Options Chain for CROCS INC COM (CROX) - $77.95 as of 8/13/2025 7:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.70 | 44.70 | 43.20 | % | 1.08 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 36.60 | 39.90 | 38.25 | % | 0.85 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 47.50 | 34.20 | 37.90 | 36.05 | 61.04 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 31.70 | 34.70 | 33.20 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 26.90 | 30.50 | 28.70 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 23.50 | 24.20 | 23.85 | 23.30 | +6.02 | +34.84% | 0.40 | 1 | 13 | 0.72 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 16.90 | 20.80 | 18.85 | 11.90 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.59 | 0.98 | 0.00 | -0.02 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 67.50 | 14.60 | 18.30 | 16.45 | % | 0.24 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 70.00 | 12.60 | 15.40 | 14.00 | 13.98 | +5.63 | +67.43% | 0.20 | 3 | 93 | 0.49 | 0.93 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 72.50 | 10.40 | 13.30 | 11.85 | % | 0.16 | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 75.00 | 9.00 | 10.00 | 9.50 | 8.62 | +3.25 | +60.53% | 0.13 | 35 | 318 | 0.29 | 0.83 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 77.50 | 6.50 | 9.20 | 7.85 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.37 | 0.76 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 80.00 | 6.00 | 6.30 | 6.15 | 6.20 | +3.20 | +106.67% | 0.08 | 345 | 702 | 0.37 | 0.68 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 82.50 | 4.50 | 4.90 | 4.70 | 4.60 | +2.55 | +124.39% | 0.06 | 91 | 520 | 0.37 | 0.59 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 85.00 | 3.30 | 3.60 | 3.45 | 3.45 | +1.90 | +122.59% | 0.04 | 292 | 482 | 0.37 | 0.49 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 87.50 | 2.40 | 2.65 | 2.53 | 2.50 | +1.54 | +160.42% | 0.03 | 63 | 166 | 0.37 | 0.39 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 90.00 | 1.65 | 1.90 | 1.78 | 1.75 | +1.05 | +150.00% | 0.02 | 72 | 676 | 0.37 | 0.31 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 92.50 | 1.15 | 1.40 | 1.28 | 1.20 | +0.73 | +155.32% | 0.01 | 17 | 58 | 0.38 | 0.24 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 95.00 | 0.75 | 1.00 | 0.88 | 0.62 | +0.27 | +77.15% | 0.01 | 31 | 1,323 | 0.38 | 0.18 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 97.50 | 0.50 | 0.75 | 0.63 | 0.59 | +0.39 | +195.00% | 0.01 | 30 | 237 | 0.38 | 0.13 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.30 | +0.15 | +100.00% | 0.00 | 95 | 844 | 0.40 | 0.09 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 158 | 689 | 0.39 | 0.05 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 388 | 0.44 | 0.02 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 13 | 408 | 0.49 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 1,591 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 840 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 1,810 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 561 | 2,819 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,948 | 0.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 963 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/13/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 60 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 67 | 555 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 276 | 0.52 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.23 | -0.22 | -48.89% | 0.00 | 66 | 266 | 0.51 | -0.02 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.37 | -0.29 | -43.94% | 0.00 | 2 | 5 | 0.45 | -0.04 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.52 | -52.00% | 0.01 | 51 | 440 | 0.43 | -0.07 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 72.50 | 0.65 | 0.75 | 0.70 | 0.96 | -0.69 | -41.82% | 0.01 | 21 | 36 | 0.42 | -0.11 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 1.05 | 1.10 | 1.08 | 1.08 | -1.32 | -55.00% | 0.01 | 167 | 901 | 0.41 | -0.17 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 77.50 | 1.50 | 1.65 | 1.58 | 1.92 | -1.62 | -45.77% | 0.02 | 45 | 10 | 0.39 | -0.24 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 80.00 | 2.25 | 2.40 | 2.33 | 2.49 | -2.26 | -47.58% | 0.03 | 45 | 2,798 | 0.39 | -0.32 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 82.50 | 3.20 | 3.50 | 3.35 | 3.50 | -4.30 | -55.13% | 0.04 | 9 | 185 | 0.39 | -0.41 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 85.00 | 4.50 | 4.80 | 4.65 | 4.85 | -3.57 | -42.40% | 0.05 | 23 | 634 | 0.39 | -0.51 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 87.50 | 6.10 | 6.40 | 6.25 | 6.83 | -3.77 | -35.57% | 0.07 | 3 | 354 | 0.39 | -0.61 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 90.00 | 6.80 | 9.20 | 8.00 | 8.07 | -4.57 | -36.16% | 0.09 | 10 | 455 | 0.40 | -0.69 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 92.50 | 9.80 | 10.30 | 10.05 | 11.60 | -3.90 | -25.17% | 0.11 | 2 | 614 | 0.42 | -0.76 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 95.00 | 11.30 | 13.90 | 12.60 | 13.95 | -4.68 | -25.13% | 0.13 | 10 | 365 | 0.47 | -0.82 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 97.50 | 13.00 | 15.70 | 14.35 | 16.20 | -3.30 | -16.93% | 0.15 | 1 | 197 | 0.40 | -0.87 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 100.00 | 16.20 | 18.70 | 17.45 | 18.75 | -3.50 | -15.73% | 0.17 | 4 | 1,302 | 0.51 | -0.91 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 105.00 | 19.90 | 23.50 | 21.70 | 25.22 | -1.92 | -7.08% | 0.21 | 4 | 566 | 0.60 | -0.95 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 110.00 | 25.50 | 27.80 | 26.65 | 26.50 | -6.20 | -18.96% | 0.24 | 800 | 641 | 0.81 | -0.98 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 115.00 | 30.00 | 33.60 | 31.80 | 38.10 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.99 | -0.99 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 120.00 | 36.00 | 37.30 | 36.65 | 36.50 | -5.60 | -13.31% | 0.31 | 330 | 157 | 0.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 125.00 | 40.40 | 42.70 | 41.55 | 41.40 | -5.70 | -12.11% | 0.33 | 50 | 53 | 1.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 130.00 | 44.70 | 48.60 | 46.65 | 53.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 135.00 | 49.80 | 53.60 | 51.70 | 58.80 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 140.00 | 54.70 | 58.60 | 56.65 | 62.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 145.00 | 59.70 | 63.60 | 61.65 | 39.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:54 PM EST |
| 150.00 | 64.70 | 68.60 | 66.65 | 60.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 8/13/2025 3:59:54 PM EST |
| 155.00 | 69.70 | 73.60 | 71.65 | 53.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 8/13/2025 3:59:54 PM EST |
| 160.00 | 74.70 | 78.60 | 76.65 | % | 0.48 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 165.00 | 79.70 | 83.30 | 81.50 | % | 0.49 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 170.00 | 84.70 | 88.50 | 86.60 | % | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 175.00 | 89.70 | 93.60 | 91.65 | % | 0.52 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 180.00 | 94.70 | 98.60 | 96.65 | % | 0.54 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 185.00 | 99.70 | 103.60 | 101.65 | % | 0.55 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 190.00 | 104.70 | 108.60 | 106.65 | % | 0.56 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 195.00 | 109.70 | 113.60 | 111.65 | % | 0.57 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 200.00 | 114.80 | 118.60 | 116.70 | % | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 210.00 | 125.00 | 128.60 | 126.80 | % | 0.60 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |