Options Chain for CRANE COMPANY COMMON STOCK (CR) - $189.98 as of 7/29/2025 3:15:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 122.30 | 126.40 | 124.35 | % | 1.66 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 80.00 | 117.30 | 121.40 | 119.35 | % | 1.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 85.00 | 112.30 | 116.50 | 114.40 | % | 1.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 90.00 | 107.50 | 110.70 | 109.10 | 111.50 | % | 1.21 | 1 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST | |
| 95.00 | 102.40 | 105.90 | 104.15 | % | 1.10 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 100.00 | 97.40 | 101.70 | 99.55 | % | 1.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 105.00 | 92.50 | 96.60 | 94.55 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 110.00 | 87.60 | 91.70 | 89.65 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 115.00 | 82.70 | 86.70 | 84.70 | % | 0.74 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 120.00 | 77.60 | 81.80 | 79.70 | 61.90 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 72.70 | 77.00 | 74.85 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 130.00 | 67.80 | 71.80 | 69.80 | 38.90 | 0.00 | 0.00% | 0.54 | 0 | 15 | 0.82 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 62.80 | 66.90 | 64.85 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 140.00 | 57.80 | 62.00 | 59.90 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 145.00 | 52.90 | 56.90 | 54.90 | 12.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 48.00 | 52.00 | 50.00 | % | 0.33 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 155.00 | 43.10 | 46.60 | 44.85 | % | 0.29 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 160.00 | 38.20 | 41.70 | 39.95 | 32.78 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.46 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 33.50 | 36.50 | 35.00 | 4.83 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.46 | 0.98 | 0.00 | -0.03 | 4/21/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 28.80 | 31.80 | 30.30 | 24.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.43 | 0.95 | 0.00 | -0.03 | 6/11/2025 | 7/29/2025 1:58:59 PM EST |
| 175.00 | 24.50 | 27.10 | 25.80 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.36 | 0.92 | 0.01 | -0.04 | 4/28/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 19.70 | 23.10 | 21.40 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.35 | 0.87 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 185.00 | 16.10 | 18.90 | 17.50 | 18.92 | +4.11 | +27.76% | 0.09 | 2 | 596 | 0.28 | 0.80 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 190.00 | 12.60 | 15.10 | 13.85 | 15.50 | +4.50 | +40.91% | 0.07 | 12 | 44 | 0.25 | 0.72 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 195.00 | 9.60 | 11.80 | 10.70 | 13.00 | +4.00 | +44.45% | 0.05 | 4 | 2,308 | 0.27 | 0.63 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 200.00 | 6.80 | 8.40 | 7.60 | 10.68 | +3.28 | +44.33% | 0.04 | 2 | 44 | 0.26 | 0.53 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 210.00 | 3.40 | 4.90 | 4.15 | 4.00 | +0.07 | +1.79% | 0.02 | 2 | 16 | 0.24 | 0.32 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 220.00 | 1.15 | 2.70 | 1.93 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.26 | 0.17 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 230.00 | 0.00 | 2.95 | 1.48 | 1.18 | +0.18 | +18.00% | 0.01 | 1 | 31 | 0.38 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.03 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.40 | -1.50 | -78.95% | 0.01 | 1 | 886 | 0.48 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 0.60 | -1.95 | -76.48% | 0.01 | 1 | 7 | 0.49 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 0.90 | -2.80 | -75.68% | 0.01 | 1 | 1 | 0.40 | -0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.45 | -3.95 | -73.15% | 0.01 | 1 | 2 | 0.39 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 0.95 | 2.20 | 1.58 | 2.10 | -3.90 | -65.00% | 0.01 | 2 | 7 | 0.27 | -0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 185.00 | 1.05 | 3.30 | 2.18 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.01 | -0.06 | 7/29/2025 1:58:59 PM EST | |||
| 190.00 | 1.95 | 4.60 | 3.28 | 4.40 | -30.60 | -87.43% | 0.02 | 1 | 0 | 0.25 | -0.28 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 195.00 | 4.00 | 6.50 | 5.25 | 6.00 | -6.75 | -52.95% | 0.03 | 1 | 2 | 0.25 | -0.37 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 200.00 | 6.60 | 9.00 | 7.80 | 21.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.47 | 0.02 | -0.08 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 210.00 | 12.30 | 15.10 | 13.70 | % | 0.07 | 0 | 0 | 0.23 | -0.68 | 0.02 | -0.07 | 7/29/2025 1:58:59 PM EST | |||
| 220.00 | 20.40 | 23.40 | 21.90 | % | 0.10 | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.05 | 7/29/2025 1:58:59 PM EST | |||
| 230.00 | 29.80 | 32.50 | 31.15 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 240.00 | 39.50 | 42.80 | 41.15 | 57.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 250.00 | 48.70 | 53.00 | 50.85 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST |