Options Chain for CROCS INC COM (CROX) - $97.28 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.80 | 44.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 36.00 | 39.80 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 31.00 | 34.70 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 70.00 | 26.40 | 29.50 | 38.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.95 | 0.00 | -0.03 | 11/22/2024 | 2/4/2025 4:00:07 PM EST |
| 75.00 | 22.10 | 25.30 | 23.60 | -7.80 | -24.85% | 7 | 12 | 0.61 | 0.92 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 80.00 | 19.10 | 19.50 | 29.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.86 | 0.01 | -0.06 | 11/22/2024 | 2/4/2025 4:00:07 PM EST |
| 85.00 | 15.10 | 15.40 | 20.12 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.79 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 11.60 | 11.90 | 12.40 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.70 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 92.50 | 9.10 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 38 | 0.51 | 0.65 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 95.00 | 8.60 | 8.90 | 9.45 | -5.94 | -38.60% | 42 | 32 | 0.54 | 0.60 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 97.50 | 7.40 | 7.60 | 7.40 | 0.00 | 0.00% | 0 | 90 | 0.54 | 0.54 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 100.00 | 6.20 | 6.50 | 6.37 | -0.63 | -9.00% | 48 | 305 | 0.54 | 0.49 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 4.30 | 4.60 | 4.90 | -0.50 | -9.26% | 6 | 601 | 0.53 | 0.38 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 110.00 | 2.90 | 3.20 | 3.00 | -0.24 | -7.41% | 30 | 1,585 | 0.53 | 0.29 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 115.00 | 1.90 | 2.10 | 2.05 | -0.35 | -14.59% | 33 | 722 | 0.52 | 0.21 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 120.00 | 1.20 | 1.40 | 1.24 | -0.08 | -6.07% | 26 | 907 | 0.52 | 0.15 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 0.75 | 0.95 | 0.95 | +0.13 | +15.86% | 11 | 408 | 0.52 | 0.11 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 0.40 | 0.60 | 0.60 | -0.01 | -1.64% | 41 | 1,837 | 0.52 | 0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 0.20 | 0.55 | 0.43 | -0.12 | -21.82% | 1 | 170 | 0.56 | 0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 0.25 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 251 | 0.82 | 0.04 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 145.00 | 0.15 | 2.35 | 0.25 | +0.02 | +8.70% | 1 | 86 | 0.89 | 0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1,365 | 0.69 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.83 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 1 | 89 | 0.70 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 163 | 0.90 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 183 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 175.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 504 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 2.10 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.25 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 2.30 | 0.52 | 0.00 | 0.00% | 0 | 12 | 1.11 | -0.01 | 0.00 | -0.01 | 10/30/2024 | 2/4/2025 4:00:07 PM EST |
| 65.00 | 0.10 | 2.40 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.02 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 70.00 | 0.45 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 31 | 0.66 | -0.05 | 0.00 | -0.03 | 12/17/2024 | 2/4/2025 4:00:07 PM EST |
| 75.00 | 0.80 | 0.95 | 0.84 | 0.00 | 0.00% | 0 | 120 | 0.60 | -0.08 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 80.00 | 1.45 | 1.55 | 1.47 | -0.08 | -5.17% | 2 | 514 | 0.58 | -0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 85.00 | 2.40 | 2.55 | 2.45 | -0.05 | -2.00% | 3 | 298 | 0.56 | -0.21 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 3.90 | 4.00 | 4.00 | -0.20 | -4.77% | 6 | 350 | 0.55 | -0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 92.50 | 4.80 | 5.00 | 4.70 | +0.30 | +6.82% | 1 | 118 | 0.55 | -0.35 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 95.00 | 5.80 | 6.10 | 6.00 | +0.47 | +8.50% | 4 | 334 | 0.54 | -0.40 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 97.50 | 7.00 | 7.30 | 7.30 | -0.10 | -1.36% | 22 | 377 | 0.54 | -0.46 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 100.00 | 8.30 | 8.70 | 8.30 | +0.58 | +7.52% | 30 | 844 | 0.53 | -0.51 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 11.50 | 11.80 | 11.21 | +0.21 | +1.91% | 1 | 724 | 0.53 | -0.62 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 110.00 | 15.10 | 15.50 | 14.80 | +0.83 | +5.95% | 17 | 848 | 0.53 | -0.71 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 115.00 | 19.00 | 20.20 | 18.50 | 0.00 | 0.00% | 0 | 377 | 0.56 | -0.79 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 120.00 | 23.40 | 24.00 | 17.10 | 0.00 | 0.00% | 0 | 149 | 0.53 | -0.85 | 0.01 | -0.05 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 26.10 | 29.80 | 26.40 | 0.00 | 0.00% | 0 | 144 | 0.49 | -0.89 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 31.70 | 34.90 | 27.16 | 0.00 | 0.00% | 0 | 208 | 0.60 | -0.92 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 35.70 | 39.80 | 25.50 | 0.00 | 0.00% | 0 | 23 | 0.89 | -0.95 | 0.01 | -0.02 | 12/27/2024 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 40.80 | 44.70 | 35.50 | 0.00 | 0.00% | 0 | 109 | 0.88 | -0.96 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 4:00:07 PM EST |
| 145.00 | 45.60 | 49.70 | 32.25 | 0.00 | 0.00% | 0 | 68 | 1.00 | -0.97 | 0.00 | -0.01 | 12/23/2024 | 2/4/2025 4:00:07 PM EST |
| 150.00 | 50.70 | 54.70 | 48.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 155.00 | 55.60 | 59.70 | 52.96 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 160.00 | 60.70 | 64.70 | 53.37 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 11/1/2024 | 2/4/2025 4:00:07 PM EST |
| 165.00 | 65.60 | 69.70 | 30.41 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 4:00:07 PM EST |
| 170.00 | 71.50 | 74.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 175.00 | 75.70 | 80.00 | 45.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:07 PM EST |
| 180.00 | 80.80 | 84.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 185.00 | 86.40 | 89.70 | 41.40 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:07 PM EST |
| 190.00 | 90.60 | 94.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 195.00 | 96.40 | 99.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 200.00 | 101.40 | 104.70 | 88.34 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 4:00:07 PM EST |
| 210.00 | 110.60 | 114.50 | 98.37 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 4:00:07 PM EST |