Options Chain for CROWN HLDGS INC COM (CCK) - $113.29 as of 7/3/2026 3:57:06 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 | 51.40 | 55.60 | 53.50 | % | 0.89 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 46.40 | 50.40 | 48.40 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 41.50 | 45.00 | 43.25 | % | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 36.60 | 40.20 | 38.40 | % | 0.51 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 31.70 | 34.50 | 33.10 | % | 0.41 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 26.80 | 29.50 | 28.15 | % | 0.33 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 22.00 | 24.20 | 23.10 | 19.93 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.48 | 0.94 | 0.01 | -0.02 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 92.50 | 19.80 | 23.50 | 21.65 | % | 0.23 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 17.60 | 20.60 | 19.10 | % | 0.20 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 97.50 | 15.30 | 17.70 | 16.50 | % | 0.17 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 13.20 | 15.40 | 14.30 | % | 0.14 | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 9.00 | 11.40 | 10.20 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 201 | 0.30 | 0.75 | 0.02 | -0.04 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 6.20 | 8.10 | 7.15 | 5.18 | 0.00 | 0.00% | 0.07 | 0 | 430 | 0.33 | 0.62 | 0.03 | -0.05 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 3.50 | 5.20 | 4.35 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 321 | 0.31 | 0.46 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 1.45 | 2.80 | 2.13 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | 0.30 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 0.40 | 2.40 | 1.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.18 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 0.05 | 0.80 | 0.43 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 1 | 0.46 | -0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 92.50 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 0.15 | 1.65 | 0.90 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | -0.10 | 0.01 | -0.03 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 97.50 | 0.25 | 2.00 | 1.13 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.01 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 0.50 | 2.40 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 1.55 | 2.45 | 2.00 | 2.10 | -0.58 | -21.65% | 0.02 | 2 | 4 | 0.32 | -0.25 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 3.00 | 4.80 | 3.90 | % | 0.04 | 0 | 0 | 0.33 | -0.38 | 0.03 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 115.00 | 5.20 | 7.40 | 6.30 | 6.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.54 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 8.50 | 10.70 | 9.60 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.70 | 0.03 | -0.04 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 11.10 | 14.80 | 12.95 | % | 0.10 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 130.00 | 15.40 | 19.00 | 17.20 | % | 0.13 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 135.00 | 20.10 | 24.10 | 22.10 | % | 0.16 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 140.00 | 25.00 | 29.00 | 27.00 | % | 0.19 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 145.00 | 29.90 | 33.90 | 31.90 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 150.00 | 34.90 | 38.90 | 36.90 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |