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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 52.10 | 55.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 49.70 | 53.10 | 55.20 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 44.60 | 48.10 | 53.67 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.02 | 2/20/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 39.90 | 42.60 | 39.40 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.97 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 35.00 | 37.70 | 81.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.95 | 0.00 | -0.04 | 9/19/2024 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 30.10 | 33.80 | 24.00 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.92 | 0.00 | -0.05 | 4/14/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 25.40 | 29.00 | 22.20 | 0.00 | 0.00% | 0 | 65 | 0.89 | 0.89 | 0.01 | -0.06 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 22.30 | 23.10 | 18.73 | 0.00 | 0.00% | 0 | 50 | 0.63 | 0.86 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 82.50 | 20.30 | 20.90 | % | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 18.50 | 19.00 | 19.28 | +2.78 | +16.85% | 1 | 34 | 0.62 | 0.81 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 16.40 | 17.20 | 13.60 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.78 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 14.60 | 15.10 | 14.80 | +3.10 | +26.50% | 2 | 101 | 0.59 | 0.75 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 12.80 | 13.50 | 14.00 | +2.90 | +26.13% | 1 | 174 | 0.59 | 0.71 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 11.20 | 11.70 | 11.53 | +2.03 | +21.37% | 6 | 262 | 0.57 | 0.67 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 9.80 | 10.20 | 7.40 | 0.00 | 0.00% | 0 | 115 | 0.57 | 0.62 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 8.50 | 8.80 | 8.74 | +1.94 | +28.53% | 38 | 358 | 0.56 | 0.57 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 6.10 | 6.50 | 6.70 | +2.30 | +52.28% | 20 | 408 | 0.55 | 0.46 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 4.20 | 4.50 | 4.36 | +1.06 | +32.13% | 68 | 641 | 0.53 | 0.36 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 2.85 | 3.10 | 2.95 | +0.70 | +31.12% | 37 | 901 | 0.53 | 0.27 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 1.85 | 2.05 | 1.90 | +0.55 | +40.75% | 31 | 428 | 0.52 | 0.20 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 1.15 | 1.35 | 1.30 | +0.35 | +36.85% | 225 | 644 | 0.51 | 0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.70 | 0.90 | 0.95 | +0.36 | +61.02% | 7 | 1,753 | 0.51 | 0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.40 | 0.60 | 0.51 | +0.19 | +59.38% | 1 | 1,602 | 0.51 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 143 | 0.52 | 0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 431 | 0.49 | 0.03 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.05 | 0.20 | 0.18 | +0.03 | +20.00% | 1 | 357 | 0.50 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.30 | 0.58 | 0.00 | 0.00% | 0 | 134 | 0.84 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 137 | 0.92 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 183 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 113 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 1.55 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 226 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 58 | 1.01 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 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 | 0.90 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.10 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 56 | 1.09 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.55 | 0.34 | -0.41 | -54.67% | 2 | 124 | 0.94 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.15 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 1,231 | 0.91 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.35 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 657 | 0.83 | -0.05 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.60 | 0.70 | 0.60 | -0.29 | -32.59% | 4 | 396 | 0.71 | -0.08 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.90 | 1.00 | 1.16 | -0.26 | -18.31% | 3 | 732 | 0.66 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 1.40 | 1.55 | 1.45 | -0.85 | -36.96% | 2 | 194 | 0.63 | -0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 82.50 | 1.80 | 1.95 | 1.80 | -1.15 | -38.99% | 3 | 26 | 0.62 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 2.25 | 2.40 | 2.42 | -0.73 | -23.18% | 18 | 867 | 0.61 | -0.19 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 2.75 | 2.95 | 2.70 | -1.00 | -27.03% | 6 | 270 | 0.59 | -0.22 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 3.40 | 3.60 | 3.28 | -1.42 | -30.22% | 51 | 609 | 0.59 | -0.25 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 4.20 | 4.40 | 5.60 | 0.00 | 0.00% | 0 | 164 | 0.58 | -0.29 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 5.00 | 5.30 | 4.93 | -1.37 | -21.75% | 29 | 636 | 0.57 | -0.33 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 6.00 | 6.30 | 8.00 | 0.00 | 0.00% | 0 | 167 | 0.56 | -0.38 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 7.10 | 7.50 | 7.03 | -2.44 | -25.77% | 14 | 1,546 | 0.56 | -0.43 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 9.80 | 10.20 | 9.40 | -4.00 | -29.86% | 2 | 1,412 | 0.55 | -0.54 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 12.50 | 13.80 | 16.55 | 0.00 | 0.00% | 0 | 531 | 0.54 | -0.64 | 0.02 | -0.08 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 16.40 | 17.00 | 20.00 | 0.00 | 0.00% | 0 | 399 | 0.53 | -0.73 | 0.02 | -0.07 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 19.70 | 21.20 | 19.85 | -12.15 | -37.97% | 1 | 168 | 0.49 | -0.80 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 24.60 | 25.60 | 30.92 | 0.00 | 0.00% | 0 | 64 | 0.51 | -0.86 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 27.80 | 31.50 | 28.90 | -11.51 | -28.49% | 1 | 2 | 0.59 | -0.90 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 32.60 | 36.40 | 35.15 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.93 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 37.40 | 40.90 | 49.00 | 0.00 | 0.00% | 0 | 61 | 0.84 | -0.95 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 42.40 | 45.90 | 40.97 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 1/15/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 47.40 | 50.80 | 57.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 52.30 | 55.80 | 48.47 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 58.10 | 60.80 | 55.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 62.30 | 66.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 67.30 | 71.20 | 68.07 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 73.10 | 75.80 | 72.97 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 77.40 | 81.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 83.10 | 85.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 190.00 | 87.30 | 90.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 92.40 | 96.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 200.00 | 97.30 | 100.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 210.00 | 107.30 | 110.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 220.00 | 117.30 | 120.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 230.00 | 128.10 | 130.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |