Options Chain for CRANE NXT CO COM (CXT) - $59.65 as of 11/10/2026 9:35:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 35.90 | 39.30 | 37.60 | % | 1.88 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:56 AM EST | |||
| 22.50 | 33.40 | 36.80 | 35.10 | 25.80 | 0.00 | 0.00% | 1.56 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 11/10/2026 11:58:56 AM EST |
| 25.00 | 30.90 | 34.30 | 32.60 | % | 1.30 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:56 AM EST | |||
| 30.00 | 25.90 | 29.30 | 27.60 | 25.94 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 11:58:56 AM EST |
| 35.00 | 20.90 | 24.40 | 22.65 | 21.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 11:58:56 AM EST |
| 40.00 | 16.80 | 17.90 | 17.35 | 12.20 | 0.00 | 0.00% | 0.43 | 0 | 20 | 0.75 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 11/10/2026 11:58:56 AM EST |
| 45.00 | 11.00 | 14.50 | 12.75 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.98 | 0.97 | 0.01 | -0.02 | 10/8/2026 | 11/10/2026 11:58:56 AM EST |
| 50.00 | 7.30 | 9.40 | 8.35 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.65 | 0.88 | 0.03 | -0.03 | 10/28/2026 | 11/10/2026 11:58:56 AM EST |
| 55.00 | 3.40 | 6.20 | 4.80 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.46 | 0.67 | 0.05 | -0.04 | 10/27/2026 | 11/10/2026 11:58:56 AM EST |
| 60.00 | 1.25 | 1.95 | 1.60 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 609 | 0.35 | 0.39 | 0.06 | -0.04 | 11/3/2026 | 11/10/2026 11:58:56 AM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 541 | 0.68 | 0.17 | 0.04 | -0.02 | 11/4/2026 | 11/10/2026 11:58:56 AM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 11/10/2026 11:58:56 AM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 11/10/2026 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/10/2026 11:58:56 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:56 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 11:58:56 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.12 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/10/2026 11:58:56 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/10/2026 11:58:56 AM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 11/10/2026 11:58:56 AM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | -0.03 | 0.01 | -0.02 | 11/5/2026 | 11/10/2026 11:58:56 AM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | -0.12 | 0.03 | -0.03 | 10/9/2026 | 11/10/2026 11:58:56 AM EST |
| 55.00 | 0.70 | 3.60 | 2.15 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.33 | 0.05 | -0.04 | 10/26/2026 | 11/10/2026 11:58:56 AM EST |
| 60.00 | 2.70 | 4.90 | 3.80 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | -0.61 | 0.06 | -0.04 | 10/13/2026 | 11/10/2026 11:58:56 AM EST |
| 65.00 | 6.20 | 8.90 | 7.55 | % | 0.12 | 0 | 0 | 0.56 | -0.83 | 0.04 | -0.02 | 11/10/2026 11:58:56 AM EST | |||
| 70.00 | 10.70 | 14.20 | 12.45 | % | 0.18 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 11/10/2026 11:58:56 AM EST | |||
| 75.00 | 15.70 | 19.30 | 17.50 | % | 0.23 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 11/10/2026 11:58:56 AM EST |