Options Chain for CRANE COMPANY COMMON STOCK (CR) - $206.91 as of 1/16/2026 1:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 76.40 | 80.50 | 78.45 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 PM EST | |||
| 135.00 | 71.40 | 75.50 | 73.45 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 PM EST | |||
| 140.00 | 66.40 | 70.70 | 68.55 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 PM EST | |||
| 145.00 | 61.50 | 65.70 | 63.60 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 PM EST | |||
| 150.00 | 56.50 | 60.70 | 58.60 | % | 0.39 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/16/2026 2:58:51 PM EST | |||
| 155.00 | 51.50 | 55.80 | 53.65 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 1/16/2026 2:58:51 PM EST | |||
| 160.00 | 46.60 | 50.60 | 48.60 | % | 0.30 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 1/16/2026 2:58:51 PM EST | |||
| 165.00 | 41.90 | 45.20 | 43.55 | % | 0.26 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 1/16/2026 2:58:51 PM EST | |||
| 170.00 | 37.00 | 40.10 | 38.55 | % | 0.23 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.05 | 1/16/2026 2:58:51 PM EST | |||
| 175.00 | 32.30 | 35.60 | 33.95 | % | 0.19 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.05 | 1/16/2026 2:58:51 PM EST | |||
| 180.00 | 27.80 | 31.10 | 29.45 | % | 0.16 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.08 | 1/16/2026 2:58:51 PM EST | |||
| 185.00 | 23.40 | 26.70 | 25.05 | 24.46 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.46 | 0.87 | 0.01 | -0.09 | 1/15/2026 | 1/16/2026 2:58:51 PM EST |
| 190.00 | 19.20 | 22.30 | 20.75 | 9.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.34 | 0.82 | 0.01 | -0.10 | 12/22/2025 | 1/16/2026 2:58:51 PM EST |
| 195.00 | 15.20 | 18.20 | 16.70 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.33 | 0.75 | 0.01 | -0.12 | 1/7/2026 | 1/16/2026 2:58:51 PM EST |
| 200.00 | 12.00 | 13.90 | 12.95 | 13.05 | 0.00 | 0.00% | 0.06 | 0 | 1,136 | 0.32 | 0.67 | 0.02 | -0.13 | 1/15/2026 | 1/16/2026 2:58:51 PM EST |
| 210.00 | 7.40 | 7.90 | 7.65 | 7.36 | +0.36 | +5.15% | 0.04 | 1,202 | 553 | 0.31 | 0.49 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 2:58:51 PM EST |
| 220.00 | 3.80 | 4.60 | 4.20 | 3.80 | 0.00 | 0.00% | 0.02 | 1 | 25 | 0.33 | 0.31 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 2:58:51 PM EST |
| 230.00 | 0.10 | 3.90 | 2.00 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.18 | 0.01 | -0.08 | 1/13/2026 | 1/16/2026 2:58:51 PM EST |
| 240.00 | 0.00 | 3.20 | 1.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.09 | 0.01 | -0.05 | 1/13/2026 | 1/16/2026 2:58:51 PM EST |
| 250.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 1/16/2026 2:58:51 PM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 1/16/2026 2:58:51 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 1/16/2026 2:58:51 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/16/2026 2:58:51 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 2:58:51 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 1/16/2026 2:58:51 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 1/16/2026 2:58:51 PM EST |
| 170.00 | 0.05 | 2.60 | 1.33 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.04 | 0.00 | -0.05 | 1/2/2026 | 1/16/2026 2:58:51 PM EST |
| 175.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.05 | 1/16/2026 2:58:51 PM EST | |||
| 180.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.08 | 1/16/2026 2:58:51 PM EST | |||
| 185.00 | 0.05 | 3.70 | 1.88 | 6.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.13 | 0.01 | -0.09 | 1/6/2026 | 1/16/2026 2:58:51 PM EST |
| 190.00 | 0.80 | 4.60 | 2.70 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.36 | -0.18 | 0.01 | -0.10 | 1/9/2026 | 1/16/2026 2:58:51 PM EST |
| 195.00 | 2.85 | 3.80 | 3.33 | 3.60 | +0.03 | +0.84% | 0.02 | 1 | 17 | 0.34 | -0.25 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 2:58:51 PM EST |
| 200.00 | 3.80 | 5.10 | 4.45 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.31 | -0.33 | 0.02 | -0.13 | 1/15/2026 | 1/16/2026 2:58:51 PM EST |
| 210.00 | 8.70 | 9.50 | 9.10 | % | 0.04 | 0 | 0 | 0.33 | -0.51 | 0.02 | -0.13 | 1/16/2026 2:58:51 PM EST | |||
| 220.00 | 14.60 | 17.40 | 16.00 | % | 0.07 | 0 | 0 | 0.33 | -0.69 | 0.02 | -0.11 | 1/16/2026 2:58:51 PM EST | |||
| 230.00 | 22.10 | 25.50 | 23.80 | % | 0.10 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.08 | 1/16/2026 2:58:51 PM EST | |||
| 240.00 | 31.10 | 34.50 | 32.80 | % | 0.14 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 1/16/2026 2:58:51 PM EST | |||
| 250.00 | 40.60 | 44.10 | 42.35 | % | 0.17 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 1/16/2026 2:58:51 PM EST | |||
| 260.00 | 49.80 | 54.00 | 51.90 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 1/16/2026 2:58:51 PM EST | |||
| 270.00 | 59.70 | 64.00 | 61.85 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/16/2026 2:58:51 PM EST | |||
| 280.00 | 69.70 | 74.00 | 71.85 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:51 PM EST |