Options Chain for CROWN HLDGS INC COM (CCK) - $94.23 as of 9/5/2025 8:21:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 49.90 | 53.40 | 51.65 | 57.33 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 4:00:02 PM EST |
| 45.00 | 47.50 | 51.30 | 49.40 | 54.82 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 4:00:02 PM EST |
| 47.50 | 45.00 | 48.80 | 46.90 | % | 0.99 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 50.00 | 42.50 | 46.30 | 44.40 | % | 0.89 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 55.00 | 37.40 | 41.30 | 39.35 | % | 0.72 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 60.00 | 32.50 | 36.40 | 34.45 | % | 0.57 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 65.00 | 27.50 | 31.30 | 29.40 | % | 0.45 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 70.00 | 22.60 | 26.50 | 24.55 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 75.00 | 17.80 | 20.70 | 19.25 | % | 0.26 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 77.50 | 15.60 | 18.50 | 17.05 | % | 0.22 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 80.00 | 13.10 | 15.50 | 14.30 | % | 0.18 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 82.50 | 10.50 | 14.20 | 12.35 | % | 0.15 | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 85.00 | 9.30 | 10.50 | 9.90 | 8.81 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.25 | 0.89 | 0.02 | -0.03 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 87.50 | 5.90 | 8.30 | 7.10 | % | 0.08 | 0 | 0 | 0.28 | 0.82 | 0.03 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 90.00 | 5.70 | 6.10 | 5.90 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 303 | 0.25 | 0.73 | 0.04 | -0.04 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 92.50 | 3.80 | 4.40 | 4.10 | 3.96 | +0.94 | +31.13% | 0.04 | 17 | 34 | 0.24 | 0.62 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 95.00 | 2.55 | 2.90 | 2.73 | 2.36 | +0.31 | +15.13% | 0.03 | 11 | 53 | 0.23 | 0.49 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 97.50 | 1.25 | 1.75 | 1.50 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.21 | 0.35 | 0.05 | -0.03 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 100.00 | 0.65 | 1.05 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.21 | 0.23 | 0.04 | -0.03 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.27 | 0.08 | 0.02 | -0.01 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.48 | 0.02 | 0.01 | 0.00 | 9/2/2025 | 9/5/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/5/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/5/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/5/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/5/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/5/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 9/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 77.50 | 0.00 | 0.75 | 0.38 | 0.35 | -0.25 | -41.67% | 0.00 | 1 | 3 | 0.44 | -0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 82.50 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.07 | 0.02 | -0.02 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 85.00 | 0.40 | 0.65 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.27 | -0.11 | 0.02 | -0.03 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 87.50 | 0.70 | 0.90 | 0.80 | 0.80 | -0.50 | -38.47% | 0.01 | 2 | 3,352 | 0.25 | -0.18 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 90.00 | 1.15 | 1.45 | 1.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.24 | -0.27 | 0.04 | -0.04 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 92.50 | 1.70 | 2.45 | 2.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.23 | -0.38 | 0.05 | -0.04 | 8/4/2025 | 9/5/2025 4:00:02 PM EST |
| 95.00 | 2.80 | 3.20 | 3.00 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.21 | -0.51 | 0.05 | -0.04 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 97.50 | 3.60 | 5.10 | 4.35 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.20 | -0.65 | 0.05 | -0.03 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 100.00 | 4.40 | 8.10 | 6.25 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.36 | -0.77 | 0.04 | -0.03 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 105.00 | 9.10 | 12.90 | 11.00 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 7/17/2025 | 9/5/2025 4:00:02 PM EST |
| 110.00 | 14.80 | 17.90 | 16.35 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 7/18/2025 | 9/5/2025 4:00:02 PM EST |
| 115.00 | 19.80 | 22.70 | 21.25 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 120.00 | 25.20 | 27.70 | 26.45 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 125.00 | 29.00 | 32.70 | 30.85 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 130.00 | 34.00 | 37.90 | 35.95 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 135.00 | 39.00 | 42.90 | 40.95 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 140.00 | 44.00 | 47.90 | 45.95 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 145.00 | 49.00 | 52.80 | 50.90 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 150.00 | 54.00 | 57.90 | 55.95 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST |