Options Chain for CROWN HLDGS INC COM (CCK) - $98.15 as of 8/4/2025 2:43:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.30 | 45.30 | 43.30 | % | 0.79 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 60.00 | 36.30 | 40.30 | 38.30 | % | 0.64 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 65.00 | 31.30 | 35.30 | 33.30 | % | 0.51 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 70.00 | 26.30 | 30.30 | 28.30 | % | 0.40 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 75.00 | 21.30 | 25.30 | 23.30 | % | 0.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 80.00 | 16.30 | 20.30 | 18.30 | % | 0.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 85.00 | 11.40 | 15.00 | 13.20 | % | 0.16 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 90.00 | 7.20 | 9.90 | 8.55 | % | 0.10 | 0 | 0 | 0.73 | 0.99 | 0.02 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 92.50 | 4.90 | 6.80 | 5.85 | 9.91 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | 0.91 | 0.04 | -0.03 | 7/28/2025 | 8/4/2025 4:00:03 PM EST |
| 95.00 | 3.60 | 4.00 | 3.80 | 12.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | 0.79 | 0.07 | -0.05 | 7/17/2025 | 8/4/2025 4:00:03 PM EST |
| 97.50 | 1.90 | 2.10 | 2.00 | 1.90 | -0.25 | -11.63% | 0.02 | 16 | 4 | 0.24 | 0.59 | 0.10 | -0.06 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 100.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.20 | -19.05% | 0.01 | 4 | 16 | 0.22 | 0.33 | 0.09 | -0.06 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 111 | 0.24 | 0.06 | 0.03 | -0.02 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.52 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.01 | 0.02 | 0.00 | 7/25/2025 | 8/4/2025 4:00:03 PM EST |
| 92.50 | 0.15 | 0.30 | 0.23 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 80 | 0.27 | -0.09 | 0.04 | -0.03 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 95.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.20 | -25.00% | 0.01 | 50 | 113 | 0.25 | -0.21 | 0.07 | -0.05 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 97.50 | 1.15 | 1.35 | 1.25 | 1.35 | -0.25 | -15.63% | 0.01 | 12 | 8 | 0.23 | -0.41 | 0.10 | -0.06 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 100.00 | 2.45 | 2.65 | 2.55 | 2.75 | -0.19 | -6.47% | 0.03 | 71 | 3,578 | 0.22 | -0.67 | 0.09 | -0.06 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 105.00 | 6.70 | 7.00 | 6.85 | 6.86 | -0.14 | -2.00% | 0.07 | 2 | 141 | 0.21 | -0.94 | 0.03 | -0.02 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 110.00 | 10.00 | 13.40 | 11.70 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:03 PM EST |
| 115.00 | 14.90 | 18.90 | 16.90 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 120.00 | 19.90 | 23.90 | 21.90 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 125.00 | 24.90 | 28.90 | 26.90 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 130.00 | 29.90 | 33.90 | 31.90 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 135.00 | 34.90 | 38.90 | 36.90 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 140.00 | 39.90 | 43.90 | 41.90 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 145.00 | 44.90 | 48.90 | 46.90 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 150.00 | 49.90 | 53.90 | 51.90 | % | 0.35 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST |