Options Chain for CROCS INC COM (CROX) - $97.49 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.10 | 53.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 44.20 | 48.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 39.30 | 43.10 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 34.50 | 38.30 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 29.80 | 33.50 | % | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 24.90 | 28.90 | % | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 20.50 | 24.40 | % | 0 | 0 | 0.93 | 0.88 | 0.01 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 83.00 | 18.00 | 21.90 | % | 0 | 0 | 0.88 | 0.85 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 84.00 | 17.30 | 21.10 | % | 0 | 0 | 0.86 | 0.84 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 16.20 | 20.20 | % | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 86.00 | 15.50 | 19.50 | % | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 87.00 | 14.70 | 18.70 | % | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 88.00 | 14.00 | 17.90 | % | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 89.00 | 13.20 | 17.20 | % | 0 | 0 | 0.59 | 0.77 | 0.01 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 12.50 | 16.30 | % | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 91.00 | 13.30 | 14.50 | % | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 92.00 | 12.40 | 13.70 | 14.00 | % | 6 | 0 | 0.59 | 0.73 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 93.00 | 11.60 | 13.40 | % | 0 | 0 | 0.60 | 0.71 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 94.00 | 9.90 | 13.70 | % | 0 | 0 | 0.59 | 0.69 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 10.60 | 12.00 | % | 0 | 0 | 0.60 | 0.67 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 96.00 | 8.60 | 11.50 | % | 0 | 0 | 0.54 | 0.65 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 97.00 | 8.00 | 10.90 | % | 0 | 0 | 0.54 | 0.63 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 98.00 | 8.60 | 10.30 | % | 0 | 0 | 0.59 | 0.61 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 99.00 | 8.30 | 9.40 | % | 0 | 0 | 0.58 | 0.59 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 7.70 | 8.80 | 8.57 | % | 1 | 0 | 0.57 | 0.57 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 101.00 | 7.50 | 8.30 | % | 0 | 0 | 0.58 | 0.55 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 102.00 | 6.50 | 8.20 | % | 0 | 0 | 0.58 | 0.53 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 103.00 | 4.80 | 7.80 | % | 0 | 0 | 0.53 | 0.51 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 104.00 | 4.30 | 7.10 | % | 0 | 0 | 0.52 | 0.48 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 5.10 | 6.90 | % | 0 | 0 | 0.57 | 0.46 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 106.00 | 5.00 | 6.10 | % | 0 | 0 | 0.56 | 0.44 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 107.00 | 4.80 | 5.60 | 5.32 | % | 10 | 0 | 0.56 | 0.42 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 110.00 | 3.60 | 4.50 | % | 0 | 0 | 0.55 | 0.36 | 0.02 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 2.35 | 3.00 | 2.76 | % | 10 | 0 | 0.54 | 0.27 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 120.00 | 1.40 | 2.25 | 2.00 | % | 7 | 0 | 0.54 | 0.19 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 125.00 | 0.75 | 1.25 | % | 0 | 0 | 0.52 | 0.14 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.80 | % | 0 | 0 | 0.73 | 0.09 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.50 | % | 0 | 0 | 0.84 | 0.06 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.45 | % | 0 | 0 | 0.90 | 0.04 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.35 | % | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.50 | % | 0 | 0 | 1.13 | -0.04 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.85 | % | 0 | 0 | 0.93 | -0.07 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 0.95 | 1.90 | % | 0 | 0 | 0.68 | -0.12 | 0.01 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 83.00 | 0.00 | 2.45 | % | 0 | 0 | 0.56 | -0.15 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 84.00 | 0.50 | 2.50 | % | 0 | 0 | 0.57 | -0.16 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 0.10 | 2.85 | % | 0 | 0 | 0.55 | -0.17 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 86.00 | 1.85 | 3.10 | % | 0 | 0 | 0.65 | -0.18 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 87.00 | 0.40 | 3.20 | % | 0 | 0 | 0.52 | -0.20 | 0.01 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 88.00 | 0.65 | 3.60 | % | 0 | 0 | 0.54 | -0.21 | 0.01 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 89.00 | 0.90 | 3.70 | % | 0 | 0 | 0.53 | -0.23 | 0.01 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 2.70 | 4.00 | % | 0 | 0 | 0.62 | -0.24 | 0.02 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 91.00 | 2.35 | 4.10 | % | 0 | 0 | 0.58 | -0.26 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 92.00 | 2.55 | 4.60 | % | 0 | 0 | 0.58 | -0.27 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 93.00 | 4.00 | 4.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.29 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 94.00 | 3.90 | 5.50 | % | 0 | 0 | 0.62 | -0.31 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 2.85 | 5.80 | % | 0 | 0 | 0.55 | -0.33 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 96.00 | 3.10 | 6.00 | % | 0 | 0 | 0.54 | -0.35 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 97.00 | 3.50 | 6.60 | % | 0 | 0 | 0.55 | -0.37 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 98.00 | 5.40 | 7.00 | % | 0 | 0 | 0.60 | -0.39 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 99.00 | 6.20 | 7.00 | % | 0 | 0 | 0.60 | -0.41 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 6.60 | 7.50 | % | 0 | 0 | 0.59 | -0.43 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 101.00 | 7.00 | 8.40 | % | 0 | 0 | 0.61 | -0.45 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 102.00 | 5.90 | 8.90 | % | 0 | 0 | 0.54 | -0.47 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 103.00 | 6.40 | 9.50 | % | 0 | 0 | 0.54 | -0.49 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 104.00 | 8.40 | 10.00 | % | 0 | 0 | 0.59 | -0.52 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 7.50 | 10.50 | % | 0 | 0 | 0.53 | -0.54 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 106.00 | 9.60 | 11.00 | % | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 107.00 | 10.60 | 11.50 | % | 0 | 0 | 0.59 | -0.58 | 0.02 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 12.20 | 13.60 | % | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 15.90 | 17.20 | % | 0 | 0 | 0.57 | -0.73 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 18.60 | 22.10 | % | 0 | 0 | 0.53 | -0.81 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 23.10 | 26.90 | % | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 27.80 | 31.70 | % | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 32.60 | 36.50 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 37.40 | 41.30 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST |