Options Chain for CROWN HLDGS INC COM (CCK) - $90.38 as of 9/6/2024 3:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.50 | 38.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 29.60 | 33.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 24.50 | 28.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 19.80 | 23.30 | 19.30 | 0.00 | 0.00% | 0 | 6 | 1.33 | 1.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 17.10 | 20.90 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.02 | 7/19/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 14.60 | 18.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 77.50 | 12.10 | 16.00 | 12.90 | 0.00 | 0.00% | 0 | 4 | 1.00 | 1.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 9.80 | 13.50 | 10.00 | 0.00 | 0.00% | 0 | 17 | 0.88 | 1.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 82.50 | 7.60 | 10.00 | 4.20 | 0.00 | 0.00% | 0 | 66 | 0.28 | 0.97 | 0.01 | -0.04 | 7/24/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 4.70 | 8.10 | 5.90 | 0.00 | 0.00% | 0 | 1,020 | 0.47 | 0.90 | 0.03 | -0.06 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 87.50 | 4.30 | 4.60 | 4.80 | +1.30 | +37.15% | 2 | 90 | 0.34 | 0.82 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 2.35 | 2.80 | 2.50 | +0.60 | +31.58% | 14 | 436 | 0.21 | 0.67 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 92.50 | 1.00 | 1.20 | 1.04 | +0.19 | +22.36% | 36 | 4,895 | 0.20 | 0.44 | 0.10 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.30 | 0.45 | 0.49 | +0.24 | +96.00% | 7 | 109 | 0.20 | 0.23 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 97.50 | 0.05 | 0.15 | % | 0 | 0 | 0.20 | 0.09 | 0.04 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.03 | 0.02 | -0.01 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.79 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 77.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.00 | 0.00 | -0.03 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 1.00 | 2.34 | 0.00 | 0.00% | 0 | 82 | 0.71 | 0.00 | 0.00 | -0.03 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 82.50 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 655 | 0.44 | -0.03 | 0.01 | -0.04 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 4,635 | 0.27 | -0.10 | 0.03 | -0.06 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 87.50 | 0.30 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 119 | 0.25 | -0.18 | 0.05 | -0.07 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.80 | 0.95 | 0.95 | -0.25 | -20.84% | 29 | 203 | 0.23 | -0.33 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 92.50 | 1.90 | 2.10 | 2.00 | -0.20 | -9.10% | 14 | 15 | 0.22 | -0.56 | 0.10 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 3.60 | 4.00 | % | 0 | 0 | 0.50 | -0.77 | 0.07 | -0.05 | 9/6/2024 3:59:50 PM EST | |||
| 97.50 | 4.60 | 8.10 | % | 0 | 0 | 0.63 | -0.91 | 0.04 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 6.70 | 10.50 | % | 0 | 0 | 0.72 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 12.10 | 15.50 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 17.00 | 20.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 22.00 | 24.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 26.70 | 30.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |