Options Chain for CRANE COMPANY COMMON STOCK (CR) - $180.42 as of 4/24/2026 6:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 78.30 | 82.40 | 80.35 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 105.00 | 73.40 | 77.40 | 75.40 | % | 0.72 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 110.00 | 68.50 | 72.50 | 70.50 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 115.00 | 63.50 | 67.60 | 65.55 | % | 0.57 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 120.00 | 58.60 | 62.70 | 60.65 | % | 0.51 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 125.00 | 54.00 | 57.50 | 55.75 | % | 0.45 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 130.00 | 49.10 | 52.70 | 50.90 | % | 0.39 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:52 PM EST | |||
| 135.00 | 44.60 | 48.00 | 46.30 | % | 0.34 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.04 | 4/24/2026 3:59:52 PM EST | |||
| 140.00 | 40.20 | 43.40 | 41.80 | % | 0.30 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.04 | 4/24/2026 3:59:52 PM EST | |||
| 145.00 | 35.50 | 38.90 | 37.20 | % | 0.26 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.05 | 4/24/2026 3:59:52 PM EST | |||
| 150.00 | 31.00 | 34.70 | 32.85 | % | 0.22 | 0 | 1 | 0.49 | 0.86 | 0.01 | -0.07 | 4/24/2026 3:59:52 PM EST | |||
| 155.00 | 27.00 | 30.80 | 28.90 | 34.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | 0.82 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 160.00 | 23.20 | 26.80 | 25.00 | 29.70 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.48 | 0.77 | 0.01 | -0.09 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 165.00 | 19.50 | 23.30 | 21.40 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.47 | 0.72 | 0.01 | -0.10 | 3/26/2026 | 4/24/2026 3:59:52 PM EST |
| 170.00 | 16.50 | 19.60 | 18.05 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 200 | 0.46 | 0.66 | 0.01 | -0.11 | 3/25/2026 | 4/24/2026 3:59:52 PM EST |
| 175.00 | 13.30 | 17.10 | 15.20 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | 0.60 | 0.01 | -0.11 | 4/6/2026 | 4/24/2026 3:59:52 PM EST |
| 180.00 | 10.50 | 14.40 | 12.45 | % | 0.07 | 0 | 8 | 0.45 | 0.54 | 0.01 | -0.11 | 4/24/2026 3:59:52 PM EST | |||
| 185.00 | 8.30 | 11.00 | 9.65 | 9.42 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.42 | 0.47 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 190.00 | 5.90 | 9.90 | 7.90 | 10.62 | 0.00 | 0.00% | 0.04 | 0 | 1,200 | 0.42 | 0.40 | 0.01 | -0.11 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 195.00 | 4.50 | 8.10 | 6.30 | % | 0.03 | 0 | 3 | 0.42 | 0.34 | 0.01 | -0.10 | 4/24/2026 3:59:52 PM EST | |||
| 200.00 | 2.80 | 6.60 | 4.70 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.41 | 0.27 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 210.00 | 0.55 | 4.40 | 2.48 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | 0.16 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 643 | 0.51 | 0.10 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | 0.05 | 0.00 | -0.03 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.03 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 37 | 0.68 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 1 | 0.93 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 5 | 0.82 | -0.02 | 0.00 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 3 | 0.77 | -0.03 | 0.00 | -0.03 | 4/24/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 1 | 0.70 | -0.05 | 0.00 | -0.04 | 4/24/2026 3:59:52 PM EST | |||
| 140.00 | 0.05 | 3.40 | 1.73 | 1.45 | -0.10 | -6.46% | 0.01 | 6 | 18 | 0.46 | -0.07 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 145.00 | 0.35 | 3.70 | 2.03 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.10 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 150.00 | 0.95 | 4.10 | 2.53 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.46 | -0.14 | 0.01 | -0.07 | 3/27/2026 | 4/24/2026 3:59:52 PM EST |
| 155.00 | 1.80 | 5.10 | 3.45 | % | 0.02 | 0 | 2 | 0.46 | -0.18 | 0.01 | -0.08 | 4/24/2026 3:59:52 PM EST | |||
| 160.00 | 3.10 | 6.20 | 4.65 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.46 | -0.23 | 0.01 | -0.09 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 165.00 | 4.30 | 7.70 | 6.00 | % | 0.04 | 0 | 79 | 0.45 | -0.28 | 0.01 | -0.10 | 4/24/2026 3:59:52 PM EST | |||
| 170.00 | 5.90 | 9.50 | 7.70 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | -0.34 | 0.01 | -0.11 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 175.00 | 7.90 | 11.40 | 9.65 | % | 0.06 | 0 | 0 | 0.44 | -0.40 | 0.01 | -0.11 | 4/24/2026 3:59:52 PM EST | |||
| 180.00 | 10.10 | 14.00 | 12.05 | % | 0.07 | 0 | 1 | 0.44 | -0.46 | 0.01 | -0.11 | 4/24/2026 3:59:52 PM EST | |||
| 185.00 | 12.80 | 15.60 | 14.20 | 10.85 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.42 | -0.53 | 0.01 | -0.11 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 190.00 | 15.40 | 19.50 | 17.45 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | -0.60 | 0.01 | -0.11 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 195.00 | 18.60 | 22.00 | 20.30 | % | 0.10 | 0 | 0 | 0.39 | -0.66 | 0.01 | -0.10 | 4/24/2026 3:59:52 PM EST | |||
| 200.00 | 22.10 | 26.10 | 24.10 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.73 | 0.01 | -0.09 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 210.00 | 30.20 | 33.90 | 32.05 | % | 0.15 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.06 | 4/24/2026 3:59:52 PM EST | |||
| 220.00 | 39.10 | 43.00 | 41.05 | % | 0.19 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.04 | 4/24/2026 3:59:52 PM EST | |||
| 230.00 | 48.70 | 52.40 | 50.55 | % | 0.22 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:52 PM EST | |||
| 240.00 | 58.20 | 62.30 | 60.25 | % | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 250.00 | 68.10 | 72.20 | 70.15 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 260.00 | 78.10 | 82.20 | 80.15 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 270.00 | 88.10 | 92.20 | 90.15 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 280.00 | 98.10 | 102.20 | 100.15 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 290.00 | 108.10 | 112.20 | 110.15 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST |