Options Chain for CRANE COMPANY COMMON STOCK (CR) - $200.68 as of 2/24/2026 7:48:13 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 | 73.00 | 77.10 | 75.05 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 135.00 | 68.10 | 72.10 | 70.10 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 140.00 | 63.00 | 67.20 | 65.10 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 145.00 | 58.10 | 62.40 | 60.25 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 150.00 | 53.30 | 57.40 | 55.35 | % | 0.37 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 155.00 | 48.60 | 52.10 | 50.35 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 160.00 | 43.70 | 47.50 | 45.60 | % | 0.29 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 165.00 | 38.90 | 42.60 | 40.75 | % | 0.25 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.03 | 2/24/2026 3:59:55 PM EST | |||
| 170.00 | 34.20 | 37.90 | 36.05 | % | 0.21 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 175.00 | 29.50 | 33.50 | 31.50 | % | 0.18 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.05 | 2/24/2026 3:59:55 PM EST | |||
| 180.00 | 25.00 | 28.80 | 26.90 | % | 0.15 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.06 | 2/24/2026 3:59:55 PM EST | |||
| 185.00 | 21.10 | 24.20 | 22.65 | % | 0.12 | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.07 | 2/24/2026 3:59:55 PM EST | |||
| 190.00 | 16.90 | 20.30 | 18.60 | % | 0.10 | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.08 | 2/24/2026 3:59:55 PM EST | |||
| 195.00 | 13.70 | 16.40 | 15.05 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.09 | 2/24/2026 3:59:55 PM EST | |||
| 200.00 | 10.90 | 13.50 | 12.20 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.02 | -0.09 | 2/24/2026 3:59:55 PM EST | |||
| 210.00 | 5.70 | 8.20 | 6.95 | % | 0.03 | 0 | 0 | 0.30 | 0.43 | 0.02 | -0.09 | 2/24/2026 3:59:55 PM EST | |||
| 220.00 | 3.20 | 4.20 | 3.70 | 3.72 | +1.22 | +48.80% | 0.02 | 1 | 13 | 0.30 | 0.28 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 230.00 | 0.60 | 3.50 | 2.05 | 1.75 | % | 0.01 | 6 | 0 | 0.30 | 0.17 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:55 PM EST | |
| 240.00 | 0.20 | 2.95 | 1.58 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.03 | 2/24/2026 3:59:55 PM EST | |||
| 170.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.01 | -0.05 | 2/24/2026 3:59:55 PM EST | |||
| 180.00 | 0.50 | 3.70 | 2.10 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.06 | 2/24/2026 3:59:55 PM EST | |||
| 185.00 | 1.30 | 4.00 | 2.65 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.07 | 2/24/2026 3:59:55 PM EST | |||
| 190.00 | 2.30 | 5.20 | 3.75 | % | 0.02 | 0 | 0 | 0.31 | -0.25 | 0.01 | -0.08 | 2/24/2026 3:59:55 PM EST | |||
| 195.00 | 4.00 | 6.90 | 5.45 | % | 0.03 | 0 | 0 | 0.32 | -0.32 | 0.01 | -0.09 | 2/24/2026 3:59:55 PM EST | |||
| 200.00 | 6.00 | 9.00 | 7.50 | % | 0.04 | 0 | 0 | 0.32 | -0.40 | 0.02 | -0.09 | 2/24/2026 3:59:55 PM EST | |||
| 210.00 | 11.30 | 13.70 | 12.50 | % | 0.06 | 0 | 0 | 0.31 | -0.57 | 0.02 | -0.09 | 2/24/2026 3:59:55 PM EST | |||
| 220.00 | 17.10 | 20.50 | 18.80 | % | 0.09 | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.08 | 2/24/2026 3:59:55 PM EST | |||
| 230.00 | 25.70 | 28.80 | 27.25 | % | 0.12 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.06 | 2/24/2026 3:59:55 PM EST | |||
| 240.00 | 34.80 | 38.00 | 36.40 | % | 0.15 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 250.00 | 43.50 | 47.80 | 45.65 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 260.00 | 53.40 | 57.70 | 55.55 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 270.00 | 63.40 | 67.60 | 65.50 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:55 PM EST | |||
| 280.00 | 73.40 | 77.70 | 75.55 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 290.00 | 83.40 | 87.60 | 85.50 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 300.00 | 93.50 | 97.60 | 95.55 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST |