Options Chain for CRANE COMPANY COMMON STOCK (CR) - $181.75 as of 5/27/2026 4:12:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 53.30 | 57.30 | 55.30 | % | 0.44 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 130.00 | 48.70 | 52.50 | 50.60 | 52.40 | 0.00 | 0.00% | 0.39 | 0 | 30 | 0.79 | 0.97 | 0.00 | -0.03 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 135.00 | 44.90 | 47.80 | 46.35 | % | 0.34 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.04 | 5/27/2026 3:59:57 PM EST | |||
| 140.00 | 40.30 | 43.00 | 41.65 | 43.10 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.63 | 0.93 | 0.00 | -0.07 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 145.00 | 35.20 | 38.50 | 36.85 | % | 0.25 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.08 | 5/27/2026 3:59:57 PM EST | |||
| 150.00 | 30.60 | 34.00 | 32.30 | % | 0.22 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.09 | 5/27/2026 3:59:57 PM EST | |||
| 155.00 | 26.40 | 29.60 | 28.00 | % | 0.18 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.10 | 5/27/2026 3:59:57 PM EST | |||
| 160.00 | 22.70 | 26.00 | 24.35 | % | 0.15 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.11 | 5/27/2026 3:59:57 PM EST | |||
| 165.00 | 18.80 | 21.80 | 20.30 | % | 0.12 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.12 | 5/27/2026 3:59:57 PM EST | |||
| 170.00 | 15.50 | 18.50 | 17.00 | % | 0.10 | 0 | 0 | 0.42 | 0.68 | 0.01 | -0.12 | 5/27/2026 3:59:57 PM EST | |||
| 175.00 | 12.50 | 15.50 | 14.00 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.61 | 0.01 | -0.12 | 5/21/2026 | 5/27/2026 3:59:57 PM EST |
| 180.00 | 10.10 | 12.60 | 11.35 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | 0.54 | 0.01 | -0.12 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 185.00 | 6.60 | 10.10 | 8.35 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.46 | 0.02 | -0.12 | 5/15/2026 | 5/27/2026 3:59:57 PM EST |
| 190.00 | 5.40 | 8.50 | 6.95 | % | 0.04 | 0 | 0 | 0.40 | 0.39 | 0.02 | -0.11 | 5/27/2026 3:59:57 PM EST | |||
| 195.00 | 3.70 | 6.70 | 5.20 | % | 0.03 | 0 | 0 | 0.39 | 0.32 | 0.01 | -0.10 | 5/27/2026 3:59:57 PM EST | |||
| 200.00 | 2.15 | 4.80 | 3.48 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.37 | 0.26 | 0.01 | -0.09 | 5/20/2026 | 5/27/2026 3:59:57 PM EST |
| 210.00 | 1.40 | 3.20 | 2.30 | 1.60 | % | 0.01 | 10 | 0 | 0.39 | 0.16 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 220.00 | 0.65 | 1.60 | 1.13 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.05 | 5/27/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 5/27/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.03 | 5/27/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.04 | 5/27/2026 3:59:57 PM EST | |||
| 140.00 | 0.20 | 3.30 | 1.75 | 0.80 | % | 0.01 | 2 | 0 | 0.52 | -0.07 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:57 PM EST | |
| 145.00 | 0.40 | 3.50 | 1.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.10 | 0.01 | -0.08 | 5/15/2026 | 5/27/2026 3:59:57 PM EST |
| 150.00 | 0.95 | 4.00 | 2.48 | % | 0.02 | 0 | 0 | 0.48 | -0.13 | 0.01 | -0.09 | 5/27/2026 3:59:57 PM EST | |||
| 155.00 | 1.15 | 4.70 | 2.93 | % | 0.02 | 0 | 0 | 0.45 | -0.16 | 0.01 | -0.10 | 5/27/2026 3:59:57 PM EST | |||
| 160.00 | 2.10 | 5.10 | 3.60 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.01 | -0.11 | 5/27/2026 3:59:57 PM EST | |||
| 165.00 | 3.30 | 6.30 | 4.80 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.26 | 0.01 | -0.12 | 5/19/2026 | 5/27/2026 3:59:57 PM EST |
| 170.00 | 4.70 | 7.70 | 6.20 | % | 0.04 | 0 | 0 | 0.41 | -0.32 | 0.01 | -0.12 | 5/27/2026 3:59:57 PM EST | |||
| 175.00 | 6.90 | 9.50 | 8.20 | % | 0.05 | 0 | 0 | 0.41 | -0.39 | 0.01 | -0.12 | 5/27/2026 3:59:57 PM EST | |||
| 180.00 | 8.80 | 11.90 | 10.35 | % | 0.06 | 0 | 0 | 0.40 | -0.46 | 0.01 | -0.12 | 5/27/2026 3:59:57 PM EST | |||
| 185.00 | 11.40 | 15.20 | 13.30 | % | 0.07 | 0 | 0 | 0.40 | -0.54 | 0.02 | -0.12 | 5/27/2026 3:59:57 PM EST | |||
| 190.00 | 14.40 | 17.70 | 16.05 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.02 | -0.11 | 5/27/2026 3:59:57 PM EST | |||
| 195.00 | 17.60 | 21.20 | 19.40 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.01 | -0.10 | 5/27/2026 3:59:57 PM EST | |||
| 200.00 | 21.70 | 24.40 | 23.05 | % | 0.12 | 0 | 0 | 0.36 | -0.74 | 0.01 | -0.09 | 5/27/2026 3:59:57 PM EST | |||
| 210.00 | 31.50 | 33.40 | 32.45 | % | 0.15 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.07 | 5/27/2026 3:59:57 PM EST | |||
| 220.00 | 39.80 | 42.80 | 41.30 | % | 0.19 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.05 | 5/27/2026 3:59:57 PM EST | |||
| 230.00 | 49.40 | 51.70 | 50.55 | % | 0.22 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 5/27/2026 3:59:57 PM EST | |||
| 240.00 | 58.90 | 63.20 | 61.05 | % | 0.25 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 250.00 | 69.00 | 73.00 | 71.00 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 260.00 | 78.90 | 82.90 | 80.90 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 270.00 | 88.90 | 92.90 | 90.90 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST |