Options Chain for CROWN HLDGS INC COM (CCK) - $96.40 as of 9/12/2025 8:42:18 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 | 30.70 | 33.30 | 32.00 | % | 0.49 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 70.00 | 25.70 | 28.40 | 27.05 | % | 0.39 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 75.00 | 20.50 | 23.30 | 21.90 | % | 0.29 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 15.50 | 18.60 | 17.05 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 85.00 | 10.60 | 13.60 | 12.10 | % | 0.14 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 87.50 | 8.10 | 11.10 | 9.60 | % | 0.11 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 90.00 | 5.50 | 8.70 | 7.10 | % | 0.08 | 0 | 0 | 0.84 | 0.96 | 0.02 | -0.06 | 9/12/2025 3:59:51 PM EST | |||
| 92.50 | 2.80 | 5.20 | 4.00 | 4.70 | +1.90 | +67.86% | 0.04 | 2 | 11 | 0.49 | 0.88 | 0.05 | -0.13 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 2.00 | 2.45 | 2.23 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | 0.71 | 0.09 | -0.15 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 97.50 | 0.60 | 1.20 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.27 | 0.44 | 0.12 | -0.13 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | 0.17 | 0.08 | -0.08 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.30 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | -0.04 | 0.02 | -0.06 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 92.50 | 0.05 | 1.45 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.30 | -0.12 | 0.05 | -0.13 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.32 | -0.29 | 0.09 | -0.15 | 8/21/2025 | 9/12/2025 3:59:51 PM EST |
| 97.50 | 0.85 | 2.40 | 1.63 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.54 | -0.56 | 0.12 | -0.13 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 1.55 | 5.20 | 3.38 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.64 | -0.83 | 0.08 | -0.08 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 6.50 | 9.70 | 8.10 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.82 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 11.60 | 14.60 | 13.10 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 115.00 | 16.60 | 19.80 | 18.20 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 120.00 | 21.80 | 24.80 | 23.30 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 125.00 | 26.50 | 29.80 | 28.15 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 130.00 | 31.50 | 34.80 | 33.15 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 135.00 | 36.70 | 39.70 | 38.20 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 140.00 | 41.70 | 44.40 | 43.05 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 145.00 | 46.60 | 49.70 | 48.15 | % | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 150.00 | 51.60 | 54.70 | 53.15 | % | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 155.00 | 56.50 | 59.80 | 58.15 | % | 0.38 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 160.00 | 61.50 | 64.70 | 63.10 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |