Options Chain for CROCS INC COM (CROX) - $85.32 as of 10/30/2025 5:29:55 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 | 41.10 | 44.80 | 42.95 | 50.60 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/30/2025 3:59:56 PM EST |
| 42.50 | 39.30 | 42.30 | 40.80 | % | 0.96 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 45.00 | 36.20 | 39.90 | 38.05 | 35.54 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/30/2025 3:59:56 PM EST |
| 47.50 | 34.30 | 37.40 | 35.85 | % | 0.75 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 50.00 | 31.80 | 34.90 | 33.35 | 48.47 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 10/30/2025 3:59:56 PM EST |
| 55.00 | 26.70 | 30.00 | 28.35 | 29.50 | 0.00 | 0.00% | 0.52 | 0 | 52 | 1.09 | 0.98 | 0.00 | -0.01 | 9/30/2025 | 10/30/2025 3:59:56 PM EST |
| 60.00 | 21.50 | 25.20 | 23.35 | 23.37 | -2.02 | -7.96% | 0.39 | 1 | 14 | 0.94 | 0.95 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 65.00 | 17.40 | 20.50 | 18.95 | 22.50 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.81 | 0.92 | 0.01 | -0.03 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 67.50 | 14.50 | 17.70 | 16.10 | 15.46 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.68 | 0.89 | 0.01 | -0.03 | 10/8/2025 | 10/30/2025 3:59:56 PM EST |
| 70.00 | 13.20 | 15.20 | 14.20 | 19.20 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.44 | 0.88 | 0.02 | -0.03 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 72.50 | 11.30 | 13.30 | 12.30 | 13.64 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.47 | 0.84 | 0.02 | -0.04 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 75.00 | 9.80 | 10.80 | 10.30 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 207 | 0.46 | 0.78 | 0.02 | -0.04 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 77.50 | 8.00 | 9.10 | 8.55 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 531 | 0.45 | 0.71 | 0.03 | -0.05 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 80.00 | 6.40 | 7.10 | 6.75 | 6.75 | -3.58 | -34.66% | 0.08 | 4 | 351 | 0.42 | 0.63 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 82.50 | 5.20 | 5.70 | 5.45 | 5.54 | -3.36 | -37.76% | 0.07 | 15 | 217 | 0.42 | 0.55 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 85.00 | 4.10 | 4.70 | 4.40 | 4.50 | -3.70 | -45.13% | 0.05 | 21 | 657 | 0.42 | 0.47 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 87.50 | 3.20 | 3.80 | 3.50 | 3.40 | -2.80 | -45.17% | 0.04 | 6 | 162 | 0.43 | 0.40 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 90.00 | 2.45 | 2.85 | 2.65 | 2.60 | -2.70 | -50.95% | 0.03 | 514 | 648 | 0.42 | 0.34 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 92.50 | 1.80 | 2.35 | 2.08 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.42 | 0.30 | 0.02 | -0.05 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 95.00 | 1.35 | 1.80 | 1.58 | 1.59 | -2.41 | -60.25% | 0.02 | 2,545 | 255 | 0.42 | 0.26 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 97.50 | 1.00 | 1.45 | 1.23 | 1.30 | -2.30 | -63.89% | 0.01 | 45 | 107 | 0.43 | 0.23 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 100.00 | 0.75 | 1.05 | 0.90 | 1.00 | -1.55 | -60.79% | 0.01 | 361 | 373 | 0.43 | 0.21 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 105.00 | 0.35 | 0.95 | 0.65 | 0.70 | -1.26 | -64.29% | 0.01 | 48 | 438 | 0.46 | 0.18 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 110.00 | 0.15 | 1.60 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,470 | 0.54 | 0.13 | 0.01 | -0.04 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 115.00 | 0.10 | 2.35 | 1.23 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.63 | 0.09 | 0.01 | -0.03 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.35 | -0.25 | -41.67% | 0.00 | 1 | 137 | 0.71 | 0.05 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.32 | -64.00% | 0.00 | 3 | 82 | 0.64 | 0.05 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,362 | 0.58 | 0.05 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.07 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.12 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 397 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/30/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.95 | 0.98 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,518 | 1.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 47.50 | 0.05 | 1.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.88 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.06 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.10 | -40.00% | 0.01 | 23 | 130 | 0.75 | -0.02 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 0.60 | 0.38 | 0.33 | -0.02 | -5.72% | 0.01 | 28 | 363 | 0.55 | -0.05 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 65.00 | 0.45 | 0.85 | 0.65 | 0.55 | -0.30 | -35.30% | 0.01 | 104 | 557 | 0.51 | -0.08 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 67.50 | 0.30 | 1.00 | 0.65 | 0.80 | -0.20 | -20.00% | 0.01 | 74 | 193 | 0.44 | -0.11 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 70.00 | 0.60 | 1.20 | 0.90 | 1.06 | -0.65 | -38.02% | 0.01 | 33 | 432 | 0.46 | -0.12 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 72.50 | 1.25 | 1.75 | 1.50 | 1.50 | -0.43 | -22.28% | 0.02 | 9 | 117 | 0.45 | -0.16 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 75.00 | 1.80 | 2.25 | 2.03 | 2.00 | -0.90 | -31.04% | 0.03 | 105 | 490 | 0.44 | -0.22 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 77.50 | 2.50 | 2.95 | 2.73 | 2.92 | -0.65 | -18.21% | 0.04 | 16 | 250 | 0.43 | -0.29 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 80.00 | 3.30 | 3.90 | 3.60 | 3.80 | -0.60 | -13.64% | 0.04 | 67 | 500 | 0.42 | -0.37 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 82.50 | 4.70 | 5.10 | 4.90 | 5.00 | -0.50 | -9.10% | 0.06 | 4 | 204 | 0.43 | -0.45 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 85.00 | 5.80 | 6.50 | 6.15 | 6.00 | -0.70 | -10.45% | 0.07 | 2 | 457 | 0.42 | -0.53 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 87.50 | 7.30 | 8.10 | 7.70 | 7.50 | -0.19 | -2.48% | 0.09 | 12 | 64 | 0.42 | -0.60 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 90.00 | 9.10 | 10.10 | 9.60 | 9.70 | +0.55 | +6.02% | 0.11 | 3 | 217 | 0.43 | -0.66 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 92.50 | 11.00 | 11.80 | 11.40 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.43 | -0.70 | 0.02 | -0.05 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 95.00 | 12.50 | 15.20 | 13.85 | 13.33 | +0.83 | +6.64% | 0.15 | 2 | 95 | 0.46 | -0.74 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 97.50 | 14.30 | 16.40 | 15.35 | 20.22 | 0.00 | 0.00% | 0.16 | 0 | 664 | 0.55 | -0.77 | 0.02 | -0.05 | 10/7/2025 | 10/30/2025 3:59:56 PM EST |
| 100.00 | 16.40 | 18.80 | 17.60 | 22.30 | 0.00 | 0.00% | 0.18 | 0 | 97 | 0.58 | -0.79 | 0.02 | -0.05 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 105.00 | 21.20 | 23.50 | 22.35 | 21.10 | 0.00 | 0.00% | 0.21 | 0 | 129 | 0.64 | -0.82 | 0.01 | -0.05 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 110.00 | 26.10 | 28.70 | 27.40 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 114 | 0.74 | -0.87 | 0.01 | -0.04 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 115.00 | 30.50 | 34.30 | 32.40 | 17.42 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.89 | -0.91 | 0.01 | -0.03 | 8/6/2025 | 10/30/2025 3:59:56 PM EST |
| 120.00 | 35.50 | 39.20 | 37.35 | 42.50 | 0.00 | 0.00% | 0.31 | 0 | 18 | 0.91 | -0.95 | 0.01 | -0.02 | 8/7/2025 | 10/30/2025 3:59:56 PM EST |
| 125.00 | 40.50 | 44.20 | 42.35 | 25.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.02 | 7/30/2025 | 10/30/2025 3:59:56 PM EST |
| 130.00 | 45.50 | 48.60 | 47.05 | 55.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.02 | 8/7/2025 | 10/30/2025 3:59:56 PM EST |
| 135.00 | 50.50 | 54.20 | 52.35 | 24.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 5/15/2025 | 10/30/2025 3:59:56 PM EST |
| 140.00 | 55.50 | 59.20 | 57.35 | % | 0.41 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 60.60 | 64.20 | 62.40 | 67.23 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/30/2025 3:59:56 PM EST |
| 150.00 | 65.50 | 69.20 | 67.35 | 64.46 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/30/2025 3:59:56 PM EST |
| 155.00 | 70.50 | 74.20 | 72.35 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 75.50 | 79.20 | 77.35 | 54.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/30/2025 3:59:56 PM EST |
| 165.00 | 80.50 | 84.20 | 82.35 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 85.50 | 88.60 | 87.05 | % | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 175.00 | 90.50 | 94.20 | 92.35 | % | 0.53 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |