Options Chain for CROWN HLDGS INC COM (CCK) - $95.49 as of 10/29/2025 8:31:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.80 | 47.50 | 46.15 | % | 0.92 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 55.00 | 39.80 | 42.50 | 41.15 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 60.00 | 34.80 | 37.50 | 36.15 | % | 0.60 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 29.80 | 32.50 | 31.15 | % | 0.48 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 24.80 | 27.50 | 26.15 | % | 0.37 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 75.00 | 19.80 | 22.50 | 21.15 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 80.00 | 14.80 | 17.50 | 16.15 | % | 0.20 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 82.50 | 12.40 | 15.10 | 13.75 | % | 0.17 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 85.00 | 10.00 | 12.30 | 11.15 | % | 0.13 | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.05 | 10/29/2025 4:00:06 PM EST | |||
| 87.50 | 7.60 | 8.80 | 8.20 | 12.47 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.31 | 0.88 | 0.03 | -0.05 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 5.30 | 6.50 | 5.90 | 9.83 | 0.00 | 0.00% | 0.07 | 0 | 304 | 0.27 | 0.81 | 0.04 | -0.06 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 92.50 | 3.90 | 5.30 | 4.60 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.25 | 0.71 | 0.05 | -0.07 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 95.00 | 2.15 | 3.60 | 2.88 | 3.65 | -1.25 | -25.51% | 0.03 | 1 | 826 | 0.24 | 0.58 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 97.50 | 1.30 | 2.35 | 1.83 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.26 | 0.42 | 0.06 | -0.06 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 100.00 | 0.40 | 1.45 | 0.93 | 1.00 | -1.10 | -52.39% | 0.01 | 14 | 156 | 0.24 | 0.29 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.40 | +0.02 | +5.27% | 0.00 | 2 | 194 | 0.29 | 0.11 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.44 | 0.03 | 0.01 | -0.01 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 6,262 | 0.51 | -0.02 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 82.50 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | -0.02 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 85.00 | 0.10 | 0.50 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.34 | -0.08 | 0.02 | -0.05 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 87.50 | 0.20 | 1.05 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.34 | -0.12 | 0.03 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.35 | +100.00% | 0.01 | 1 | 60 | 0.28 | -0.19 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 92.50 | 0.90 | 1.40 | 1.15 | 0.85 | +0.20 | +30.77% | 0.01 | 1 | 19 | 0.27 | -0.29 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 95.00 | 1.80 | 2.45 | 2.13 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.27 | -0.42 | 0.06 | -0.07 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 97.50 | 2.90 | 3.80 | 3.35 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.26 | -0.58 | 0.06 | -0.06 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 100.00 | 4.60 | 5.70 | 5.15 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.32 | -0.71 | 0.05 | -0.05 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 7.90 | 10.70 | 9.30 | % | 0.09 | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 110.00 | 13.10 | 15.50 | 14.30 | % | 0.13 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 115.00 | 18.10 | 20.40 | 19.25 | % | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 120.00 | 22.70 | 25.40 | 24.05 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 125.00 | 27.70 | 30.40 | 29.05 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 130.00 | 32.70 | 35.40 | 34.05 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 135.00 | 37.70 | 40.40 | 39.05 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 140.00 | 42.70 | 45.40 | 44.05 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |