Options Chain for CROWN HLDGS INC COM (CCK) - $88.20 as of 3/31/2025 3:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.50 | 46.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 47.50 | 40.00 | 43.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 50.00 | 37.50 | 41.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 55.00 | 32.60 | 36.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 60.00 | 27.60 | 31.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 65.00 | 22.60 | 25.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 70.00 | 17.60 | 20.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 72.50 | 15.10 | 18.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 75.00 | 12.70 | 15.60 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.01 | 12/19/2024 | 3/31/2025 3:59:51 PM EST |
| 77.50 | 10.30 | 13.90 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.02 | 1/7/2025 | 3/31/2025 3:59:51 PM EST |
| 80.00 | 7.90 | 10.80 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.96 | 0.01 | -0.03 | 12/19/2024 | 3/31/2025 3:59:51 PM EST |
| 82.50 | 5.50 | 8.60 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.91 | 0.03 | -0.04 | 2/21/2025 | 3/31/2025 3:59:51 PM EST |
| 85.00 | 4.90 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.80 | 0.05 | -0.06 | 2/10/2025 | 3/31/2025 3:59:51 PM EST |
| 87.50 | 3.10 | 3.50 | 2.80 | -0.83 | -22.87% | 10 | 42 | 0.29 | 0.65 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 90.00 | 1.55 | 2.00 | 2.15 | 0.00 | 0.00% | 0 | 250 | 0.27 | 0.46 | 0.08 | -0.07 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 92.50 | 0.65 | 1.15 | 0.75 | -0.80 | -51.62% | 1 | 2,069 | 0.27 | 0.27 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 95.00 | 0.15 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 985 | 0.25 | 0.13 | 0.05 | -0.03 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 136 | 0.47 | 0.05 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.02 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.45 | 2.10 | 0.00 | 0.00% | 0 | 143 | 0.54 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.80 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 114 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/31/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.02 | 3/4/2025 | 3/31/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.04 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 169 | 0.60 | -0.09 | 0.03 | -0.04 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 85.00 | 0.55 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 2,048 | 0.31 | -0.20 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 87.50 | 1.00 | 1.45 | 1.50 | +0.45 | +42.86% | 6 | 63 | 0.26 | -0.35 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 90.00 | 2.10 | 2.50 | 2.60 | +0.70 | +36.85% | 2 | 130 | 0.26 | -0.54 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 92.50 | 3.70 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 40 | 0.25 | -0.73 | 0.07 | -0.05 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 95.00 | 4.60 | 7.80 | 5.10 | 0.00 | 0.00% | 0 | 23 | 0.57 | -0.87 | 0.05 | -0.03 | 11/12/2024 | 3/31/2025 3:59:51 PM EST |
| 97.50 | 6.30 | 10.10 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.95 | 0.02 | -0.02 | 1/21/2025 | 3/31/2025 3:59:51 PM EST |
| 100.00 | 9.30 | 12.60 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 10/18/2024 | 3/31/2025 3:59:51 PM EST |
| 105.00 | 15.50 | 16.40 | 17.50 | 0.00 | 0.00% | 0 | 15 | 0.66 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 110.00 | 19.60 | 22.60 | 24.85 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:51 PM EST |
| 115.00 | 24.00 | 27.60 | 33.05 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 3:59:51 PM EST |
| 120.00 | 28.60 | 32.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 125.00 | 33.60 | 37.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 130.00 | 38.90 | 42.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |