Options Chain for CROWN HLDGS INC COM (CCK) - $97.48 as of 5/29/2026 3:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.30 | 32.40 | 30.35 | 35.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:47 PM EST |
| 70.00 | 23.40 | 27.40 | 25.40 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 75.00 | 19.60 | 22.50 | 21.05 | % | 0.28 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 80.00 | 14.70 | 17.60 | 16.15 | % | 0.20 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:47 PM EST | |||
| 85.00 | 10.20 | 12.10 | 11.15 | % | 0.13 | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.04 | 5/29/2026 3:59:47 PM EST | |||
| 90.00 | 5.80 | 7.60 | 6.70 | % | 0.07 | 0 | 0 | 0.35 | 0.80 | 0.04 | -0.06 | 5/29/2026 3:59:47 PM EST | |||
| 92.50 | 4.00 | 4.80 | 4.40 | % | 0.05 | 0 | 0 | 0.29 | 0.70 | 0.05 | -0.07 | 5/29/2026 3:59:47 PM EST | |||
| 95.00 | 2.50 | 3.00 | 2.75 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | 0.55 | 0.06 | -0.07 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 97.50 | 1.40 | 1.95 | 1.68 | 1.85 | -1.38 | -42.73% | 0.02 | 7 | 607 | 0.28 | 0.39 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 100.00 | 0.70 | 1.15 | 0.93 | 1.10 | -0.85 | -43.59% | 0.01 | 2 | 27 | 0.28 | 0.26 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 7 | 620 | 0.40 | 0.09 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.57 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:47 PM EST |
| 85.00 | 0.15 | 0.45 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | -0.07 | 0.02 | -0.04 | 5/15/2026 | 5/29/2026 3:59:47 PM EST |
| 90.00 | 0.70 | 1.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 4 | 66 | 0.32 | -0.20 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 92.50 | 1.25 | 1.50 | 1.38 | 1.32 | -0.20 | -13.16% | 0.01 | 4 | 6 | 0.30 | -0.30 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 95.00 | 2.20 | 2.65 | 2.43 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.30 | -0.45 | 0.06 | -0.07 | 5/19/2026 | 5/29/2026 3:59:47 PM EST |
| 97.50 | 3.60 | 3.90 | 3.75 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.29 | -0.61 | 0.06 | -0.07 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 100.00 | 4.90 | 5.80 | 5.35 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 510 | 0.26 | -0.74 | 0.05 | -0.06 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 105.00 | 7.80 | 10.40 | 9.10 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | -0.91 | 0.03 | -0.03 | 5/12/2026 | 5/29/2026 3:59:47 PM EST |
| 110.00 | 12.80 | 15.60 | 14.20 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:47 PM EST | |||
| 115.00 | 17.80 | 21.80 | 19.80 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 120.00 | 22.70 | 26.80 | 24.75 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 125.00 | 27.70 | 31.80 | 29.75 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 130.00 | 32.80 | 36.80 | 34.80 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 135.00 | 37.70 | 41.80 | 39.75 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 140.00 | 42.70 | 46.80 | 44.75 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 145.00 | 47.70 | 51.80 | 49.75 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 150.00 | 52.70 | 56.80 | 54.75 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 155.00 | 57.80 | 61.80 | 59.80 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 160.00 | 62.80 | 66.80 | 64.80 | % | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST |