Options Chain for CROCS INC COM (CROX) - $97.20 as of 5/5/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 51.80 | 55.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 49.30 | 52.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 44.30 | 47.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 39.30 | 42.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 34.10 | 37.80 | % | 0 | 0 | 2.36 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 29.10 | 32.90 | % | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 25.10 | 28.00 | 15.90 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.95 | 0.01 | -0.10 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 77.00 | 22.50 | 26.20 | % | 0 | 0 | 1.73 | 0.94 | 0.01 | -0.12 | 5/5/2025 3:59:50 PM EST | |||
| 78.00 | 21.30 | 25.30 | % | 0 | 0 | 1.57 | 0.94 | 0.01 | -0.12 | 5/5/2025 3:59:50 PM EST | |||
| 79.00 | 20.60 | 24.40 | % | 0 | 0 | 1.61 | 0.93 | 0.01 | -0.13 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 20.00 | 23.40 | 17.03 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.92 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 81.00 | 19.60 | 22.50 | % | 0 | 0 | 1.55 | 0.91 | 0.01 | -0.15 | 5/5/2025 3:59:50 PM EST | |||
| 82.00 | 17.90 | 21.60 | % | 0 | 0 | 1.47 | 0.90 | 0.01 | -0.16 | 5/5/2025 3:59:50 PM EST | |||
| 83.00 | 18.20 | 19.30 | 14.80 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.89 | 0.01 | -0.17 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 84.00 | 17.50 | 18.30 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.88 | 0.01 | -0.17 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 16.40 | 17.50 | 14.67 | 0.00 | 0.00% | 0 | 55 | 0.87 | 0.87 | 0.01 | -0.18 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 86.00 | 15.60 | 16.70 | % | 0 | 0 | 0.90 | 0.86 | 0.01 | -0.19 | 5/5/2025 3:59:50 PM EST | |||
| 87.00 | 14.80 | 15.60 | % | 0 | 0 | 0.87 | 0.84 | 0.01 | -0.20 | 5/5/2025 3:59:50 PM EST | |||
| 87.50 | 14.50 | 15.30 | 10.45 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.83 | 0.02 | -0.20 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 88.00 | 14.10 | 15.00 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.83 | 0.02 | -0.21 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 89.00 | 13.30 | 14.30 | 8.80 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.81 | 0.02 | -0.22 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 12.50 | 13.30 | 14.03 | +4.77 | +51.52% | 3 | 89 | 0.88 | 0.79 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 91.00 | 11.70 | 12.60 | 9.80 | 0.00 | 0.00% | 0 | 46 | 0.88 | 0.77 | 0.02 | -0.23 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 92.00 | 11.00 | 11.80 | 11.53 | +6.43 | +126.08% | 3 | 3 | 0.87 | 0.75 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 10.70 | 11.50 | 7.90 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.74 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 93.00 | 10.20 | 11.20 | 8.30 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.73 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 94.00 | 9.30 | 10.60 | 8.00 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.71 | 0.02 | -0.26 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 9.00 | 9.70 | 10.35 | +4.25 | +69.68% | 6 | 101 | 0.87 | 0.68 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 96.00 | 8.60 | 9.00 | 8.95 | +2.71 | +43.43% | 4 | 61 | 0.88 | 0.66 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 97.00 | 7.90 | 8.40 | 9.10 | +3.33 | +57.72% | 1 | 17 | 0.87 | 0.64 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 7.50 | 8.10 | 7.91 | +1.61 | +25.56% | 2 | 128 | 0.86 | 0.62 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 98.00 | 7.10 | 7.70 | 4.99 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.61 | 0.03 | -0.28 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 99.00 | 6.90 | 7.20 | 4.50 | 0.00 | 0.00% | 0 | 44 | 0.87 | 0.58 | 0.03 | -0.28 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 6.30 | 6.70 | 6.60 | +1.57 | +31.22% | 30 | 3,460 | 0.86 | 0.56 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 101.00 | 5.90 | 6.20 | 6.25 | +2.45 | +64.48% | 2 | 57 | 0.86 | 0.53 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 102.00 | 5.30 | 5.70 | 5.60 | % | 27 | 0 | 0.85 | 0.50 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 103.00 | 4.80 | 5.20 | 5.40 | % | 5 | 0 | 0.84 | 0.48 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 104.00 | 4.40 | 4.80 | 5.00 | % | 3 | 0 | 0.84 | 0.45 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 105.00 | 4.00 | 4.40 | 4.20 | +1.12 | +36.37% | 15 | 558 | 0.84 | 0.43 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 106.00 | 3.70 | 4.10 | 4.00 | % | 15 | 0 | 0.85 | 0.40 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 107.00 | 3.40 | 3.60 | % | 0 | 0 | 0.84 | 0.37 | 0.03 | -0.26 | 5/5/2025 3:59:50 PM EST | |||
| 108.00 | 3.00 | 3.30 | 3.20 | % | 154 | 0 | 0.83 | 0.35 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 109.00 | 2.15 | 3.00 | 3.10 | % | 32 | 0 | 0.78 | 0.33 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 110.00 | 2.50 | 2.70 | 2.52 | +0.67 | +36.22% | 54 | 7,313 | 0.83 | 0.30 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 1.45 | 1.60 | 1.65 | +0.65 | +65.00% | 34 | 595 | 0.82 | 0.20 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 0.75 | 0.95 | 0.89 | +0.50 | +128.21% | 24 | 403 | 0.82 | 0.13 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.40 | 0.55 | 0.55 | +0.30 | +120.00% | 5 | 737 | 0.82 | 0.08 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.15 | 0.35 | 0.26 | +0.08 | +44.45% | 2 | 1,019 | 0.81 | 0.05 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 9 | 1,370 | 0.84 | 0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 44 | 1.15 | 0.01 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.55 | 0.01 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 33 | 1.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 746 | 73 | 1.39 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 3 | 26 | 1.18 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.55 | 0.15 | -0.13 | -46.43% | 4 | 1,410 | 1.15 | -0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.15 | 0.75 | 0.45 | -0.10 | -18.19% | 3 | 129 | 1.08 | -0.05 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 77.00 | 0.35 | 0.45 | 0.84 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.06 | 0.01 | -0.12 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 78.00 | 0.40 | 0.60 | 1.22 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.06 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 79.00 | 0.45 | 0.60 | 0.45 | -0.68 | -60.18% | 2 | 5 | 0.99 | -0.07 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.55 | 0.65 | 0.55 | -0.45 | -45.00% | 29 | 631 | 0.98 | -0.08 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 81.00 | 0.65 | 0.75 | 0.67 | -1.78 | -72.66% | 3 | 2 | 0.98 | -0.09 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 82.00 | 0.70 | 0.85 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.10 | 0.01 | -0.16 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 83.00 | 0.85 | 0.95 | 0.81 | -1.08 | -57.15% | 1 | 2 | 0.96 | -0.11 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 84.00 | 0.95 | 1.10 | 0.88 | -1.04 | -54.17% | 2 | 9 | 0.96 | -0.12 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 1.10 | 1.25 | 1.20 | -0.55 | -31.43% | 59 | 4,547 | 0.95 | -0.13 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 86.00 | 1.20 | 1.45 | 2.49 | 0.00 | 0.00% | 0 | 15 | 0.95 | -0.14 | 0.01 | -0.19 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 87.00 | 1.40 | 1.55 | 1.42 | -1.48 | -51.04% | 1 | 7 | 0.94 | -0.16 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 1.45 | 1.70 | 2.35 | 0.00 | 0.00% | 0 | 158 | 0.94 | -0.17 | 0.02 | -0.20 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 88.00 | 1.55 | 1.75 | 1.44 | -1.07 | -42.63% | 34 | 10 | 0.93 | -0.17 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 89.00 | 1.75 | 1.95 | 1.67 | -1.28 | -43.39% | 3 | 13 | 0.92 | -0.19 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 2.00 | 2.20 | 2.00 | -0.95 | -32.21% | 17 | 618 | 0.92 | -0.21 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 91.00 | 2.20 | 2.40 | 3.60 | 0.00 | 0.00% | 0 | 78 | 0.91 | -0.23 | 0.02 | -0.23 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 92.00 | 2.50 | 2.70 | 2.38 | -2.02 | -45.91% | 18 | 15 | 0.91 | -0.25 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 2.60 | 2.85 | 2.54 | -2.11 | -45.38% | 8 | 412 | 0.91 | -0.26 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 93.00 | 2.75 | 3.00 | 2.67 | -2.43 | -47.65% | 6 | 9 | 0.90 | -0.27 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 94.00 | 3.00 | 3.30 | 4.55 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.29 | 0.02 | -0.26 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 3.40 | 3.60 | 6.60 | 0.00 | 0.00% | 0 | 339 | 0.89 | -0.32 | 0.02 | -0.26 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 96.00 | 3.70 | 4.00 | 3.62 | -2.23 | -38.12% | 5 | 37 | 0.89 | -0.34 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 97.00 | 4.10 | 4.40 | 5.80 | 0.00 | 0.00% | 0 | 29 | 0.88 | -0.36 | 0.02 | -0.28 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 4.30 | 4.60 | 4.50 | -1.50 | -25.00% | 1 | 151 | 0.88 | -0.38 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 98.00 | 4.50 | 4.80 | 4.30 | -3.00 | -41.10% | 4 | 14 | 0.88 | -0.39 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 99.00 | 4.90 | 5.20 | 5.10 | -2.00 | -28.17% | 1 | 36 | 0.87 | -0.42 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 5.40 | 5.80 | 5.30 | -1.98 | -27.20% | 13 | 207 | 0.88 | -0.44 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 101.00 | 5.90 | 6.20 | 5.71 | -2.53 | -30.71% | 6 | 25 | 0.87 | -0.47 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 102.00 | 6.40 | 6.90 | 6.60 | % | 16 | 0 | 0.88 | -0.50 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 103.00 | 6.90 | 7.30 | % | 0 | 0 | 0.86 | -0.52 | 0.03 | -0.28 | 5/5/2025 3:59:50 PM EST | |||
| 104.00 | 7.50 | 7.90 | 7.10 | % | 1 | 0 | 0.86 | -0.55 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 105.00 | 8.10 | 8.40 | 7.60 | -4.31 | -36.19% | 7 | 791 | 0.86 | -0.57 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 106.00 | 8.70 | 9.20 | 8.30 | % | 1 | 0 | 0.86 | -0.60 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 107.00 | 9.40 | 9.90 | % | 0 | 0 | 0.86 | -0.63 | 0.03 | -0.26 | 5/5/2025 3:59:50 PM EST | |||
| 108.00 | 10.00 | 10.60 | % | 0 | 0 | 0.86 | -0.65 | 0.03 | -0.26 | 5/5/2025 3:59:50 PM EST | |||
| 109.00 | 10.60 | 11.40 | % | 0 | 0 | 0.85 | -0.67 | 0.02 | -0.25 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 11.40 | 12.00 | 16.20 | 0.00 | 0.00% | 0 | 100 | 0.85 | -0.70 | 0.02 | -0.24 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 15.30 | 16.30 | 19.89 | 0.00 | 0.00% | 0 | 164 | 0.87 | -0.80 | 0.02 | -0.19 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 19.60 | 20.50 | 23.03 | 0.00 | 0.00% | 0 | 27 | 0.86 | -0.87 | 0.01 | -0.14 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 22.70 | 26.40 | 24.03 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.92 | 0.01 | -0.10 | 3/18/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 28.30 | 31.00 | % | 0 | 0 | 1.36 | -0.95 | 0.01 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 33.20 | 35.90 | % | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 37.50 | 41.10 | 28.63 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.02 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 42.40 | 45.80 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 47.40 | 50.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 53.10 | 55.80 | 49.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 57.30 | 60.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |