Options Chain for CROCS INC COM (CROX) - $110.65 as of 5/9/2025 3:06:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.50 | 57.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 60.00 | 48.30 | 52.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 65.00 | 43.40 | 47.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 70.00 | 38.40 | 42.30 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 75.00 | 33.60 | 37.40 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 80.00 | 28.80 | 32.60 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 85.00 | 24.20 | 28.00 | % | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 87.00 | 22.40 | 26.10 | % | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 88.00 | 21.50 | 25.20 | % | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 89.00 | 20.60 | 24.30 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 90.00 | 19.70 | 23.30 | % | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 91.00 | 19.20 | 22.50 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 92.00 | 17.80 | 21.60 | % | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 93.00 | 17.00 | 20.90 | % | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 94.00 | 16.30 | 20.00 | % | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 95.00 | 15.30 | 19.20 | % | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 96.00 | 14.50 | 18.40 | % | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 97.00 | 14.90 | 17.50 | % | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 98.00 | 14.20 | 16.20 | % | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 99.00 | 12.50 | 15.40 | % | 0 | 0 | 0.46 | 0.75 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 100.00 | 12.70 | 14.00 | % | 0 | 0 | 0.47 | 0.74 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 101.00 | 12.00 | 13.60 | % | 0 | 0 | 0.48 | 0.72 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 102.00 | 10.70 | 12.60 | % | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 103.00 | 9.90 | 12.50 | 11.94 | % | 1 | 0 | 0.45 | 0.69 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 104.00 | 9.50 | 11.30 | % | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 105.00 | 9.20 | 10.40 | 11.13 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.65 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 106.00 | 7.20 | 11.10 | % | 0 | 0 | 0.43 | 0.63 | 0.02 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 107.00 | 6.60 | 9.60 | % | 0 | 0 | 0.40 | 0.60 | 0.02 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 108.00 | 6.60 | 8.50 | % | 0 | 0 | 0.40 | 0.58 | 0.02 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 109.00 | 7.00 | 7.80 | % | 0 | 0 | 0.43 | 0.56 | 0.02 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 110.00 | 6.00 | 7.20 | 6.92 | % | 3 | 0 | 0.41 | 0.54 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 111.00 | 5.80 | 6.70 | 7.10 | % | 3 | 0 | 0.41 | 0.51 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 112.00 | 5.40 | 7.60 | % | 0 | 0 | 0.46 | 0.49 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 113.00 | 5.00 | 5.80 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.46 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 114.00 | 4.50 | 5.80 | % | 0 | 0 | 0.42 | 0.44 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 115.00 | 4.20 | 4.60 | 4.50 | -0.50 | -10.00% | 14 | 26 | 0.40 | 0.42 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 120.00 | 2.35 | 3.60 | % | 0 | 0 | 0.40 | 0.30 | 0.02 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 125.00 | 1.30 | 2.25 | % | 0 | 0 | 0.39 | 0.22 | 0.02 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 130.00 | 0.60 | 1.45 | % | 0 | 0 | 0.38 | 0.16 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.06 | % | 4 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.35 | % | 0 | 0 | 0.75 | -0.06 | 0.01 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 87.00 | 0.00 | 2.75 | % | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 88.00 | 0.00 | 2.85 | % | 0 | 0 | 0.73 | -0.09 | 0.01 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 89.00 | 0.00 | 2.95 | % | 0 | 0 | 0.71 | -0.10 | 0.01 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.00 | % | 1 | 0 | 0.69 | -0.11 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 91.00 | 0.95 | 1.90 | 1.10 | % | 2 | 0 | 0.50 | -0.13 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 92.00 | 1.05 | 1.95 | % | 0 | 0 | 0.49 | -0.14 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 93.00 | 0.85 | 3.40 | % | 0 | 0 | 0.53 | -0.15 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 94.00 | 0.00 | 3.40 | % | 0 | 0 | 0.65 | -0.16 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.45 | % | 0 | 0 | 0.63 | -0.17 | 0.01 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 96.00 | 0.05 | 3.90 | % | 0 | 0 | 0.52 | -0.19 | 0.01 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 97.00 | 1.70 | 3.00 | % | 0 | 0 | 0.47 | -0.21 | 0.01 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 98.00 | 1.90 | 2.80 | 2.46 | % | 4 | 0 | 0.45 | -0.22 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 99.00 | 1.15 | 3.30 | % | 0 | 0 | 0.39 | -0.25 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 100.00 | 2.00 | 3.70 | 3.01 | % | 4 | 0 | 0.44 | -0.26 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 101.00 | 2.75 | 4.30 | % | 0 | 0 | 0.47 | -0.28 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 102.00 | 3.00 | 4.20 | % | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 103.00 | 3.30 | 4.40 | % | 0 | 0 | 0.44 | -0.31 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 104.00 | 3.60 | 4.80 | % | 0 | 0 | 0.44 | -0.33 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 105.00 | 3.40 | 5.20 | % | 0 | 0 | 0.42 | -0.35 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 106.00 | 2.55 | 5.60 | % | 0 | 0 | 0.37 | -0.37 | 0.02 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 107.00 | 4.60 | 6.70 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.40 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 108.00 | 4.90 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.42 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 109.00 | 5.40 | 6.10 | 5.51 | +0.48 | +9.55% | 2 | 2 | 0.40 | -0.44 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 110.00 | 5.90 | 8.00 | % | 0 | 0 | 0.44 | -0.46 | 0.02 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 111.00 | 6.30 | 7.40 | % | 0 | 0 | 0.40 | -0.49 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 112.00 | 6.80 | 7.70 | 6.37 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.51 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 113.00 | 5.80 | 8.70 | % | 0 | 0 | 0.35 | -0.54 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 114.00 | 7.90 | 9.00 | % | 0 | 0 | 0.39 | -0.56 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 115.00 | 8.50 | 9.80 | % | 0 | 0 | 0.39 | -0.58 | 0.02 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 120.00 | 11.80 | 12.90 | % | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 125.00 | 14.40 | 17.30 | % | 0 | 0 | 0.48 | -0.78 | 0.02 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 130.00 | 18.60 | 22.30 | % | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 135.00 | 23.40 | 27.00 | % | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 140.00 | 28.30 | 31.90 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 145.00 | 33.20 | 36.80 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 150.00 | 38.20 | 41.80 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 155.00 | 43.20 | 46.80 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 160.00 | 48.20 | 52.10 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST |