Options Chain for CRANE COMPANY COMMON STOCK (CR) - $192.74 as of 6/9/2026 7:31:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 98.90 | 102.40 | 100.65 | 82.70 | 0.00 | 0.00% | 1.01 | 0 | 8 | 2.82 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:42 PM EST |
| 105.00 | 93.90 | 97.30 | 95.60 | % | 0.91 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 110.00 | 88.90 | 92.30 | 90.60 | % | 0.82 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 115.00 | 83.90 | 87.30 | 85.60 | % | 0.74 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 120.00 | 79.00 | 82.20 | 80.60 | % | 0.67 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 125.00 | 73.90 | 77.20 | 75.55 | % | 0.60 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 130.00 | 68.90 | 72.10 | 70.50 | % | 0.54 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 135.00 | 64.00 | 67.40 | 65.70 | % | 0.49 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 140.00 | 59.00 | 62.30 | 60.65 | % | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 145.00 | 54.00 | 57.20 | 55.60 | % | 0.38 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 150.00 | 49.00 | 52.40 | 50.70 | % | 0.34 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 155.00 | 44.00 | 47.20 | 45.60 | 34.03 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:42 PM EST |
| 160.00 | 39.90 | 41.80 | 40.85 | 23.80 | 0.00 | 0.00% | 0.26 | 0 | 113 | 1.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:42 PM EST |
| 165.00 | 34.20 | 36.80 | 35.50 | 34.30 | +18.30 | +114.38% | 0.22 | 100 | 100 | 1.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 170.00 | 30.00 | 32.60 | 31.30 | 14.80 | 0.00 | 0.00% | 0.18 | 0 | 277 | 0.93 | 0.98 | 0.01 | -0.02 | 5/29/2026 | 6/9/2026 3:59:42 PM EST |
| 175.00 | 25.20 | 27.70 | 26.45 | 20.00 | +8.70 | +77.00% | 0.15 | 20 | 103 | 0.87 | 0.95 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 180.00 | 20.50 | 23.00 | 21.75 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 785 | 0.79 | 0.87 | 0.01 | -0.20 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 185.00 | 16.00 | 17.80 | 16.90 | 10.78 | 0.00 | 0.00% | 0.09 | 0 | 618 | 0.70 | 0.82 | 0.02 | -0.23 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 190.00 | 11.10 | 13.90 | 12.50 | 10.00 | +2.72 | +37.37% | 0.07 | 1 | 90 | 0.49 | 0.75 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 195.00 | 8.10 | 10.10 | 9.10 | 5.21 | +0.66 | +14.51% | 0.05 | 5 | 9 | 0.50 | 0.65 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 200.00 | 4.10 | 6.70 | 5.40 | 4.11 | +1.44 | +53.94% | 0.03 | 2 | 32 | 0.43 | 0.52 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 210.00 | 0.75 | 2.85 | 1.80 | 0.10 | -1.40 | -93.34% | 0.01 | 1 | 12 | 0.41 | 0.25 | 0.02 | -0.21 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 643 | 0.73 | 0.09 | 0.01 | -0.10 | 4/21/2026 | 6/9/2026 3:59:42 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.02 | 0.00 | -0.04 | 5/1/2026 | 6/9/2026 3:59:42 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 1.07 | -0.49 | -31.41% | 0.00 | 1 | 2 | 0.85 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 3:59:42 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:42 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:42 PM EST |
| 150.00 | 0.05 | 2.20 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:42 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:42 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:42 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.03 | -0.02 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 5.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.05 | 0.01 | -0.08 | 5/26/2026 | 6/9/2026 3:59:42 PM EST |
| 180.00 | 0.10 | 3.20 | 1.65 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.13 | 0.01 | -0.20 | 5/29/2026 | 6/9/2026 3:59:42 PM EST |
| 185.00 | 0.50 | 3.50 | 2.00 | 10.85 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.56 | -0.18 | 0.02 | -0.23 | 4/21/2026 | 6/9/2026 3:59:42 PM EST |
| 190.00 | 1.45 | 3.90 | 2.68 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.25 | 0.02 | -0.25 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 195.00 | 2.50 | 5.40 | 3.95 | 10.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | -0.35 | 0.03 | -0.27 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 200.00 | 4.40 | 7.00 | 5.70 | 21.80 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.45 | -0.48 | 0.03 | -0.27 | 5/12/2026 | 6/9/2026 3:59:42 PM EST |
| 210.00 | 10.30 | 13.40 | 11.85 | % | 0.06 | 0 | 0 | 0.57 | -0.75 | 0.02 | -0.21 | 6/9/2026 3:59:42 PM EST | |||
| 220.00 | 18.50 | 21.80 | 20.15 | % | 0.09 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.10 | 6/9/2026 3:59:42 PM EST | |||
| 230.00 | 27.90 | 31.30 | 29.60 | % | 0.13 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 6/9/2026 3:59:42 PM EST | |||
| 240.00 | 38.60 | 40.40 | 39.50 | % | 0.16 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:42 PM EST | |||
| 250.00 | 48.50 | 50.70 | 49.60 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 260.00 | 58.10 | 61.20 | 59.65 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 270.00 | 68.40 | 71.20 | 69.80 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 280.00 | 78.10 | 81.20 | 79.65 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 290.00 | 88.10 | 91.20 | 89.65 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST |