Options Chain for CROWN HLDGS INC COM (CCK) - $99.02 as of 4/30/2026 3:18:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 33.30 | 37.40 | 35.35 | % | 0.54 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 70.00 | 28.30 | 32.40 | 30.35 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 75.00 | 23.90 | 26.80 | 25.35 | % | 0.34 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 80.00 | 18.70 | 22.20 | 20.45 | % | 0.26 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 85.00 | 14.00 | 17.40 | 15.70 | % | 0.18 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 90.00 | 10.10 | 12.60 | 11.35 | % | 0.13 | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.03 | 5/1/2026 4:00:06 PM EST | |||
| 92.50 | 8.20 | 10.40 | 9.30 | % | 0.10 | 0 | 0 | 0.30 | 0.78 | 0.03 | -0.04 | 5/1/2026 4:00:06 PM EST | |||
| 95.00 | 7.10 | 7.80 | 7.45 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.03 | -0.04 | 5/1/2026 4:00:06 PM EST | |||
| 97.50 | 5.40 | 6.10 | 5.75 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.63 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 100.00 | 4.10 | 4.60 | 4.35 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | 0.53 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 105.00 | 1.95 | 2.30 | 2.13 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.27 | 0.34 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 110.00 | 0.90 | 1.20 | 1.05 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.28 | 0.18 | 0.03 | -0.03 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 115.00 | 0.25 | 0.85 | 0.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.09 | 0.02 | -0.02 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 80.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 85.00 | 0.35 | 1.15 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.09 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 90.00 | 0.75 | 1.40 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.17 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 92.50 | 1.25 | 1.60 | 1.43 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.03 | -0.04 | 5/1/2026 4:00:06 PM EST | |||
| 95.00 | 1.80 | 2.10 | 1.95 | 2.04 | -0.89 | -30.38% | 0.02 | 1 | 3 | 0.29 | -0.29 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 97.50 | 2.55 | 3.10 | 2.83 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | -0.38 | 0.04 | -0.04 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 100.00 | 3.50 | 4.20 | 3.85 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.28 | -0.47 | 0.04 | -0.04 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 105.00 | 6.10 | 7.10 | 6.60 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.04 | -0.04 | 5/1/2026 4:00:06 PM EST | |||
| 110.00 | 9.70 | 12.00 | 10.85 | % | 0.10 | 0 | 0 | 0.27 | -0.82 | 0.03 | -0.03 | 5/1/2026 4:00:06 PM EST | |||
| 115.00 | 14.10 | 16.90 | 15.50 | % | 0.13 | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 120.00 | 18.80 | 22.00 | 20.40 | % | 0.17 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 125.00 | 23.10 | 27.00 | 25.05 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 130.00 | 27.90 | 31.90 | 29.90 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 135.00 | 32.90 | 36.90 | 34.90 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 140.00 | 37.90 | 42.00 | 39.95 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 145.00 | 42.90 | 46.90 | 44.90 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 150.00 | 47.90 | 51.90 | 49.90 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 155.00 | 52.90 | 56.90 | 54.90 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 160.00 | 57.80 | 61.90 | 59.85 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST |