Options Chain for CROCS INC COM (CROX) - $78.43 as of 11/7/2025 12:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.90 | 35.10 | 33.50 | % | 0.74 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 50.00 | 27.00 | 30.20 | 28.60 | % | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 11/7/2025 11:59:09 AM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 69.00 | 9.60 | 12.50 | 11.05 | % | 0.16 | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 70.00 | 8.80 | 11.80 | 10.30 | % | 0.15 | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 71.00 | 8.10 | 11.10 | 9.60 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 72.00 | 7.40 | 10.40 | 8.90 | % | 0.12 | 0 | 0 | 0.45 | 0.73 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 73.00 | 6.70 | 9.70 | 8.20 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 74.00 | 6.00 | 9.10 | 7.55 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 75.00 | 5.40 | 8.50 | 6.95 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 76.00 | 4.80 | 7.90 | 6.35 | % | 0.08 | 0 | 0 | 0.44 | 0.61 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 77.00 | 4.20 | 7.40 | 5.80 | % | 0.08 | 0 | 0 | 0.44 | 0.58 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 78.00 | 4.60 | 5.80 | 5.20 | 6.00 | % | 0.07 | 1 | 0 | 0.43 | 0.55 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 79.00 | 3.10 | 6.50 | 4.80 | % | 0.06 | 0 | 0 | 0.43 | 0.52 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 80.00 | 2.70 | 6.10 | 4.40 | % | 0.06 | 0 | 0 | 0.44 | 0.49 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 81.00 | 2.25 | 5.70 | 3.98 | % | 0.05 | 0 | 0 | 0.43 | 0.46 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 82.00 | 1.85 | 5.40 | 3.63 | % | 0.04 | 0 | 0 | 0.43 | 0.43 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 83.00 | 1.50 | 5.10 | 3.30 | % | 0.04 | 0 | 0 | 0.43 | 0.40 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 84.00 | 1.15 | 4.80 | 2.98 | % | 0.04 | 0 | 0 | 0.43 | 0.37 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 85.00 | 0.85 | 4.00 | 2.43 | % | 0.03 | 0 | 0 | 0.43 | 0.35 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 86.00 | 0.55 | 4.30 | 2.43 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 87.00 | 0.30 | 4.10 | 2.20 | % | 0.03 | 0 | 0 | 0.42 | 0.30 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 88.00 | 0.50 | 3.90 | 2.20 | % | 0.03 | 0 | 0 | 0.45 | 0.27 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 89.00 | 0.50 | 3.20 | 1.85 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 90.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.61 | 0.21 | 0.02 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 91.00 | 0.30 | 3.40 | 1.85 | % | 0.02 | 0 | 0 | 0.46 | 0.21 | 0.02 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 92.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 93.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.70 | 0.16 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 94.00 | % | 0.00 | 0 | 0 | 0.71 | 0.14 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 95.00 | 0.50 | 2.95 | 1.73 | % | 0.02 | 0 | 0 | 0.54 | 0.14 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 96.00 | % | 0.00 | 0 | 0 | 0.55 | 0.13 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 97.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.01 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.01 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 50.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.02 | 11/7/2025 11:59:09 AM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.57 | -0.11 | 0.01 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 69.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.67 | -0.20 | 0.02 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 70.00 | 0.50 | 3.80 | 2.15 | % | 0.03 | 0 | 0 | 0.47 | -0.22 | 0.02 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 71.00 | 0.50 | 4.00 | 2.25 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.02 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 72.00 | 0.50 | 4.30 | 2.40 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 73.00 | 0.90 | 3.70 | 2.30 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 74.00 | 1.10 | 4.90 | 3.00 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 75.00 | 2.85 | 3.90 | 3.38 | 3.50 | % | 0.05 | 1 | 0 | 0.44 | -0.36 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 76.00 | 1.90 | 5.00 | 3.45 | % | 0.05 | 0 | 0 | 0.41 | -0.39 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 77.00 | 2.30 | 6.00 | 4.15 | % | 0.05 | 0 | 0 | 0.43 | -0.42 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 78.00 | 2.80 | 6.50 | 4.65 | % | 0.06 | 0 | 0 | 0.43 | -0.45 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 79.00 | 3.40 | 7.00 | 5.20 | % | 0.07 | 0 | 0 | 0.43 | -0.48 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 80.00 | 4.00 | 7.60 | 5.80 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 81.00 | 4.60 | 8.20 | 6.40 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 82.00 | 5.20 | 8.70 | 6.95 | % | 0.08 | 0 | 0 | 0.43 | -0.57 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 83.00 | 5.90 | 9.40 | 7.65 | % | 0.09 | 0 | 0 | 0.43 | -0.60 | 0.03 | -0.06 | 11/7/2025 11:59:09 AM EST | |||
| 84.00 | 6.60 | 10.10 | 8.35 | % | 0.10 | 0 | 0 | 0.43 | -0.63 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 85.00 | 7.40 | 10.80 | 9.10 | % | 0.11 | 0 | 0 | 0.43 | -0.65 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 86.00 | 8.10 | 11.50 | 9.80 | % | 0.11 | 0 | 0 | 0.61 | -0.68 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 87.00 | 8.90 | 12.30 | 10.60 | % | 0.12 | 0 | 0 | 0.62 | -0.70 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 88.00 | 9.80 | 13.10 | 11.45 | % | 0.13 | 0 | 0 | 0.63 | -0.73 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 89.00 | 10.60 | 13.90 | 12.25 | % | 0.14 | 0 | 0 | 0.64 | -0.75 | 0.03 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 90.00 | 11.40 | 14.70 | 13.05 | % | 0.15 | 0 | 0 | 0.60 | -0.79 | 0.02 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 91.00 | 12.30 | 15.60 | 13.95 | % | 0.15 | 0 | 0 | 0.66 | -0.79 | 0.02 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 92.00 | 13.20 | 16.40 | 14.80 | % | 0.16 | 0 | 0 | 0.61 | -0.83 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 93.00 | 14.10 | 17.30 | 15.70 | % | 0.17 | 0 | 0 | 0.62 | -0.84 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 94.00 | % | 0.00 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 95.00 | 15.90 | 19.00 | 17.45 | % | 0.18 | 0 | 0 | 0.68 | -0.86 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 96.00 | % | 0.00 | 0 | 0 | 0.71 | -0.87 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 97.00 | % | 0.00 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.02 | 11/7/2025 11:59:09 AM EST | ||||||
| 100.00 | 20.60 | 23.70 | 22.15 | % | 0.22 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 105.00 | 25.50 | 28.50 | 27.00 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 110.00 | 30.50 | 33.40 | 31.95 | % | 0.29 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST |