Options Chain for CROCS INC COM (CROX) - $78.51 as of 11/21/2025 3:36:22 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 | 34.50 | 38.50 | 36.50 | % | 0.81 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 50.00 | 29.60 | 33.40 | 31.50 | % | 0.63 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 55.00 | 24.60 | 28.40 | 26.50 | % | 0.48 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 60.00 | 19.70 | 23.50 | 21.60 | 15.90 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 63.00 | 16.70 | 20.50 | 18.60 | % | 0.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 64.00 | 15.70 | 18.20 | 16.95 | % | 0.26 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 65.00 | 14.60 | 18.50 | 16.55 | % | 0.25 | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 66.00 | 13.70 | 16.40 | 15.05 | % | 0.23 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 67.00 | 12.70 | 15.30 | 14.00 | % | 0.21 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 68.00 | 12.20 | 14.30 | 13.25 | % | 0.19 | 0 | 0 | 0.93 | 0.96 | 0.02 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 69.00 | 10.80 | 14.50 | 12.65 | % | 0.18 | 0 | 0 | 1.17 | 0.95 | 0.02 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 70.00 | 9.90 | 12.60 | 11.25 | % | 0.16 | 0 | 0 | 0.90 | 0.93 | 0.02 | -0.03 | 11/21/2025 3:59:47 PM EST | |||
| 71.00 | 8.80 | 12.70 | 10.75 | % | 0.15 | 0 | 0 | 1.09 | 0.92 | 0.02 | -0.03 | 11/21/2025 3:59:47 PM EST | |||
| 72.00 | 8.00 | 10.50 | 9.25 | % | 0.13 | 0 | 0 | 0.77 | 0.89 | 0.03 | -0.04 | 11/21/2025 3:59:47 PM EST | |||
| 73.00 | 7.20 | 9.60 | 8.40 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | 0.83 | 0.03 | -0.07 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 74.00 | 6.30 | 8.90 | 7.60 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | 0.81 | 0.03 | -0.07 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 75.00 | 5.90 | 7.90 | 6.90 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.68 | 0.80 | 0.04 | -0.06 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 76.00 | 4.90 | 7.30 | 6.10 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.70 | 0.74 | 0.04 | -0.09 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 77.00 | 4.90 | 6.60 | 5.75 | 4.20 | 0.00 | 0.00% | 0.07 | 1 | 29 | 0.54 | 0.72 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 78.00 | 2.95 | 5.30 | 4.13 | 4.55 | +0.95 | +26.39% | 0.05 | 1 | 19 | 0.57 | 0.68 | 0.05 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 79.00 | 2.85 | 4.70 | 3.78 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.42 | 0.63 | 0.05 | -0.08 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 80.00 | 2.85 | 4.10 | 3.48 | 3.80 | +1.44 | +61.02% | 0.04 | 9 | 32 | 0.47 | 0.58 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 81.00 | 2.60 | 3.30 | 2.95 | 3.10 | +0.82 | +35.97% | 0.04 | 2 | 33 | 0.47 | 0.52 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 82.00 | 2.00 | 3.60 | 2.80 | 2.48 | +0.88 | +55.00% | 0.03 | 14 | 11 | 0.52 | 0.45 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 83.00 | 1.35 | 2.55 | 1.95 | 2.00 | +0.85 | +73.92% | 0.02 | 5 | 7 | 0.44 | 0.39 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 84.00 | 1.00 | 2.15 | 1.58 | 1.50 | +0.10 | +7.15% | 0.02 | 1 | 19 | 0.44 | 0.33 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 85.00 | 0.95 | 1.50 | 1.23 | 1.23 | +0.18 | +17.15% | 0.01 | 20 | 48 | 0.43 | 0.28 | 0.05 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 86.00 | 0.55 | 1.50 | 1.03 | 0.82 | -0.13 | -13.69% | 0.01 | 4 | 27 | 0.44 | 0.24 | 0.05 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 87.00 | 0.50 | 1.05 | 0.78 | 0.49 | -0.35 | -41.67% | 0.01 | 1 | 7 | 0.43 | 0.20 | 0.04 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 88.00 | 0.40 | 0.75 | 0.58 | 0.70 | +0.05 | +7.70% | 0.01 | 2 | 135 | 0.42 | 0.17 | 0.04 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 89.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.13 | 0.03 | -0.05 | 11/21/2025 3:59:47 PM EST | |||
| 90.00 | 0.20 | 0.75 | 0.48 | 0.41 | -0.09 | -18.00% | 0.01 | 17 | 61 | 0.46 | 0.12 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.08 | 0.02 | -0.04 | 11/13/2025 | 11/21/2025 3:59:47 PM EST |
| 92.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.84 | 0.06 | 0.02 | -0.03 | 11/21/2025 3:59:47 PM EST | |||
| 93.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.01 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 94.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.01 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.77 | 0.03 | 0.01 | -0.02 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 96.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.09 | 0.02 | 0.01 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 97.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.01 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.71 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 12 | 19 | 0.60 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 66.00 | 0.00 | 0.40 | 0.20 | 0.39 | -0.04 | -9.31% | 0.00 | 1 | 4 | 0.75 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.03 | 0.01 | -0.01 | 11/14/2025 | 11/21/2025 3:59:47 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.04 | 0.02 | -0.02 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.20 | -1.23 | -86.02% | 0.01 | 1 | 15 | 0.74 | -0.05 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.33 | -0.17 | -34.00% | 0.01 | 2 | 57 | 0.75 | -0.07 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | -0.08 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 72.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.79 | -0.11 | 0.03 | -0.04 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 73.00 | 0.05 | 1.05 | 0.55 | 1.01 | +0.02 | +2.02% | 0.01 | 1 | 36 | 0.45 | -0.17 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 74.00 | 0.45 | 0.65 | 0.55 | 0.69 | -0.26 | -27.37% | 0.01 | 2 | 49 | 0.45 | -0.19 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 75.00 | 0.35 | 2.80 | 1.58 | 0.75 | -0.15 | -16.67% | 0.02 | 8 | 630 | 0.60 | -0.20 | 0.04 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 76.00 | 0.35 | 1.10 | 0.73 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.38 | -0.26 | 0.04 | -0.09 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 77.00 | 0.05 | 3.30 | 1.68 | 1.10 | -0.30 | -21.43% | 0.02 | 3 | 24 | 0.48 | -0.28 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 78.00 | 0.70 | 3.30 | 2.00 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.50 | -0.32 | 0.05 | -0.08 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 79.00 | 0.95 | 3.90 | 2.43 | 1.80 | -1.19 | -39.80% | 0.03 | 3 | 56 | 0.52 | -0.37 | 0.05 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 80.00 | 1.50 | 3.10 | 2.30 | 2.06 | -0.94 | -31.34% | 0.03 | 9 | 4 | 0.43 | -0.42 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 81.00 | 1.70 | 4.60 | 3.15 | 4.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.48 | 0.06 | -0.08 | 10/31/2025 | 11/21/2025 3:59:47 PM EST |
| 82.00 | 2.20 | 5.10 | 3.65 | 3.10 | -0.60 | -16.22% | 0.04 | 10 | 20 | 0.72 | -0.55 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 83.00 | 2.80 | 5.50 | 4.15 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | -0.61 | 0.06 | -0.08 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 84.00 | 3.80 | 4.50 | 4.15 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.35 | -0.67 | 0.06 | -0.07 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 85.00 | 4.50 | 5.20 | 4.85 | 6.34 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.34 | -0.72 | 0.05 | -0.07 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 86.00 | 5.20 | 7.50 | 6.35 | % | 0.07 | 0 | 0 | 0.45 | -0.76 | 0.05 | -0.07 | 11/21/2025 3:59:47 PM EST | |||
| 87.00 | 5.70 | 8.30 | 7.00 | 6.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.80 | 0.04 | -0.06 | 10/27/2025 | 11/21/2025 3:59:47 PM EST |
| 88.00 | 6.70 | 9.10 | 7.90 | 8.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | -0.83 | 0.04 | -0.06 | 10/31/2025 | 11/21/2025 3:59:47 PM EST |
| 89.00 | 7.30 | 9.40 | 8.35 | % | 0.09 | 0 | 0 | 0.64 | -0.87 | 0.03 | -0.05 | 11/21/2025 3:59:47 PM EST | |||
| 90.00 | 8.20 | 10.70 | 9.45 | % | 0.10 | 0 | 0 | 0.74 | -0.88 | 0.03 | -0.05 | 11/21/2025 3:59:47 PM EST | |||
| 91.00 | 9.30 | 11.70 | 10.50 | % | 0.12 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.04 | 11/21/2025 3:59:47 PM EST | |||
| 92.00 | 8.70 | 12.60 | 10.65 | % | 0.12 | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.03 | 11/21/2025 3:59:47 PM EST | |||
| 93.00 | 9.70 | 13.60 | 11.65 | % | 0.13 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 94.00 | 11.40 | 14.60 | 13.00 | % | 0.14 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 95.00 | 11.80 | 15.60 | 13.70 | % | 0.14 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 96.00 | 12.70 | 16.50 | 14.60 | % | 0.15 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 97.00 | 13.60 | 17.70 | 15.65 | 20.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.01 | -0.99 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 100.00 | 17.10 | 20.50 | 18.80 | % | 0.19 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 105.00 | 21.60 | 25.50 | 23.55 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 110.00 | 26.60 | 30.50 | 28.55 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 115.00 | 31.60 | 35.50 | 33.55 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST |