Options Chain for CRANE COMPANY COMMON STOCK (CR) - $217.64 as of 7/3/2026 6:15:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 116.00 | 120.30 | 118.15 | % | 1.18 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 111.20 | 115.50 | 113.35 | % | 1.08 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 106.00 | 110.50 | 108.25 | % | 0.98 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 101.30 | 105.50 | 103.40 | % | 0.90 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 96.10 | 100.60 | 98.35 | 64.10 | 0.00 | 0.00% | 0.82 | 0 | 29 | 1.15 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:03 PM EST |
| 125.00 | 91.40 | 95.70 | 93.55 | 59.30 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.09 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 7/2/2026 4:00:03 PM EST |
| 130.00 | 86.30 | 90.80 | 88.55 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 135.00 | 81.50 | 85.80 | 83.65 | % | 0.62 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 140.00 | 76.50 | 80.90 | 78.70 | 46.00 | 0.00 | 0.00% | 0.56 | 0 | 15 | 0.92 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 7/2/2026 4:00:03 PM EST |
| 145.00 | 71.70 | 76.00 | 73.85 | 41.80 | 0.00 | 0.00% | 0.51 | 0 | 11 | 0.87 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 66.80 | 71.20 | 69.00 | 37.60 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.82 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 62.00 | 66.30 | 64.15 | % | 0.41 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 160.00 | 57.10 | 61.40 | 59.25 | 20.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.04 | 5/21/2026 | 7/2/2026 4:00:03 PM EST |
| 165.00 | 52.30 | 56.60 | 54.45 | 16.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.05 | 5/19/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 47.60 | 51.90 | 49.75 | 43.78 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.64 | 0.94 | 0.00 | -0.06 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 43.50 | 46.80 | 45.15 | 39.21 | 0.00 | 0.00% | 0.26 | 0 | 741 | 0.58 | 0.91 | 0.00 | -0.08 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 39.60 | 42.30 | 40.95 | 35.26 | 0.00 | 0.00% | 0.23 | 0 | 113 | 0.45 | 0.89 | 0.01 | -0.09 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 35.00 | 38.00 | 36.50 | 33.23 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.44 | 0.86 | 0.01 | -0.10 | 6/17/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 30.50 | 34.40 | 32.45 | 11.73 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.44 | 0.82 | 0.01 | -0.11 | 5/12/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 26.50 | 30.40 | 28.45 | 28.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.44 | 0.78 | 0.01 | -0.12 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 23.00 | 26.90 | 24.95 | 28.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.44 | 0.73 | 0.01 | -0.13 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 16.50 | 19.80 | 18.15 | 16.07 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.43 | 0.63 | 0.01 | -0.14 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 11.00 | 14.10 | 12.55 | 12.23 | -0.77 | -5.93% | 0.06 | 1 | 1,612 | 0.42 | 0.51 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 230.00 | 6.50 | 10.20 | 8.35 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.41 | 0.38 | 0.01 | -0.12 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 240.00 | 3.50 | 6.40 | 4.95 | 5.13 | -1.22 | -19.22% | 0.02 | 1 | 9 | 0.39 | 0.27 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 250.00 | 1.70 | 4.30 | 3.00 | 4.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | 0.18 | 0.01 | -0.08 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 260.00 | 0.50 | 3.50 | 2.00 | 2.90 | -0.24 | -7.65% | 0.01 | 1 | 8 | 0.39 | 0.11 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 32 | 0.51 | 0.08 | 0.00 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.05 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 7/2/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.97 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 7/2/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 7/2/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.70 | 1.35 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.03 | 6/16/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.95 | 1.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.02 | 0.00 | -0.03 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 3.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.03 | 0.00 | -0.04 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.04 | 0.00 | -0.05 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 3.80 | 1.90 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | -0.06 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 0.30 | 3.80 | 2.05 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.09 | 0.00 | -0.08 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 1.00 | 4.10 | 2.55 | 1.90 | -0.25 | -11.63% | 0.01 | 1 | 5 | 0.48 | -0.11 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 1.35 | 4.50 | 2.93 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | -0.14 | 0.01 | -0.10 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 1.95 | 5.70 | 3.83 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.45 | -0.18 | 0.01 | -0.11 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 3.00 | 6.70 | 4.85 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.22 | 0.01 | -0.12 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 4.00 | 8.10 | 6.05 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.27 | 0.01 | -0.13 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 8.50 | 10.40 | 9.45 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 1,414 | 0.42 | -0.37 | 0.01 | -0.14 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 13.00 | 15.80 | 14.40 | % | 0.07 | 0 | 0 | 0.42 | -0.49 | 0.01 | -0.14 | 7/2/2026 4:00:03 PM EST | |||
| 230.00 | 19.00 | 21.40 | 20.20 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.01 | -0.12 | 7/2/2026 4:00:03 PM EST | |||
| 240.00 | 26.10 | 28.30 | 27.20 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.10 | 7/2/2026 4:00:03 PM EST | |||
| 250.00 | 33.00 | 36.30 | 34.65 | % | 0.14 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.08 | 7/2/2026 4:00:03 PM EST | |||
| 260.00 | 42.40 | 45.10 | 43.75 | % | 0.17 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.06 | 7/2/2026 4:00:03 PM EST | |||
| 270.00 | 51.30 | 54.30 | 52.80 | % | 0.20 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 280.00 | 60.40 | 64.40 | 62.40 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 290.00 | 70.10 | 74.60 | 72.35 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 300.00 | 80.10 | 84.40 | 82.25 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 310.00 | 90.10 | 94.60 | 92.35 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST |