Options Chain for CROWN HLDGS INC COM (CCK) - $102.90 as of 12/26/2025 7:46:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.30 | 45.30 | 43.30 | % | 0.72 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 36.40 | 40.40 | 38.40 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 32.00 | 34.80 | 33.40 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 27.10 | 30.00 | 28.55 | % | 0.38 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 22.30 | 25.70 | 24.00 | % | 0.30 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 17.50 | 21.00 | 19.25 | % | 0.23 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 13.10 | 16.00 | 14.55 | % | 0.16 | 0 | 0 | 0.54 | 0.87 | 0.02 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 8.60 | 11.60 | 10.10 | 11.73 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.32 | 0.78 | 0.02 | -0.03 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 97.50 | 6.90 | 9.50 | 8.20 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.03 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 100.00 | 5.30 | 7.80 | 6.55 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.30 | 0.63 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 2.35 | 5.00 | 3.68 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.46 | 0.04 | -0.04 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 0.75 | 3.60 | 2.18 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | 0.30 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 0.10 | 2.00 | 1.05 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.02 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.08 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 0.25 | 1.80 | 1.03 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.02 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 0.80 | 2.25 | 1.53 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | -0.22 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 97.50 | 1.10 | 3.80 | 2.45 | % | 0.03 | 0 | 0 | 0.30 | -0.29 | 0.03 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 100.00 | 2.20 | 4.20 | 3.20 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.37 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 3.80 | 7.00 | 5.40 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.04 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 7.20 | 9.90 | 8.55 | % | 0.08 | 0 | 0 | 0.26 | -0.70 | 0.03 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 11.20 | 14.20 | 12.70 | % | 0.11 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 15.40 | 18.90 | 17.15 | % | 0.14 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 125.00 | 20.20 | 24.20 | 22.20 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 25.10 | 29.20 | 27.15 | % | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 30.10 | 34.20 | 32.15 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 35.10 | 39.20 | 37.15 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 40.10 | 44.20 | 42.15 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 45.10 | 49.20 | 47.15 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |