Options Chain for CROWN HLDGS INC COM (CCK) - $104.33 as of 1/30/2026 2:47:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.00 | 42.10 | 40.05 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 33.10 | 35.80 | 34.45 | % | 0.49 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 28.20 | 30.90 | 29.55 | % | 0.39 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 23.30 | 26.50 | 24.90 | % | 0.31 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 19.00 | 21.00 | 20.00 | % | 0.24 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 13.70 | 16.00 | 14.85 | % | 0.17 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 95.00 | 9.80 | 12.30 | 11.05 | 10.51 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | 0.80 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 97.50 | 8.70 | 9.80 | 9.25 | % | 0.09 | 0 | 0 | 0.31 | 0.75 | 0.03 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 6.70 | 9.20 | 7.95 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | 0.69 | 0.03 | -0.05 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 3.20 | 5.10 | 4.15 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 380 | 0.27 | 0.52 | 0.04 | -0.05 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 0.95 | 3.90 | 2.43 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.35 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 0.80 | 1.55 | 1.18 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 120.00 | 0.15 | 1.40 | 0.78 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 0.30 | 1.70 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.08 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 0.65 | 1.20 | 0.93 | 0.93 | -0.27 | -22.50% | 0.01 | 1 | 1 | 0.38 | -0.14 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 1.30 | 2.00 | 1.65 | 1.74 | % | 0.02 | 1 | 0 | 0.36 | -0.20 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 97.50 | 1.85 | 2.60 | 2.23 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.03 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 1.45 | 3.20 | 2.33 | % | 0.02 | 0 | 0 | 0.29 | -0.31 | 0.03 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 105.00 | 3.40 | 5.50 | 4.45 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.04 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 110.00 | 6.10 | 8.50 | 7.30 | % | 0.07 | 0 | 0 | 0.27 | -0.65 | 0.03 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 115.00 | 10.00 | 12.90 | 11.45 | % | 0.10 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 120.00 | 15.10 | 17.90 | 16.50 | % | 0.14 | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 125.00 | 19.80 | 22.60 | 21.20 | % | 0.17 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 130.00 | 24.60 | 27.50 | 26.05 | % | 0.20 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 135.00 | 28.40 | 32.40 | 30.40 | % | 0.23 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 33.40 | 37.40 | 35.40 | % | 0.25 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 38.40 | 42.40 | 40.40 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 43.40 | 47.40 | 45.40 | % | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 48.40 | 52.40 | 50.40 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |