Options Chain for CROCS INC COM (CROX) - $97.98 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 32.00 | 36.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 27.10 | 31.10 | 29.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 75.00 | 22.20 | 25.90 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 17.60 | 21.10 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 14.40 | 15.10 | % | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 87.00 | 11.00 | 15.10 | % | 0 | 0 | 0.65 | 0.86 | 0.02 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 88.00 | 10.20 | 14.00 | % | 0 | 0 | 0.61 | 0.85 | 0.02 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 89.00 | 11.00 | 13.40 | % | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 9.30 | 10.90 | 9.91 | % | 2 | 0 | 0.30 | 0.80 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 91.00 | 8.60 | 11.50 | % | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 92.00 | 8.80 | 10.30 | % | 0 | 0 | 0.43 | 0.75 | 0.03 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 93.00 | 8.20 | 9.90 | % | 0 | 0 | 0.44 | 0.72 | 0.03 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 94.00 | 7.50 | 8.50 | 7.50 | % | 1 | 0 | 0.40 | 0.69 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 95.00 | 6.90 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 46 | 0.38 | 0.66 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 96.00 | 6.10 | 6.70 | % | 0 | 0 | 0.37 | 0.63 | 0.03 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 97.00 | 5.70 | 7.70 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.60 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 98.00 | 5.10 | 5.50 | 5.50 | +0.10 | +1.86% | 4 | 11 | 0.37 | 0.57 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 99.00 | 4.60 | 5.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 0.37 | 0.53 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 100.00 | 4.20 | 4.50 | 4.20 | 0.00 | 0.00% | 19 | 55 | 0.37 | 0.50 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 101.00 | 3.70 | 4.10 | 4.00 | +0.30 | +8.11% | 10 | 2 | 0.37 | 0.47 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 102.00 | 3.30 | 5.00 | 3.34 | +1.09 | +48.45% | 9 | 10 | 0.37 | 0.44 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 103.00 | 2.95 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.41 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 104.00 | 2.65 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.38 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 105.00 | 2.20 | 2.60 | 4.68 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.35 | 0.03 | -0.07 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 106.00 | 1.95 | 2.45 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.32 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 107.00 | 1.75 | 2.15 | 4.41 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.29 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 108.00 | 1.55 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.27 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 109.00 | 1.30 | 1.70 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.25 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 110.00 | 1.20 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.22 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 111.00 | 1.00 | 1.25 | 1.10 | +0.05 | +4.77% | 4 | 3 | 0.37 | 0.20 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 112.00 | 1.00 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.18 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 113.00 | 0.75 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.17 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 114.00 | 0.60 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.15 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 115.00 | 0.55 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 35 | 0.38 | 0.13 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 116.00 | 0.45 | 0.70 | % | 0 | 0 | 0.37 | 0.12 | 0.02 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 22 | 14 | 0.40 | 0.08 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 125.00 | 0.15 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.04 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 1.20 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 0.25 | 0.40 | 0.35 | +0.02 | +6.07% | 30 | 3 | 0.43 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 85.00 | 0.60 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.10 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 87.00 | 0.85 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.14 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 88.00 | 1.00 | 2.40 | % | 0 | 0 | 0.47 | -0.15 | 0.02 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 89.00 | 1.20 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.17 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 90.00 | 1.40 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.20 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 91.00 | 1.60 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.22 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 92.00 | 1.85 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.25 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 93.00 | 2.15 | 2.40 | 2.40 | -0.14 | -5.52% | 4 | 2 | 0.39 | -0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 94.00 | 2.35 | 2.75 | 3.20 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.31 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 95.00 | 2.80 | 3.10 | % | 0 | 0 | 0.39 | -0.34 | 0.03 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 96.00 | 3.00 | 3.50 | 4.15 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.37 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 97.00 | 3.60 | 3.90 | 4.33 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.40 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 98.00 | 4.10 | 4.40 | 4.50 | % | 99 | 0 | 0.39 | -0.43 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 99.00 | 2.80 | 4.90 | 4.88 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.47 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 100.00 | 5.10 | 5.40 | 4.34 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.50 | 0.03 | -0.07 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 101.00 | 5.60 | 5.90 | 5.90 | +0.80 | +15.69% | 1 | 1 | 0.38 | -0.53 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 102.00 | 6.20 | 6.50 | % | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 103.00 | 6.20 | 7.20 | 6.20 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.59 | 0.03 | -0.07 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 104.00 | 7.20 | 9.30 | % | 0 | 0 | 0.43 | -0.62 | 0.03 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 6.50 | 10.40 | 9.63 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.65 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 106.00 | 8.10 | 11.20 | % | 0 | 0 | 0.42 | -0.68 | 0.03 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 107.00 | 7.90 | 11.30 | % | 0 | 0 | 0.50 | -0.71 | 0.03 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 108.00 | 9.40 | 12.70 | 10.54 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.73 | 0.03 | -0.06 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 109.00 | 10.20 | 13.30 | % | 0 | 0 | 0.55 | -0.75 | 0.03 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 12.00 | 12.70 | 9.51 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.78 | 0.02 | -0.05 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 111.00 | 12.90 | 13.50 | % | 0 | 0 | 0.38 | -0.80 | 0.02 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 112.00 | 13.70 | 15.00 | % | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 113.00 | 12.90 | 16.90 | % | 0 | 0 | 0.60 | -0.83 | 0.02 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 114.00 | 13.80 | 17.60 | % | 0 | 0 | 0.59 | -0.85 | 0.02 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 14.90 | 18.60 | % | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 116.00 | 15.80 | 19.40 | % | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 19.80 | 23.10 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 24.50 | 28.50 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 29.50 | 33.50 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 34.50 | 38.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 39.50 | 43.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 44.50 | 48.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 49.50 | 53.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 54.50 | 58.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |