Options Chain for CROCS INC COM (CROX) - $103.66 as of 6/13/2025 3:15:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.60 | 39.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 30.60 | 34.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 70.00 | 25.70 | 29.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 75.00 | 20.70 | 24.80 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 80.00 | 15.90 | 19.50 | % | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 85.00 | 11.20 | 15.20 | % | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 86.00 | 11.20 | 13.30 | % | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 87.00 | 10.40 | 12.50 | % | 0 | 0 | 0.67 | 0.88 | 0.02 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 88.00 | 9.70 | 11.50 | % | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 89.00 | 7.70 | 11.70 | % | 0 | 0 | 0.74 | 0.83 | 0.03 | -0.07 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 7.70 | 9.60 | 16.42 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.80 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 91.00 | 7.40 | 8.70 | % | 0 | 0 | 0.42 | 0.77 | 0.03 | -0.08 | 6/13/2025 3:59:50 PM EST | |||
| 92.00 | 6.50 | 8.20 | % | 0 | 0 | 0.44 | 0.74 | 0.03 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 93.00 | 6.00 | 7.30 | % | 0 | 0 | 0.44 | 0.70 | 0.04 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 94.00 | 5.30 | 6.60 | % | 0 | 0 | 0.43 | 0.67 | 0.04 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 95.00 | 4.70 | 5.80 | % | 0 | 0 | 0.42 | 0.63 | 0.04 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 96.00 | 3.90 | 5.30 | % | 0 | 0 | 0.41 | 0.59 | 0.04 | -0.10 | 6/13/2025 3:59:50 PM EST | |||
| 97.00 | 3.50 | 4.70 | % | 0 | 0 | 0.42 | 0.55 | 0.04 | -0.10 | 6/13/2025 3:59:50 PM EST | |||
| 98.00 | 3.00 | 4.20 | % | 0 | 0 | 0.41 | 0.50 | 0.04 | -0.10 | 6/13/2025 3:59:50 PM EST | |||
| 99.00 | 2.50 | 3.60 | 4.83 | -1.64 | -25.35% | 2 | 1 | 0.40 | 0.46 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 100.00 | 2.25 | 3.20 | 2.67 | -5.18 | -65.99% | 2 | 62 | 0.41 | 0.42 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 101.00 | 1.90 | 2.80 | 1.90 | -5.25 | -73.43% | 16 | 65 | 0.41 | 0.37 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 102.00 | 1.65 | 2.35 | 6.07 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.33 | 0.04 | -0.08 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 103.00 | 1.25 | 2.05 | 3.00 | -1.00 | -25.00% | 32 | 26 | 0.40 | 0.30 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 104.00 | 0.00 | 1.85 | 4.35 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.26 | 0.04 | -0.07 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 105.00 | 0.85 | 1.60 | 1.85 | -1.05 | -36.21% | 1 | 18 | 0.40 | 0.23 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 106.00 | 0.65 | 1.35 | 1.40 | -0.86 | -38.06% | 11 | 7 | 0.40 | 0.20 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 107.00 | 0.60 | 1.05 | 3.30 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.17 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 108.00 | 0.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.14 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 109.00 | 0.00 | 1.15 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.12 | 0.02 | -0.05 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.65 | 0.43 | -0.76 | -63.87% | 32 | 41 | 0.44 | 0.10 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 111.00 | 0.00 | 0.80 | 0.55 | -1.15 | -67.65% | 2 | 17 | 0.49 | 0.08 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 112.00 | 0.00 | 0.65 | 0.56 | -1.04 | -65.00% | 2 | 12 | 0.59 | 0.07 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 113.00 | 0.00 | 1.10 | 3.97 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.03 | 5/27/2025 | 6/13/2025 3:59:50 PM EST |
| 114.00 | 0.00 | 2.30 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.05 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.20 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.04 | 0.01 | -0.02 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 116.00 | 0.00 | 1.30 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.03 | 0.01 | -0.02 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 117.00 | 0.00 | 1.45 | 2.14 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 118.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 119.00 | 0.00 | 2.00 | % | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 121.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 122.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 123.00 | 0.00 | 1.95 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 124.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 126.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 127.00 | 0.00 | 1.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 128.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.03 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.70 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.08 | 0.02 | -0.04 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 1.05 | % | 0 | 0 | 0.65 | -0.10 | 0.02 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 87.00 | 0.00 | 1.15 | 0.35 | % | 13 | 0 | 0.62 | -0.12 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 88.00 | 0.00 | 1.50 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.15 | 0.02 | -0.06 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 89.00 | 0.00 | 3.10 | % | 0 | 0 | 0.75 | -0.17 | 0.03 | -0.07 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.85 | 0.68 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.20 | 0.03 | -0.07 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 91.00 | 1.20 | 1.65 | 1.60 | % | 3 | 0 | 0.44 | -0.23 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 92.00 | 1.35 | 2.00 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.26 | 0.03 | -0.09 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 93.00 | 1.55 | 2.35 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.30 | 0.04 | -0.09 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 94.00 | 1.85 | 2.60 | 1.70 | +0.90 | +112.50% | 1 | 47 | 0.42 | -0.33 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 95.00 | 2.05 | 3.00 | 2.38 | +1.43 | +150.53% | 11 | 17 | 0.41 | -0.37 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 96.00 | 2.50 | 3.20 | 2.00 | +1.15 | +135.30% | 3 | 8 | 0.40 | -0.41 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 97.00 | 2.85 | 3.90 | 2.15 | +0.95 | +79.17% | 7 | 10 | 0.41 | -0.45 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 98.00 | 3.20 | 4.50 | 3.40 | +2.15 | +172.00% | 7 | 7 | 0.40 | -0.50 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 99.00 | 4.10 | 4.80 | 4.80 | +3.58 | +293.45% | 3 | 7 | 0.41 | -0.54 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 100.00 | 4.20 | 5.90 | 4.93 | +2.63 | +114.35% | 8 | 14 | 0.41 | -0.58 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 101.00 | 5.00 | 6.50 | 1.87 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.63 | 0.04 | -0.09 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 102.00 | 5.50 | 7.30 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.67 | 0.04 | -0.08 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 103.00 | 6.20 | 7.90 | 2.61 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.70 | 0.04 | -0.08 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 104.00 | 7.10 | 8.70 | 3.51 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.74 | 0.04 | -0.07 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 105.00 | 7.60 | 9.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.77 | 0.03 | -0.07 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 106.00 | 8.50 | 10.40 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.80 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 107.00 | 9.00 | 11.40 | % | 0 | 0 | 0.57 | -0.83 | 0.03 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 108.00 | 9.20 | 13.10 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.86 | 0.03 | -0.05 | 5/28/2025 | 6/13/2025 3:59:50 PM EST |
| 109.00 | 10.20 | 13.60 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.88 | 0.02 | -0.05 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 110.00 | 11.10 | 14.80 | 6.87 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.90 | 0.02 | -0.04 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 111.00 | 11.90 | 15.80 | % | 0 | 0 | 0.71 | -0.92 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 112.00 | 12.70 | 16.70 | % | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 113.00 | 13.70 | 17.70 | % | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 114.00 | 14.70 | 18.70 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 115.00 | 15.70 | 19.50 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 116.00 | 16.90 | 20.20 | 15.50 | +2.50 | +19.24% | 1 | 2 | 0.75 | -0.97 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 117.00 | 17.70 | 21.10 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 118.00 | 19.00 | 22.20 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 119.00 | 19.70 | 23.60 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 120.00 | 20.90 | 24.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 121.00 | 21.50 | 25.60 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 122.00 | 22.50 | 26.60 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 123.00 | 23.50 | 27.60 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 124.00 | 24.60 | 28.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 125.00 | 25.50 | 29.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 126.00 | 26.50 | 30.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 127.00 | 27.60 | 31.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 128.00 | 28.40 | 32.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 130.00 | 30.50 | 34.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 135.00 | 35.50 | 39.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 140.00 | 40.50 | 44.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 145.00 | 45.50 | 49.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 150.00 | 50.50 | 54.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 155.00 | 55.70 | 59.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 160.00 | 60.50 | 64.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |