Options Chain for CROCS INC COM (CROX) - $86.20 as of 10/3/2025 3:55:45 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 | 43.70 | 47.30 | 45.50 | % | 1.14 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 42.50 | 41.10 | 44.80 | 42.95 | % | 1.01 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 45.00 | 38.60 | 42.30 | 40.45 | % | 0.90 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 47.50 | 36.20 | 39.90 | 38.05 | 35.50 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 33.60 | 37.40 | 35.50 | % | 0.71 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 55.00 | 29.80 | 31.00 | 30.40 | % | 0.55 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 60.00 | 25.10 | 26.20 | 25.65 | % | 0.43 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 65.00 | 21.00 | 21.70 | 21.35 | % | 0.33 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 70.00 | 16.40 | 17.30 | 16.85 | 18.53 | +2.53 | +15.82% | 0.24 | 1 | 24 | 0.58 | 0.84 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 72.50 | 14.80 | 15.30 | 15.05 | 10.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.60 | 0.80 | 0.01 | -0.06 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 13.10 | 13.50 | 13.30 | 13.80 | +2.01 | +17.05% | 0.18 | 1 | 77 | 0.58 | 0.76 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 77.50 | 11.50 | 11.80 | 11.65 | 12.42 | +0.60 | +5.08% | 0.15 | 2 | 12 | 0.60 | 0.71 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 10.00 | 10.30 | 10.15 | 10.35 | -0.68 | -6.17% | 0.13 | 2 | 175 | 0.59 | 0.66 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 82.50 | 8.60 | 9.00 | 8.80 | 9.40 | -0.11 | -1.16% | 0.11 | 11 | 65 | 0.59 | 0.61 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 85.00 | 7.30 | 7.70 | 7.50 | 7.51 | -0.73 | -8.86% | 0.09 | 89 | 198 | 0.59 | 0.55 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 87.50 | 6.40 | 6.60 | 6.50 | 6.66 | -0.54 | -7.50% | 0.07 | 13 | 56 | 0.59 | 0.50 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 5.30 | 5.60 | 5.45 | 5.59 | -0.42 | -6.99% | 0.06 | 37 | 300 | 0.59 | 0.45 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 3.80 | 4.10 | 3.95 | 4.00 | -0.40 | -9.10% | 0.04 | 61 | 310 | 0.59 | 0.35 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 2.65 | 2.85 | 2.75 | 2.70 | -0.40 | -12.91% | 0.03 | 10 | 605 | 0.59 | 0.27 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 1.80 | 2.05 | 1.93 | 2.01 | -0.22 | -9.87% | 0.02 | 3 | 70 | 0.60 | 0.21 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 1.25 | 1.45 | 1.35 | 1.42 | -0.24 | -14.46% | 0.01 | 2 | 57 | 0.60 | 0.15 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 0.90 | 1.05 | 0.98 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.11 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 0.60 | 1.20 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.62 | 0.08 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.77 | -0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | -0.02 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.63 | -0.05 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 0.80 | 0.95 | 0.88 | 0.86 | +0.01 | +1.18% | 0.01 | 22 | 132 | 0.61 | -0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 1.55 | 1.70 | 1.63 | 1.60 | +0.10 | +6.67% | 0.02 | 26 | 119 | 0.59 | -0.16 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 72.50 | 2.10 | 2.35 | 2.23 | 2.20 | +0.23 | +11.68% | 0.03 | 11 | 143 | 0.59 | -0.20 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 2.75 | 3.10 | 2.93 | 2.90 | +0.33 | +12.84% | 0.04 | 116 | 231 | 0.59 | -0.24 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 77.50 | 3.50 | 3.90 | 3.70 | 3.50 | -0.10 | -2.78% | 0.05 | 4 | 53 | 0.59 | -0.29 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 4.50 | 4.90 | 4.70 | 4.40 | +0.10 | +2.33% | 0.06 | 35 | 210 | 0.59 | -0.34 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 82.50 | 5.60 | 6.00 | 5.80 | 5.50 | -0.93 | -14.47% | 0.07 | 143 | 24 | 0.59 | -0.39 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 85.00 | 6.90 | 7.20 | 7.05 | 6.80 | +0.04 | +0.60% | 0.08 | 3 | 69 | 0.59 | -0.45 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 87.50 | 8.30 | 8.70 | 8.50 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.59 | -0.50 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 9.80 | 10.20 | 10.00 | 9.35 | -0.55 | -5.56% | 0.11 | 2 | 120 | 0.59 | -0.55 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 13.10 | 13.60 | 13.35 | 12.67 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.58 | -0.65 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 17.10 | 17.40 | 17.25 | 16.38 | -6.36 | -27.97% | 0.17 | 2 | 18 | 0.59 | -0.73 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 21.10 | 21.60 | 21.35 | % | 0.20 | 0 | 0 | 0.59 | -0.79 | 0.02 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 110.00 | 25.60 | 26.20 | 25.90 | % | 0.24 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 115.00 | 30.10 | 30.90 | 30.50 | % | 0.27 | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 120.00 | 33.50 | 36.90 | 35.20 | % | 0.29 | 0 | 0 | 0.91 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST |