Options Chain for CRANE COMPANY COMMON STOCK (CR) - $175.89 as of 5/6/2026 2:22:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 60.40 | 64.00 | 62.20 | % | 0.52 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 125.00 | 55.40 | 58.90 | 57.15 | % | 0.46 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 130.00 | 50.40 | 54.10 | 52.25 | % | 0.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 135.00 | 45.30 | 49.00 | 47.15 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 140.00 | 40.50 | 43.40 | 41.95 | % | 0.30 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:53 PM EST | |||
| 145.00 | 35.60 | 38.40 | 37.00 | % | 0.26 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 5/6/2026 3:59:53 PM EST | |||
| 150.00 | 30.60 | 33.50 | 32.05 | % | 0.21 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:53 PM EST | |||
| 155.00 | 25.80 | 28.60 | 27.20 | % | 0.18 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.09 | 5/6/2026 3:59:53 PM EST | |||
| 160.00 | 21.00 | 23.90 | 22.45 | 14.51 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | 0.93 | 0.01 | -0.13 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 165.00 | 16.40 | 19.80 | 18.10 | % | 0.11 | 0 | 0 | 0.80 | 0.87 | 0.01 | -0.20 | 5/6/2026 3:59:53 PM EST | |||
| 170.00 | 12.00 | 14.30 | 13.15 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | 0.80 | 0.02 | -0.27 | 3/27/2026 | 5/6/2026 3:59:53 PM EST |
| 175.00 | 7.90 | 10.80 | 9.35 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1,192 | 0.43 | 0.70 | 0.02 | -0.31 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 180.00 | 5.30 | 7.00 | 6.15 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.44 | 0.58 | 0.03 | -0.32 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 185.00 | 2.40 | 5.20 | 3.80 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.44 | 0.43 | 0.03 | -0.29 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 190.00 | 0.60 | 4.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.44 | 0.27 | 0.03 | -0.23 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 195.00 | 0.45 | 2.90 | 1.68 | 0.98 | -1.02 | -51.00% | 0.01 | 1 | 231 | 0.49 | 0.14 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.75 | 0.07 | 0.01 | -0.09 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 1.34 | +1.04 | +346.67% | 0.00 | 1 | 56 | 0.70 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.58 | -0.12 | -17.15% | 0.00 | 1 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.45 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 1.02 | +0.77 | +308.00% | 0.00 | 1 | 31 | 1.05 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.18 | -0.01 | 0.00 | -0.05 | 4/27/2026 | 5/6/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 0.99 | +0.59 | +147.50% | 0.00 | 1 | 157 | 0.89 | -0.04 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.70 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.95 | -0.07 | 0.01 | -0.13 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 165.00 | 0.50 | 2.80 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.64 | -0.13 | 0.01 | -0.20 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 170.00 | 0.50 | 3.00 | 1.75 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.52 | -0.20 | 0.02 | -0.27 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 175.00 | 1.35 | 2.75 | 2.05 | 2.17 | -2.83 | -56.60% | 0.01 | 1 | 926 | 0.43 | -0.30 | 0.02 | -0.31 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 180.00 | 3.60 | 5.00 | 4.30 | 3.40 | -7.20 | -67.93% | 0.02 | 10 | 425 | 0.47 | -0.42 | 0.03 | -0.32 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 185.00 | 5.00 | 7.50 | 6.25 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 615 | 0.41 | -0.57 | 0.03 | -0.29 | 4/28/2026 | 5/6/2026 3:59:53 PM EST |
| 190.00 | 8.40 | 11.20 | 9.80 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.41 | -0.73 | 0.03 | -0.23 | 4/22/2026 | 5/6/2026 3:59:53 PM EST |
| 195.00 | 12.40 | 15.40 | 13.90 | % | 0.07 | 0 | 0 | 0.61 | -0.86 | 0.02 | -0.14 | 5/6/2026 3:59:53 PM EST | |||
| 200.00 | 17.10 | 20.20 | 18.65 | % | 0.09 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.09 | 5/6/2026 3:59:53 PM EST | |||
| 210.00 | 26.90 | 29.70 | 28.30 | % | 0.13 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:53 PM EST | |||
| 220.00 | 36.90 | 39.80 | 38.35 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 230.00 | 46.90 | 49.60 | 48.25 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 240.00 | 56.00 | 59.80 | 57.90 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 250.00 | 66.00 | 69.80 | 67.90 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 260.00 | 76.00 | 79.80 | 77.90 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST |