Options Chain for CROCS INC COM (CROX) - $95.97 as of 4/3/2025 8:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.20 | 42.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 60.00 | 34.20 | 37.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 65.00 | 29.20 | 32.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 70.00 | 24.30 | 27.90 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 4/3/2025 3:59:57 PM EST | |||
| 75.00 | 19.20 | 23.40 | % | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.05 | 4/3/2025 3:59:57 PM EST | |||
| 80.00 | 14.50 | 19.50 | 29.20 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.92 | 0.01 | -0.09 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 85.00 | 10.30 | 13.90 | % | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.13 | 4/3/2025 3:59:57 PM EST | |||
| 90.00 | 8.20 | 8.60 | 7.70 | -15.21 | -66.39% | 31 | 8 | 0.61 | 0.74 | 0.03 | -0.16 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 92.50 | 6.10 | 7.20 | 5.60 | -8.90 | -61.38% | 15 | 12 | 0.60 | 0.66 | 0.03 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 93.00 | 6.20 | 6.60 | 6.20 | % | 15 | 0 | 0.60 | 0.65 | 0.03 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 94.00 | 5.40 | 6.30 | 5.00 | % | 26 | 0 | 0.61 | 0.61 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 95.00 | 5.00 | 5.50 | 5.00 | -7.20 | -59.02% | 36 | 8 | 0.60 | 0.58 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 96.00 | 4.50 | 5.10 | 4.40 | % | 18 | 0 | 0.61 | 0.54 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 97.00 | 2.00 | 5.30 | 3.80 | -7.80 | -67.25% | 71 | 1 | 0.66 | 0.50 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 97.50 | 3.50 | 4.10 | 3.30 | -10.90 | -76.77% | 9 | 15 | 0.57 | 0.49 | 0.04 | -0.16 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 98.00 | 3.50 | 3.90 | 2.90 | -7.30 | -71.57% | 5 | 4 | 0.45 | 0.47 | 0.04 | -0.16 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 99.00 | 3.10 | 4.80 | 2.80 | % | 11 | 0 | 0.67 | 0.43 | 0.04 | -0.16 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 100.00 | 0.50 | 3.50 | 2.75 | -9.35 | -77.28% | 526 | 140 | 0.54 | 0.39 | 0.04 | -0.15 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 101.00 | 0.70 | 3.80 | 2.15 | -7.35 | -77.37% | 2 | 9 | 0.67 | 0.36 | 0.03 | -0.15 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 102.00 | 1.75 | 2.60 | 2.00 | % | 18 | 0 | 0.57 | 0.32 | 0.03 | -0.14 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 103.00 | 1.80 | 2.55 | 1.50 | -6.50 | -81.25% | 25 | 12 | 0.62 | 0.29 | 0.03 | -0.13 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 104.00 | 1.50 | 2.50 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.26 | 0.03 | -0.12 | 3/26/2025 | 4/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.85 | 0.80 | -6.80 | -89.48% | 2 | 266 | 0.60 | 0.23 | 0.03 | -0.11 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 106.00 | 0.00 | 1.30 | 5.90 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.21 | 0.03 | -0.11 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 107.00 | 0.00 | 1.70 | 0.75 | -4.45 | -85.58% | 14 | 12 | 0.62 | 0.18 | 0.02 | -0.10 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 108.00 | 0.25 | 0.95 | 0.60 | -5.60 | -90.33% | 7 | 22 | 0.49 | 0.16 | 0.02 | -0.09 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 109.00 | 0.60 | 0.80 | 0.55 | -4.05 | -88.05% | 45 | 46 | 0.55 | 0.14 | 0.02 | -0.08 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 110.00 | 0.50 | 0.65 | 0.43 | -4.37 | -91.05% | 553 | 953 | 0.54 | 0.12 | 0.02 | -0.07 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 111.00 | 0.00 | 0.55 | 4.10 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.11 | 0.02 | -0.06 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 112.00 | 0.20 | 0.50 | 0.32 | -2.78 | -89.68% | 5 | 94 | 0.52 | 0.09 | 0.01 | -0.06 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 113.00 | 0.00 | 0.40 | 3.13 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.08 | 0.01 | -0.05 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 114.00 | 0.00 | 0.35 | 0.25 | -3.15 | -92.65% | 9 | 37 | 0.57 | 0.07 | 0.01 | -0.04 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 115.00 | 0.15 | 0.30 | 0.24 | -2.21 | -90.21% | 27 | 353 | 0.54 | 0.06 | 0.01 | -0.04 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 116.00 | 0.00 | 0.25 | 0.26 | -1.94 | -88.19% | 1 | 81 | 0.71 | 0.05 | 0.01 | -0.03 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 117.00 | 0.05 | 0.25 | 0.17 | -1.53 | -90.00% | 4 | 34 | 0.52 | 0.04 | 0.01 | -0.03 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 119.00 | 0.05 | 0.40 | 0.11 | % | 12 | 0 | 0.60 | 0.03 | 0.01 | -0.02 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 120.00 | 0.00 | 0.65 | 0.10 | -0.95 | -90.48% | 69 | 312 | 0.83 | 0.02 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 121.00 | 0.00 | 1.30 | 1.02 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.02 | 0.00 | -0.02 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 122.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.02 | 0.00 | -0.01 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 123.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 124.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.05 | -0.40 | -88.89% | 8 | 112 | 1.12 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.15 | 0.05 | -0.15 | -75.00% | 119 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/3/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 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 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.65 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 4/3/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.70 | 0.07 | % | 3 | 0 | 1.16 | -0.01 | 0.00 | -0.03 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 75.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.04 | -0.03 | 0.01 | -0.05 | 3/20/2025 | 4/3/2025 3:59:57 PM EST |
| 80.00 | 0.50 | 0.65 | 0.57 | +0.52 | +1,040.00% | 44 | 33 | 0.73 | -0.08 | 0.01 | -0.09 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 85.00 | 0.80 | 1.20 | 1.20 | +1.08 | +900.00% | 46 | 153 | 0.66 | -0.15 | 0.02 | -0.13 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 4.30 | 2.40 | +2.23 | +1,311.77% | 493 | 528 | 0.76 | -0.26 | 0.03 | -0.16 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 92.50 | 2.60 | 5.20 | 3.10 | +2.85 | +1,140.00% | 15 | 68 | 0.77 | -0.34 | 0.03 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 93.00 | 2.30 | 3.30 | 3.30 | % | 7 | 0 | 0.58 | -0.35 | 0.03 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 94.00 | 3.00 | 3.70 | 3.80 | % | 14 | 0 | 0.60 | -0.39 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 95.00 | 1.50 | 4.90 | 4.10 | +3.78 | +1,181.25% | 330 | 179 | 0.61 | -0.42 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 96.00 | 4.10 | 5.20 | 5.10 | +4.47 | +709.53% | 14 | 2 | 0.65 | -0.46 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 97.00 | 4.70 | 5.20 | 5.10 | +4.65 | +1,033.34% | 11 | 28 | 0.62 | -0.50 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 97.50 | 3.00 | 7.50 | 6.10 | +5.45 | +838.47% | 172 | 153 | 0.61 | -0.51 | 0.04 | -0.16 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 98.00 | 5.10 | 6.10 | 5.60 | +4.45 | +386.96% | 21 | 1 | 0.63 | -0.53 | 0.04 | -0.16 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 99.00 | 5.50 | 7.00 | 6.10 | +5.47 | +868.26% | 3 | 8 | 0.64 | -0.57 | 0.04 | -0.16 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 100.00 | 6.40 | 7.40 | 7.00 | +6.30 | +900.00% | 69 | 194 | 0.64 | -0.61 | 0.04 | -0.15 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 101.00 | 5.00 | 9.40 | 2.90 | 0.00 | 0.00% | 0 | 40 | 0.68 | -0.64 | 0.03 | -0.15 | 3/31/2025 | 4/3/2025 3:59:57 PM EST |
| 102.00 | 7.30 | 8.70 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.68 | 0.03 | -0.14 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 103.00 | 6.50 | 9.60 | 9.10 | +7.22 | +384.05% | 12 | 133 | 0.50 | -0.71 | 0.03 | -0.13 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 104.00 | 8.90 | 11.50 | 12.37 | +10.17 | +462.28% | 1 | 12 | 0.72 | -0.74 | 0.03 | -0.12 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 105.00 | 9.80 | 12.50 | 10.70 | +8.60 | +409.53% | 21 | 261 | 0.64 | -0.77 | 0.03 | -0.11 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 106.00 | 10.00 | 12.50 | 11.90 | +8.87 | +292.74% | 10 | 18 | 0.63 | -0.79 | 0.03 | -0.11 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 107.00 | 10.10 | 13.80 | 8.80 | +5.71 | +184.79% | 10 | 63 | 0.89 | -0.82 | 0.02 | -0.10 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 108.00 | 12.30 | 13.60 | 13.20 | +10.43 | +376.54% | 31 | 199 | 0.66 | -0.84 | 0.02 | -0.09 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 109.00 | 13.20 | 14.70 | 13.70 | +10.75 | +364.41% | 23 | 102 | 0.83 | -0.86 | 0.02 | -0.08 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 110.00 | 13.60 | 16.60 | 14.95 | +12.05 | +415.52% | 36 | 152 | 0.98 | -0.88 | 0.02 | -0.07 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 111.00 | 14.40 | 17.30 | 3.60 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.89 | 0.02 | -0.06 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 112.00 | 14.20 | 18.50 | 5.90 | 0.00 | 0.00% | 0 | 15 | 1.01 | -0.91 | 0.01 | -0.06 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 113.00 | 14.50 | 19.30 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.92 | 0.01 | -0.05 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 114.00 | 16.20 | 20.30 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.93 | 0.01 | -0.04 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 115.00 | 17.00 | 21.20 | 23.20 | +16.95 | +271.20% | 1 | 12 | 1.09 | -0.94 | 0.01 | -0.04 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 116.00 | 18.00 | 22.10 | 6.10 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.95 | 0.01 | -0.03 | 3/25/2025 | 4/3/2025 3:59:57 PM EST |
| 117.00 | 20.30 | 23.00 | % | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.03 | 4/3/2025 3:59:57 PM EST | |||
| 119.00 | 22.10 | 25.00 | % | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.02 | 4/3/2025 3:59:57 PM EST | |||
| 120.00 | 22.70 | 26.00 | 24.73 | +12.03 | +94.73% | 3 | 38 | 1.21 | -0.98 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 121.00 | 23.40 | 27.00 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.02 | 4/3/2025 3:59:57 PM EST | |||
| 122.00 | 24.40 | 28.00 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 123.00 | 25.50 | 29.00 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 124.00 | 26.40 | 30.00 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 125.00 | 27.40 | 31.00 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 130.00 | 32.40 | 36.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 135.00 | 37.80 | 41.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 140.00 | 42.40 | 46.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 145.00 | 47.40 | 51.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 150.00 | 52.40 | 56.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 155.00 | 57.40 | 61.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 160.00 | 62.40 | 66.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST |