | 37.40 | 41.20 | 39.30 | 40.90 | 0.00 | 0.00% | 0.87 | 0 | 2 | 5.93 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/27/2026 10:59:01 AM EST |
| 50.00 | 32.50 | 36.30 | 34.40 | % | 0.69 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 55.00 | 27.50 | 31.50 | 29.50 | % | 0.54 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 60.00 | 22.50 | 26.50 | 24.50 | % | 0.41 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 65.00 | 17.60 | 21.40 | 19.50 | % | 0.30 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 70.00 | 12.70 | 15.80 | 14.25 | % | 0.20 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 72.00 | 10.60 | 13.90 | 12.25 | % | 0.17 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 73.00 | 9.50 | 12.60 | 11.05 | % | 0.15 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 74.00 | 8.50 | 11.40 | 9.95 | 10.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 75.00 | 8.10 | 10.40 | 9.25 | 9.23 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.42 | 0.99 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 76.00 | 6.50 | 9.70 | 8.10 | % | 0.11 | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.02 | 1/27/2026 10:59:01 AM EST | |||
| 77.00 | 5.60 | 8.60 | 7.10 | % | 0.09 | 0 | 0 | 1.16 | 0.97 | 0.02 | -0.07 | 1/27/2026 10:59:01 AM EST | |||
| 78.00 | 4.80 | 7.40 | 6.10 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.97 | 0.94 | 0.03 | -0.14 | 1/16/2026 | 1/27/2026 10:59:01 AM EST |
| 79.00 | 3.60 | 6.70 | 5.15 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.04 | 0.91 | 0.04 | -0.16 | 1/20/2026 | 1/27/2026 10:59:01 AM EST |
| 80.00 | 4.00 | 5.30 | 4.65 | 4.51 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.85 | 0.87 | 0.05 | -0.18 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 81.00 | 3.00 | 4.50 | 3.75 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.66 | 0.82 | 0.07 | -0.21 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 82.00 | 2.55 | 3.40 | 2.98 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.44 | 0.76 | 0.09 | -0.23 | 1/22/2026 | 1/27/2026 10:59:01 AM EST |
| 83.00 | 1.95 | 2.30 | 2.13 | 1.91 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.43 | 0.67 | 0.10 | -0.24 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 84.00 | 1.30 | 1.60 | 1.45 | 1.70 | +0.20 | +13.34% | 0.02 | 5 | 36 | 0.41 | 0.57 | 0.11 | -0.25 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 85.00 | 0.95 | 1.15 | 1.05 | 1.18 | -0.05 | -4.07% | 0.01 | 13 | 137 | 0.41 | 0.46 | 0.11 | -0.24 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 86.00 | 0.65 | 1.05 | 0.85 | 0.80 | -0.03 | -3.62% | 0.01 | 40 | 97 | 0.41 | 0.35 | 0.10 | -0.21 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 87.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.01 | -1.79% | 0.01 | 3 | 82 | 0.42 | 0.25 | 0.09 | -0.18 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 88.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.03 | +9.38% | 0.00 | 8 | 146 | 0.43 | 0.18 | 0.07 | -0.14 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 89.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.46 | 0.12 | 0.05 | -0.11 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 133 | 0.47 | 0.08 | 0.04 | -0.08 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 91.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 72 | 0.47 | 0.05 | 0.03 | -0.06 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.62 | 0.02 | 0.01 | -0.03 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 93.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.72 | 0.01 | 0.01 | -0.01 | 1/16/2026 | 1/27/2026 10:59:01 AM EST |
| 94.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 1/27/2026 10:59:01 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 96.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 10:59:01 AM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:01 AM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:59:01 AM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 10:59:01 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:01 AM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:59:01 AM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:59:01 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/27/2026 10:59:01 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/27/2026 10:59:01 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM 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 | 0.10 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 10:59:01 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.65 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:59:01 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/27/2026 10:59:01 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:59:01 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:01 AM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 73.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 74.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 10:59:01 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.65 | -0.01 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 76.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | -0.01 | 0.01 | -0.02 | 1/23/2026 | 1/27/2026 10:59:01 AM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.70 | -0.03 | 0.02 | -0.07 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.59 | -0.06 | 0.03 | -0.14 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 79.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.02 | -11.77% | 0.00 | 8 | 84 | 0.58 | -0.09 | 0.04 | -0.16 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.26 | +0.01 | +4.00% | 0.00 | 10 | 286 | 0.53 | -0.13 | 0.05 | -0.18 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 81.00 | 0.25 | 0.45 | 0.35 | 0.42 | -0.03 | -6.67% | 0.00 | 5 | 85 | 0.48 | -0.18 | 0.07 | -0.21 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 82.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.08 | -11.77% | 0.01 | 5 | 127 | 0.48 | -0.24 | 0.09 | -0.23 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 83.00 | 0.70 | 1.05 | 0.88 | 0.83 | -0.04 | -4.60% | 0.01 | 2 | 110 | 0.47 | -0.33 | 0.10 | -0.24 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 84.00 | 1.05 | 1.45 | 1.25 | 1.48 | +0.03 | +2.07% | 0.01 | 3 | 119 | 0.45 | -0.43 | 0.11 | -0.25 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 85.00 | 1.55 | 2.05 | 1.80 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.46 | -0.54 | 0.11 | -0.24 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 86.00 | 2.15 | 2.90 | 2.53 | 2.50 | +0.75 | +42.86% | 0.03 | 1 | 61 | 0.49 | -0.65 | 0.10 | -0.21 | 1/27/2026 | 1/27/2026 10:59:01 AM EST |
| 87.00 | 2.90 | 3.90 | 3.40 | 3.41 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.49 | -0.75 | 0.09 | -0.18 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 88.00 | 3.00 | 5.60 | 4.30 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.07 | -0.82 | 0.07 | -0.14 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 89.00 | 4.00 | 6.40 | 5.20 | 5.58 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.14 | -0.88 | 0.05 | -0.11 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 90.00 | 4.90 | 7.30 | 6.10 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.16 | -0.92 | 0.04 | -0.08 | 1/21/2026 | 1/27/2026 10:59:01 AM EST |
| 91.00 | 5.90 | 8.60 | 7.25 | 6.99 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.37 | -0.95 | 0.03 | -0.06 | 1/26/2026 | 1/27/2026 10:59:01 AM EST |
| 92.00 | 6.50 | 9.60 | 8.05 | % | 0.09 | 0 | 0 | 1.46 | -0.98 | 0.01 | -0.03 | 1/27/2026 10:59:01 AM EST | |||
| 93.00 | 7.70 | 10.80 | 9.25 | % | 0.10 | 0 | 0 | 1.55 | -0.99 | 0.01 | -0.01 | 1/27/2026 10:59:01 AM EST | |||
| 94.00 | 8.70 | 11.60 | 10.15 | % | 0.11 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 1/27/2026 10:59:01 AM EST | |||
| 95.00 | 9.50 | 12.30 | 10.90 | % | 0.11 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 96.00 | 10.70 | 13.70 | 12.20 | % | 0.13 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 97.00 | 11.70 | 14.80 | 13.25 | % | 0.14 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 98.00 | 12.70 | 15.60 | 14.15 | % | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 99.00 | 13.70 | 16.70 | 15.20 | % | 0.15 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 100.00 | 14.70 | 17.80 | 16.25 | % | 0.16 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 101.00 | 15.70 | 18.70 | 17.20 | % | 0.17 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 102.00 | 16.70 | 19.70 | 18.20 | % | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 105.00 | 19.50 | 22.70 | 21.10 | % | 0.20 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 110.00 | 24.90 | 27.70 | 26.30 | % | 0.24 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST | |||
| 115.00 | 29.50 | 32.50 | 31.00 | % | 0.27 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:01 AM EST |