Options Chain for CROWN HLDGS INC COM (CCK) - $95.95 as of 12/12/2025 11:27:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.90 | 38.00 | 36.45 | % | 0.61 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 65.00 | 29.90 | 33.40 | 31.65 | % | 0.49 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 70.00 | 24.90 | 28.40 | 26.65 | % | 0.38 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 75.00 | 20.00 | 23.00 | 21.50 | % | 0.29 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 80.00 | 15.00 | 18.00 | 16.50 | % | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 82.50 | 12.50 | 15.20 | 13.85 | % | 0.17 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 85.00 | 10.00 | 12.70 | 11.35 | 14.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | 0.99 | 0.01 | -0.01 | 11/14/2025 | 12/12/2025 10:59:03 AM EST |
| 87.50 | 7.50 | 10.30 | 8.90 | % | 0.10 | 0 | 0 | 0.85 | 0.97 | 0.02 | -0.02 | 12/12/2025 10:59:03 AM EST | |||
| 90.00 | 5.00 | 7.90 | 6.45 | % | 0.07 | 0 | 0 | 0.72 | 0.91 | 0.03 | -0.05 | 12/12/2025 10:59:03 AM EST | |||
| 92.50 | 2.80 | 5.60 | 4.20 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.60 | 0.80 | 0.06 | -0.09 | 12/9/2025 | 12/12/2025 10:59:03 AM EST |
| 95.00 | 0.85 | 3.60 | 2.23 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.52 | 0.64 | 0.08 | -0.11 | 12/11/2025 | 12/12/2025 10:59:03 AM EST |
| 97.50 | 0.65 | 2.15 | 1.40 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.34 | 0.42 | 0.09 | -0.12 | 12/11/2025 | 12/12/2025 10:59:03 AM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.28 | 0.22 | 0.07 | -0.09 | 12/11/2025 | 12/12/2025 10:59:03 AM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.44 | 0.03 | 0.02 | -0.02 | 12/4/2025 | 12/12/2025 10:59:03 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:59:03 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 10:59:03 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 10:59:03 AM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 10:59:03 AM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | -0.01 | 0.01 | -0.01 | 12/1/2025 | 12/12/2025 10:59:03 AM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,770 | 0.51 | -0.03 | 0.02 | -0.02 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.41 | -0.09 | 0.03 | -0.05 | 12/9/2025 | 12/12/2025 10:59:03 AM EST |
| 92.50 | 0.05 | 0.80 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.30 | -0.20 | 0.06 | -0.09 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 95.00 | 0.30 | 1.55 | 0.93 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.32 | -0.36 | 0.08 | -0.11 | 12/9/2025 | 12/12/2025 10:59:03 AM EST |
| 97.50 | 1.25 | 3.10 | 2.18 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.30 | -0.58 | 0.09 | -0.12 | 12/9/2025 | 12/12/2025 10:59:03 AM EST |
| 100.00 | 2.00 | 5.60 | 3.80 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.65 | -0.78 | 0.07 | -0.09 | 11/20/2025 | 12/12/2025 10:59:03 AM EST |
| 105.00 | 6.90 | 10.40 | 8.65 | % | 0.08 | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.02 | 12/12/2025 10:59:03 AM EST | |||
| 110.00 | 12.10 | 14.70 | 13.40 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 115.00 | 16.90 | 20.30 | 18.60 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 120.00 | 21.70 | 25.10 | 23.40 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 125.00 | 26.50 | 30.30 | 28.40 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 130.00 | 31.70 | 35.10 | 33.40 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 135.00 | 36.20 | 40.30 | 38.25 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST |