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 | 41.60 | 45.60 | 43.60 | % | 1.09 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 36.70 | 40.60 | 38.65 | % | 0.86 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 31.70 | 35.70 | 33.70 | % | 0.67 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 26.80 | 30.70 | 28.75 | % | 0.52 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 21.90 | 25.80 | 23.85 | % | 0.40 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 65.00 | 17.20 | 20.80 | 19.00 | % | 0.29 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 70.00 | 13.80 | 15.60 | 14.70 | 11.51 | +2.23 | +24.03% | 0.21 | 2 | 9 | 0.41 | 0.91 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 9.50 | 12.10 | 10.80 | 9.80 | +3.90 | +66.11% | 0.14 | 16 | 28 | 0.45 | 0.81 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 80.00 | 6.40 | 7.90 | 7.15 | 6.30 | +2.88 | +84.22% | 0.09 | 10 | 36 | 0.43 | 0.67 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 85.00 | 3.70 | 4.10 | 3.90 | 4.00 | +2.15 | +116.22% | 0.05 | 23 | 26 | 0.38 | 0.50 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 90.00 | 2.00 | 2.30 | 2.15 | 2.00 | +1.15 | +135.30% | 0.02 | 75 | 206 | 0.37 | 0.33 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 91.00 | 1.75 | 3.00 | 2.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | 0.30 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 92.00 | 1.50 | 1.85 | 1.68 | 1.05 | +0.38 | +56.72% | 0.02 | 2 | 21 | 0.38 | 0.27 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 93.00 | 1.30 | 2.50 | 1.90 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 94.00 | 1.10 | 2.45 | 1.78 | 0.89 | +0.49 | +122.50% | 0.02 | 4 | 17 | 0.44 | 0.22 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 95.00 | 0.95 | 2.35 | 1.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.20 | 0.02 | -0.04 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 96.00 | 0.80 | 2.20 | 1.50 | % | 0.02 | 0 | 0 | 0.45 | 0.18 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 97.00 | 0.65 | 2.00 | 1.33 | 0.50 | -0.45 | -47.37% | 0.01 | 1 | 4 | 0.50 | 0.16 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 98.00 | 0.55 | 0.90 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.14 | 0.02 | -0.03 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 99.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.12 | 0.02 | -0.03 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.47 | 0.10 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 101.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 102.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 103.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 104.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 106.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 107.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 108.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 112.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 113.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 114.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 116.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 117.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 118.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 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 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.21 | -37.50% | 0.00 | 1 | 13 | 0.55 | -0.03 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 0.50 | 2.70 | 1.60 | 0.95 | -0.36 | -27.49% | 0.02 | 2 | 23 | 0.63 | -0.09 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 1.20 | 2.10 | 1.65 | 1.52 | -1.00 | -39.69% | 0.02 | 7 | 30 | 0.45 | -0.19 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 80.00 | 2.55 | 2.80 | 2.68 | 2.90 | -2.40 | -45.29% | 0.03 | 2 | 13 | 0.49 | -0.33 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 85.00 | 4.80 | 6.80 | 5.80 | 8.19 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.47 | -0.50 | 0.04 | -0.06 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 90.00 | 8.00 | 8.60 | 8.30 | 13.77 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.40 | -0.67 | 0.03 | -0.05 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 91.00 | 7.30 | 10.00 | 8.65 | % | 0.10 | 0 | 0 | 0.36 | -0.70 | 0.03 | -0.05 | 8/13/2025 3:59:54 PM EST | |||
| 92.00 | 9.50 | 10.20 | 9.85 | % | 0.11 | 0 | 0 | 0.40 | -0.73 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 93.00 | 10.30 | 11.00 | 10.65 | % | 0.11 | 0 | 0 | 0.40 | -0.75 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 94.00 | 9.80 | 13.20 | 11.50 | % | 0.12 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 95.00 | 11.60 | 14.30 | 12.95 | % | 0.14 | 0 | 0 | 0.45 | -0.80 | 0.02 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 96.00 | 12.60 | 14.80 | 13.70 | % | 0.14 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 97.00 | 12.50 | 14.70 | 13.60 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.84 | 0.02 | -0.03 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 98.00 | 13.00 | 15.50 | 14.25 | 21.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.86 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 99.00 | 14.70 | 16.80 | 15.75 | % | 0.16 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 100.00 | 15.10 | 18.80 | 16.95 | % | 0.17 | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 101.00 | 15.90 | 19.60 | 17.75 | % | 0.18 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 102.00 | 16.90 | 20.70 | 18.80 | % | 0.18 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 103.00 | 17.70 | 21.70 | 19.70 | % | 0.19 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 104.00 | 18.70 | 22.70 | 20.70 | % | 0.20 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 19.70 | 23.60 | 21.65 | % | 0.21 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 106.00 | 20.70 | 24.60 | 22.65 | 27.27 | % | 0.21 | 1 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 107.00 | 21.80 | 25.60 | 23.70 | % | 0.22 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 108.00 | 22.70 | 26.60 | 24.65 | % | 0.23 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 109.00 | 23.60 | 27.60 | 25.60 | % | 0.23 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 110.00 | 24.70 | 28.60 | 26.65 | 33.22 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 111.00 | 25.50 | 29.60 | 27.55 | % | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 112.00 | 26.50 | 30.60 | 28.55 | % | 0.25 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 113.00 | 27.60 | 31.60 | 29.60 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 114.00 | 28.50 | 32.60 | 30.55 | % | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 115.00 | 29.50 | 33.60 | 31.55 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 116.00 | 30.70 | 34.60 | 32.65 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 117.00 | 31.60 | 35.60 | 33.60 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 118.00 | 32.60 | 36.60 | 34.60 | % | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 120.00 | 34.50 | 38.60 | 36.55 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |