Options Chain for CROCS INC COM (CROX) - $83.97 as of 10/15/2025 8:36:56 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 | 37.30 | 41.20 | 39.25 | % | 0.87 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 50.00 | 32.30 | 36.20 | 34.25 | % | 0.69 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 55.00 | 27.50 | 31.50 | 29.50 | % | 0.54 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 60.00 | 22.70 | 26.80 | 24.75 | % | 0.41 | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 65.00 | 18.40 | 22.30 | 20.35 | % | 0.31 | 0 | 0 | 0.97 | 0.90 | 0.01 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 68.00 | 15.80 | 19.80 | 17.80 | % | 0.26 | 0 | 0 | 0.93 | 0.86 | 0.01 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 69.00 | 15.10 | 18.90 | 17.00 | % | 0.25 | 0 | 0 | 0.92 | 0.85 | 0.01 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 70.00 | 14.40 | 18.20 | 16.30 | % | 0.23 | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 71.00 | 13.50 | 17.50 | 15.50 | % | 0.22 | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 72.00 | 12.60 | 16.70 | 14.65 | % | 0.20 | 0 | 0 | 0.61 | 0.79 | 0.02 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 73.00 | 12.00 | 15.90 | 13.95 | % | 0.19 | 0 | 0 | 0.63 | 0.78 | 0.02 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 74.00 | 11.30 | 15.30 | 13.30 | % | 0.18 | 0 | 0 | 0.64 | 0.76 | 0.02 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 75.00 | 10.50 | 14.60 | 12.55 | % | 0.17 | 0 | 0 | 0.63 | 0.74 | 0.02 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 76.00 | 9.80 | 14.00 | 11.90 | % | 0.16 | 0 | 0 | 0.63 | 0.72 | 0.02 | -0.07 | 10/14/2025 4:00:00 PM EST | |||
| 77.00 | 9.30 | 13.00 | 11.15 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.70 | 0.02 | -0.07 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 78.00 | 8.70 | 11.70 | 10.20 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | 0.67 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 79.00 | 8.50 | 11.10 | 9.80 | % | 0.12 | 0 | 0 | 0.61 | 0.65 | 0.02 | -0.07 | 10/14/2025 4:00:00 PM EST | |||
| 80.00 | 7.90 | 10.40 | 9.15 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.60 | 0.63 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 81.00 | 7.60 | 10.10 | 8.85 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | 0.61 | 0.02 | -0.08 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 82.00 | 7.10 | 8.90 | 8.00 | % | 0.10 | 0 | 0 | 0.60 | 0.59 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 83.00 | 6.30 | 9.60 | 7.95 | % | 0.10 | 0 | 0 | 0.63 | 0.57 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 84.00 | 5.90 | 8.70 | 7.30 | % | 0.09 | 0 | 0 | 0.62 | 0.54 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 85.00 | 5.90 | 8.40 | 7.15 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.64 | 0.52 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 86.00 | 5.30 | 8.00 | 6.65 | % | 0.08 | 0 | 0 | 0.64 | 0.50 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 87.00 | 4.30 | 8.30 | 6.30 | % | 0.07 | 0 | 0 | 0.64 | 0.48 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 88.00 | 3.90 | 7.80 | 5.85 | % | 0.07 | 0 | 0 | 0.63 | 0.46 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 89.00 | 3.50 | 7.50 | 5.50 | % | 0.06 | 0 | 0 | 0.64 | 0.44 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 90.00 | 3.40 | 6.70 | 5.05 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | 0.42 | 0.02 | -0.08 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 91.00 | 2.70 | 6.40 | 4.55 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.40 | 0.02 | -0.08 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 92.00 | 2.85 | 5.00 | 3.93 | % | 0.04 | 0 | 0 | 0.58 | 0.38 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 95.00 | 2.50 | 4.70 | 3.60 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.63 | 0.33 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 100.00 | 1.05 | 3.10 | 2.08 | % | 0.02 | 0 | 0 | 0.57 | 0.25 | 0.02 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 105.00 | 0.85 | 3.70 | 2.28 | % | 0.02 | 0 | 0 | 0.68 | 0.18 | 0.01 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 110.00 | 0.05 | 3.50 | 1.78 | % | 0.02 | 0 | 0 | 0.63 | 0.13 | 0.01 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.98 | 0.09 | 0.01 | -0.03 | 10/14/2025 4:00:00 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.06 | -0.05 | 0.01 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.95 | -0.10 | 0.01 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 68.00 | 0.85 | 2.40 | 1.63 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | -0.14 | 0.01 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 69.00 | 0.25 | 3.60 | 1.93 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.15 | 0.01 | -0.05 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 70.00 | 0.55 | 3.70 | 2.13 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.63 | -0.17 | 0.01 | -0.05 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 71.00 | 1.05 | 3.10 | 2.08 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.19 | 0.01 | -0.05 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 72.00 | 0.30 | 4.20 | 2.25 | % | 0.03 | 0 | 0 | 0.57 | -0.21 | 0.02 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 73.00 | 0.55 | 4.70 | 2.63 | % | 0.04 | 0 | 0 | 0.59 | -0.22 | 0.02 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 74.00 | 0.90 | 4.50 | 2.70 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | -0.24 | 0.02 | -0.06 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 75.00 | 1.30 | 5.00 | 3.15 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.60 | -0.26 | 0.02 | -0.06 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 76.00 | 1.70 | 5.00 | 3.35 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | -0.28 | 0.02 | -0.07 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 77.00 | 2.70 | 5.60 | 4.15 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.30 | 0.02 | -0.07 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 78.00 | 3.20 | 5.30 | 4.25 | % | 0.05 | 0 | 0 | 0.61 | -0.33 | 0.02 | -0.07 | 10/14/2025 4:00:00 PM EST | |||
| 79.00 | 3.60 | 6.10 | 4.85 | % | 0.06 | 0 | 0 | 0.62 | -0.35 | 0.02 | -0.07 | 10/14/2025 4:00:00 PM EST | |||
| 80.00 | 4.30 | 5.60 | 4.95 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.60 | -0.37 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 81.00 | 4.80 | 6.60 | 5.70 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.62 | -0.39 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 82.00 | 5.60 | 7.70 | 6.65 | % | 0.08 | 0 | 0 | 0.66 | -0.41 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 83.00 | 4.60 | 8.60 | 6.60 | % | 0.08 | 0 | 0 | 0.61 | -0.43 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 84.00 | 5.60 | 9.30 | 7.45 | % | 0.09 | 0 | 0 | 0.64 | -0.46 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 85.00 | 5.70 | 9.40 | 7.55 | % | 0.09 | 0 | 0 | 0.60 | -0.48 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 86.00 | 7.10 | 9.10 | 8.10 | % | 0.09 | 0 | 0 | 0.60 | -0.50 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 87.00 | 6.90 | 11.00 | 8.95 | % | 0.10 | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 88.00 | 8.50 | 10.90 | 9.70 | % | 0.11 | 0 | 0 | 0.63 | -0.54 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 89.00 | 8.00 | 11.90 | 9.95 | % | 0.11 | 0 | 0 | 0.60 | -0.56 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 90.00 | 8.80 | 12.70 | 10.75 | % | 0.12 | 0 | 0 | 0.61 | -0.58 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 91.00 | 9.60 | 13.30 | 11.45 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 92.00 | 10.70 | 13.40 | 12.05 | % | 0.13 | 0 | 0 | 0.61 | -0.62 | 0.02 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 95.00 | 12.90 | 15.80 | 14.35 | % | 0.15 | 0 | 0 | 0.62 | -0.67 | 0.02 | -0.07 | 10/14/2025 4:00:00 PM EST | |||
| 100.00 | 16.60 | 19.50 | 18.05 | % | 0.18 | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 105.00 | 20.50 | 24.50 | 22.50 | % | 0.21 | 0 | 0 | 0.85 | -0.82 | 0.01 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 110.00 | 25.10 | 28.80 | 26.95 | % | 0.24 | 0 | 0 | 0.87 | -0.87 | 0.01 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 115.00 | 29.80 | 33.70 | 31.75 | % | 0.28 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.03 | 10/14/2025 4:00:00 PM EST |