Options Chain for CRANE COMPANY COMMON STOCK (CR) - $200.42 as of 2/13/2026 6:09:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 98.60 | 102.70 | 100.65 | % | 1.01 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 105.00 | 93.60 | 97.90 | 95.75 | % | 0.91 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 110.00 | 88.60 | 92.90 | 90.75 | % | 0.82 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 115.00 | 83.80 | 88.00 | 85.90 | % | 0.75 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 120.00 | 78.70 | 82.80 | 80.75 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 125.00 | 73.70 | 77.80 | 75.75 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 130.00 | 68.70 | 72.80 | 70.75 | 65.37 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 63.80 | 68.00 | 65.90 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 140.00 | 58.90 | 63.10 | 61.00 | 60.33 | 0.00 | 0.00% | 0.44 | 0 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 53.80 | 57.90 | 55.85 | % | 0.39 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 150.00 | 48.80 | 53.10 | 50.95 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 155.00 | 43.90 | 48.00 | 45.95 | % | 0.30 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:02 PM EST | |||
| 160.00 | 39.10 | 42.70 | 40.90 | 34.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.02 | 12/12/2025 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 34.10 | 37.90 | 36.00 | % | 0.22 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 170.00 | 30.00 | 33.00 | 31.50 | 37.13 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.52 | 0.94 | 0.01 | -0.05 | 1/13/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 25.30 | 28.10 | 26.70 | 22.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.44 | 0.90 | 0.01 | -0.07 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 20.60 | 23.60 | 22.10 | 18.15 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.41 | 0.86 | 0.01 | -0.08 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 16.80 | 19.60 | 18.20 | 20.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.32 | 0.80 | 0.01 | -0.10 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 14.00 | 15.90 | 14.95 | 17.26 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.34 | 0.72 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 10.30 | 12.90 | 11.60 | 12.87 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.34 | 0.64 | 0.02 | -0.12 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 7.50 | 9.60 | 8.55 | 10.50 | +3.30 | +45.84% | 0.04 | 7 | 1,591 | 0.32 | 0.54 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 3.60 | 6.20 | 4.90 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.34 | 0.35 | 0.02 | -0.12 | 1/21/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 1.55 | 2.20 | 1.88 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.31 | 0.20 | 0.01 | -0.09 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.90 | 1.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.46 | 0.09 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.52 | 0.04 | 0.00 | -0.03 | 1/9/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 2/13/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.77 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.02 | 0.00 | -0.02 | 12/18/2025 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 170.00 | 0.10 | 1.80 | 0.95 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.37 | -0.06 | 0.01 | -0.05 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 0.15 | 2.95 | 1.55 | 1.15 | -0.97 | -45.76% | 0.01 | 1 | 4 | 0.37 | -0.10 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 0.40 | 3.20 | 1.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | -0.14 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 0.70 | 4.00 | 2.35 | 5.44 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | -0.20 | 0.01 | -0.10 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 2.00 | 4.90 | 3.45 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.32 | -0.28 | 0.02 | -0.11 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 4.00 | 6.30 | 5.15 | 16.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.36 | 0.02 | -0.12 | 1/30/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 5.60 | 8.50 | 7.05 | 5.83 | 0.00 | 0.00% | 0.04 | 0 | 1,204 | 0.31 | -0.46 | 0.02 | -0.13 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 11.90 | 14.50 | 13.20 | 31.57 | 0.00 | 0.00% | 0.06 | 0 | 700 | 0.32 | -0.65 | 0.02 | -0.12 | 9/3/2025 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 19.20 | 22.50 | 20.85 | 18.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.09 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 28.80 | 31.80 | 30.30 | % | 0.13 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.05 | 2/13/2026 4:00:02 PM EST | |||
| 240.00 | 37.90 | 41.50 | 39.70 | 40.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 1/27/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 47.50 | 51.80 | 49.65 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 260.00 | 57.50 | 61.80 | 59.65 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 270.00 | 67.50 | 71.80 | 69.65 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 280.00 | 77.50 | 81.80 | 79.65 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |