Options Chain for CRANE NXT CO COM (CXT) - $60.22 as of 10/30/2026 8:50:04 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 | 37.80 | 41.50 | 39.65 | % | 1.98 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 22.50 | 35.20 | 39.10 | 37.15 | 25.80 | 0.00 | 0.00% | 1.65 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/30/2026 9:59:01 AM EST |
| 25.00 | 32.80 | 36.60 | 34.70 | % | 1.39 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 30.00 | 27.80 | 31.60 | 29.70 | 25.94 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 9:59:01 AM EST |
| 35.00 | 23.00 | 26.60 | 24.80 | 21.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 9:59:01 AM EST |
| 40.00 | 18.90 | 20.40 | 19.65 | 12.20 | 0.00 | 0.00% | 0.49 | 0 | 20 | 0.97 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 10/30/2026 9:59:01 AM EST |
| 45.00 | 13.10 | 16.80 | 14.95 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.88 | 0.98 | 0.01 | -0.01 | 10/8/2026 | 10/30/2026 9:59:01 AM EST |
| 50.00 | 8.70 | 12.50 | 10.60 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.76 | 0.90 | 0.02 | -0.02 | 10/28/2026 | 10/30/2026 9:59:01 AM EST |
| 55.00 | 4.20 | 8.00 | 6.10 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.59 | 0.76 | 0.04 | -0.03 | 10/27/2026 | 10/30/2026 9:59:01 AM EST |
| 60.00 | 2.75 | 3.90 | 3.33 | 3.55 | +0.55 | +18.34% | 0.06 | 626 | 690 | 0.40 | 0.54 | 0.05 | -0.04 | 10/30/2026 | 10/30/2026 9:59:01 AM EST |
| 65.00 | 0.05 | 2.40 | 1.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.30 | 0.31 | 0.04 | -0.03 | 10/6/2026 | 10/30/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.67 | 0.14 | 0.03 | -0.02 | 10/30/2026 9:59:01 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.01 | 10/30/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/30/2026 9:59:01 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 9:59:01 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.11 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 9:59:01 AM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 9:59:01 AM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.01 | 0.00 | 0.00 | 9/24/2026 | 10/30/2026 9:59:01 AM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.02 | -0.02 | 0.01 | -0.01 | 7/20/2026 | 10/30/2026 9:59:01 AM EST |
| 50.00 | 0.05 | 1.50 | 0.78 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.45 | -0.10 | 0.02 | -0.02 | 10/9/2026 | 10/30/2026 9:59:01 AM EST |
| 55.00 | 0.60 | 3.50 | 2.05 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.24 | 0.04 | -0.03 | 10/26/2026 | 10/30/2026 9:59:01 AM EST |
| 60.00 | 1.85 | 4.20 | 3.03 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | -0.46 | 0.05 | -0.04 | 10/13/2026 | 10/30/2026 9:59:01 AM EST |
| 65.00 | 4.50 | 8.20 | 6.35 | % | 0.10 | 0 | 0 | 0.60 | -0.69 | 0.04 | -0.03 | 10/30/2026 9:59:01 AM EST | |||
| 70.00 | 8.80 | 12.30 | 10.55 | % | 0.15 | 0 | 0 | 0.66 | -0.86 | 0.03 | -0.02 | 10/30/2026 9:59:01 AM EST | |||
| 75.00 | 13.70 | 17.40 | 15.55 | % | 0.21 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 10/30/2026 9:59:01 AM EST |