Options Chain for CROCS INC COM (CROX) - $78.70 as of 11/5/2025 1:35:55 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 | 39.00 | 42.80 | 40.90 | 50.60 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/5/2025 11:59:05 AM EST |
| 42.50 | 36.50 | 40.30 | 38.40 | % | 0.90 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:05 AM EST | |||
| 45.00 | 34.00 | 37.60 | 35.80 | 35.54 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/5/2025 11:59:05 AM EST |
| 47.50 | 31.50 | 35.20 | 33.35 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:05 AM EST | |||
| 50.00 | 29.00 | 32.70 | 30.85 | 48.47 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/5/2025 11:59:05 AM EST |
| 55.00 | 24.00 | 27.80 | 25.90 | 29.50 | 0.00 | 0.00% | 0.47 | 0 | 52 | 1.10 | 0.99 | 0.00 | 0.00 | 9/30/2025 | 11/5/2025 11:59:05 AM EST |
| 60.00 | 19.50 | 22.00 | 20.75 | 20.30 | 0.00 | 0.00% | 0.35 | 0 | 16 | 0.72 | 0.96 | 0.01 | -0.01 | 10/31/2025 | 11/5/2025 11:59:05 AM EST |
| 65.00 | 14.50 | 17.10 | 15.80 | 22.50 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.57 | 0.91 | 0.01 | -0.03 | 10/28/2025 | 11/5/2025 11:59:05 AM EST |
| 67.50 | 12.40 | 14.80 | 13.60 | 15.46 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.65 | 0.86 | 0.02 | -0.03 | 10/8/2025 | 11/5/2025 11:59:05 AM EST |
| 70.00 | 10.30 | 12.70 | 11.50 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.51 | 0.81 | 0.02 | -0.04 | 10/31/2025 | 11/5/2025 11:59:05 AM EST |
| 72.50 | 9.70 | 10.80 | 10.25 | 13.64 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.36 | 0.75 | 0.02 | -0.05 | 10/14/2025 | 11/5/2025 11:59:05 AM EST |
| 75.00 | 7.90 | 8.90 | 8.40 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 207 | 0.40 | 0.68 | 0.03 | -0.05 | 10/31/2025 | 11/5/2025 11:59:05 AM EST |
| 77.50 | 6.40 | 7.40 | 6.90 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 548 | 0.47 | 0.61 | 0.03 | -0.06 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 80.00 | 5.30 | 6.00 | 5.65 | 5.60 | +1.30 | +30.24% | 0.07 | 18 | 450 | 0.47 | 0.53 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 82.50 | 4.30 | 4.70 | 4.50 | 4.11 | +0.61 | +17.43% | 0.05 | 50 | 226 | 0.46 | 0.45 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 85.00 | 3.00 | 3.80 | 3.40 | 3.00 | -0.06 | -1.97% | 0.04 | 3 | 525 | 0.45 | 0.37 | 0.03 | -0.05 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 87.50 | 2.15 | 3.10 | 2.63 | 1.75 | -0.15 | -7.90% | 0.03 | 3 | 177 | 0.44 | 0.30 | 0.03 | -0.05 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 90.00 | 1.55 | 2.35 | 1.95 | 1.40 | -0.10 | -6.67% | 0.02 | 115 | 973 | 0.43 | 0.24 | 0.03 | -0.04 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 92.50 | 1.15 | 1.85 | 1.50 | 0.90 | -0.20 | -18.19% | 0.02 | 1 | 254 | 0.44 | 0.19 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 95.00 | 0.80 | 1.35 | 1.08 | 0.78 | -0.07 | -8.24% | 0.01 | 110 | 2,752 | 0.44 | 0.15 | 0.02 | -0.03 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 97.50 | 0.50 | 1.15 | 0.83 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.46 | 0.12 | 0.02 | -0.03 | 11/3/2025 | 11/5/2025 11:59:05 AM EST |
| 100.00 | 0.60 | 0.85 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.45 | 0.09 | 0.01 | -0.02 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 105.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.09 | +29.04% | 0.00 | 3 | 416 | 0.49 | 0.05 | 0.01 | -0.02 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,466 | 0.49 | 0.03 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 418 | 0.51 | 0.02 | 0.00 | -0.01 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.77 | 0.01 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 11:59:05 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.65 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,362 | 0.67 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 11:59:05 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 11:59:05 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.75 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 11:59:05 AM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/5/2025 11:59:05 AM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 11:59:05 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 746 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/5/2025 11:59:05 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:59:05 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 11:59:05 AM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 11:59:05 AM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 11:59:05 AM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:59:05 AM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 76 | 0.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:05 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.60 | -0.01 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.50 | -0.04 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 65.00 | 0.45 | 0.70 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.47 | -0.09 | 0.01 | -0.03 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 67.50 | 0.70 | 1.05 | 0.88 | 0.92 | +0.03 | +3.38% | 0.01 | 5 | 202 | 0.46 | -0.14 | 0.02 | -0.03 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 70.00 | 1.05 | 1.50 | 1.28 | 1.39 | +0.04 | +2.97% | 0.02 | 5 | 413 | 0.45 | -0.19 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 72.50 | 1.60 | 2.00 | 1.80 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.44 | -0.25 | 0.02 | -0.05 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 75.00 | 2.30 | 2.60 | 2.45 | 2.80 | 0.00 | 0.00% | 0.03 | 8 | 507 | 0.44 | -0.32 | 0.03 | -0.05 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 77.50 | 3.20 | 3.90 | 3.55 | 3.80 | -0.10 | -2.57% | 0.05 | 8 | 251 | 0.44 | -0.39 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 80.00 | 4.30 | 5.00 | 4.65 | 5.10 | +0.10 | +2.00% | 0.06 | 5 | 792 | 0.44 | -0.47 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 82.50 | 5.30 | 6.30 | 5.80 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 206 | 0.47 | -0.55 | 0.03 | -0.06 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 85.00 | 6.80 | 7.80 | 7.30 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 594 | 0.44 | -0.63 | 0.03 | -0.05 | 11/4/2025 | 11/5/2025 11:59:05 AM EST |
| 87.50 | 8.50 | 9.60 | 9.05 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.48 | -0.70 | 0.03 | -0.05 | 10/30/2025 | 11/5/2025 11:59:05 AM EST |
| 90.00 | 10.60 | 11.50 | 11.05 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 214 | 0.50 | -0.76 | 0.03 | -0.04 | 11/3/2025 | 11/5/2025 11:59:05 AM EST |
| 92.50 | 12.60 | 13.50 | 13.05 | 14.98 | +4.38 | +41.33% | 0.14 | 1 | 98 | 0.50 | -0.81 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 95.00 | 14.70 | 16.60 | 15.65 | 13.33 | 0.00 | 0.00% | 0.16 | 0 | 93 | 0.44 | -0.85 | 0.02 | -0.03 | 10/30/2025 | 11/5/2025 11:59:05 AM EST |
| 97.50 | 16.70 | 19.30 | 18.00 | 20.22 | 0.00 | 0.00% | 0.18 | 0 | 664 | 0.51 | -0.88 | 0.02 | -0.03 | 10/7/2025 | 11/5/2025 11:59:05 AM EST |
| 100.00 | 19.20 | 21.70 | 20.45 | 21.65 | -0.65 | -2.92% | 0.20 | 1 | 97 | 0.74 | -0.91 | 0.01 | -0.02 | 11/5/2025 | 11/5/2025 11:59:05 AM EST |
| 105.00 | 23.60 | 26.50 | 25.05 | 21.10 | 0.00 | 0.00% | 0.24 | 0 | 129 | 0.82 | -0.95 | 0.01 | -0.02 | 10/27/2025 | 11/5/2025 11:59:05 AM EST |
| 110.00 | 28.30 | 31.40 | 29.85 | 26.00 | 0.00 | 0.00% | 0.27 | 0 | 81 | 0.89 | -0.97 | 0.01 | -0.01 | 10/27/2025 | 11/5/2025 11:59:05 AM EST |
| 115.00 | 33.30 | 36.40 | 34.85 | 17.42 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.97 | -0.98 | 0.00 | -0.01 | 8/6/2025 | 11/5/2025 11:59:05 AM EST |
| 120.00 | 38.40 | 41.30 | 39.85 | 42.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 8/7/2025 | 11/5/2025 11:59:05 AM EST |
| 125.00 | 42.90 | 46.30 | 44.60 | 25.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/5/2025 11:59:05 AM EST |
| 130.00 | 48.30 | 51.30 | 49.80 | 55.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/5/2025 11:59:05 AM EST |
| 135.00 | 53.10 | 56.30 | 54.70 | 24.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 11/5/2025 11:59:05 AM EST |
| 140.00 | 58.00 | 61.20 | 59.60 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:05 AM EST | |||
| 145.00 | 62.70 | 66.30 | 64.50 | 67.23 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/5/2025 11:59:05 AM EST |
| 150.00 | 68.30 | 71.40 | 69.85 | 64.46 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/5/2025 11:59:05 AM EST |
| 155.00 | 73.30 | 76.40 | 74.85 | % | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:05 AM EST | |||
| 160.00 | 78.60 | 81.40 | 80.00 | 54.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 11/5/2025 11:59:05 AM EST |
| 165.00 | 83.10 | 86.30 | 84.70 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:05 AM EST | |||
| 170.00 | 88.00 | 91.30 | 89.65 | % | 0.53 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:05 AM EST | |||
| 175.00 | 93.00 | 96.40 | 94.70 | % | 0.54 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:05 AM EST |