Options Chain for CROWN HLDGS INC COM (CCK) - $94.54 as of 6/2/2026 12:38:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.40 | 37.50 | 35.45 | % | 0.59 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 65.00 | 29.50 | 32.60 | 31.05 | % | 0.48 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:59:10 AM EST | |||
| 70.00 | 24.60 | 27.20 | 25.90 | % | 0.37 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:59:10 AM EST | |||
| 75.00 | 19.90 | 22.30 | 21.10 | % | 0.28 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 6/2/2026 11:59:10 AM EST | |||
| 80.00 | 15.30 | 17.80 | 16.55 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.48 | 0.91 | 0.01 | -0.02 | 5/19/2026 | 6/2/2026 11:59:10 AM EST |
| 85.00 | 10.70 | 13.10 | 11.90 | % | 0.14 | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.03 | 6/2/2026 11:59:10 AM EST | |||
| 87.50 | 8.60 | 10.30 | 9.45 | % | 0.11 | 0 | 0 | 0.37 | 0.80 | 0.03 | -0.04 | 6/2/2026 11:59:10 AM EST | |||
| 90.00 | 6.80 | 7.70 | 7.25 | % | 0.08 | 0 | 10 | 0.32 | 0.73 | 0.03 | -0.05 | 6/2/2026 11:59:10 AM EST | |||
| 92.50 | 5.00 | 6.00 | 5.50 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.04 | -0.05 | 6/2/2026 11:59:10 AM EST | |||
| 95.00 | 3.90 | 4.50 | 4.20 | 3.98 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.30 | 0.57 | 0.04 | -0.06 | 6/1/2026 | 6/2/2026 11:59:10 AM EST |
| 97.50 | 2.60 | 3.30 | 2.95 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.29 | 0.48 | 0.04 | -0.06 | 6/1/2026 | 6/2/2026 11:59:10 AM EST |
| 100.00 | 1.75 | 2.40 | 2.08 | 2.10 | -0.30 | -12.50% | 0.02 | 8 | 16 | 0.27 | 0.39 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:59:10 AM EST |
| 105.00 | 0.65 | 1.20 | 0.93 | 1.00 | -0.40 | -28.58% | 0.01 | 10 | 1,452 | 0.27 | 0.23 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:59:10 AM EST |
| 110.00 | 0.20 | 1.00 | 0.60 | 5.47 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.26 | 0.13 | 0.02 | -0.03 | 4/17/2026 | 6/2/2026 11:59:10 AM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 6/2/2026 11:59:10 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.51 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 11:59:10 AM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 11:59:10 AM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 11:59:10 AM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 155.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:59:10 AM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 6/2/2026 11:59:10 AM EST |
| 75.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 4 | 0.46 | -0.04 | 0.01 | -0.01 | 6/2/2026 11:59:10 AM EST | |||
| 80.00 | 0.20 | 1.15 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.09 | 0.01 | -0.02 | 5/26/2026 | 6/2/2026 11:59:10 AM EST |
| 85.00 | 0.55 | 1.10 | 0.83 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.16 | 0.02 | -0.03 | 5/14/2026 | 6/2/2026 11:59:10 AM EST |
| 87.50 | 0.85 | 1.50 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | -0.20 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 11:59:10 AM EST |
| 90.00 | 1.25 | 2.10 | 1.68 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.30 | -0.27 | 0.03 | -0.05 | 5/14/2026 | 6/2/2026 11:59:10 AM EST |
| 92.50 | 1.95 | 2.85 | 2.40 | 2.55 | +0.25 | +10.87% | 0.03 | 5 | 10 | 0.30 | -0.34 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:59:10 AM EST |
| 95.00 | 3.30 | 3.90 | 3.60 | 3.50 | +0.10 | +2.95% | 0.04 | 1 | 5 | 0.31 | -0.43 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 11:59:10 AM EST |
| 97.50 | 4.20 | 5.20 | 4.70 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | -0.52 | 0.04 | -0.06 | 5/22/2026 | 6/2/2026 11:59:10 AM EST |
| 100.00 | 5.80 | 6.80 | 6.30 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 236 | 0.27 | -0.61 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 11:59:10 AM EST |
| 105.00 | 9.00 | 10.80 | 9.90 | 7.64 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.39 | -0.77 | 0.03 | -0.04 | 5/15/2026 | 6/2/2026 11:59:10 AM EST |
| 110.00 | 13.50 | 15.70 | 14.60 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.50 | -0.87 | 0.02 | -0.03 | 4/16/2026 | 6/2/2026 11:59:10 AM EST |
| 115.00 | 17.80 | 21.90 | 19.85 | % | 0.17 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 6/2/2026 11:59:10 AM EST | |||
| 120.00 | 22.80 | 26.90 | 24.85 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 125.00 | 27.80 | 31.90 | 29.85 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 130.00 | 32.80 | 36.90 | 34.85 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 135.00 | 37.80 | 41.90 | 39.85 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 140.00 | 42.80 | 46.90 | 44.85 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 145.00 | 47.80 | 51.90 | 49.85 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 150.00 | 52.80 | 56.90 | 54.85 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST | |||
| 155.00 | 57.80 | 61.90 | 59.85 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:10 AM EST |