Options Chain for CROWN HLDGS INC COM (CCK) - $117.02 as of 7/17/2026 1:41:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.40 | 58.50 | 56.45 | % | 0.94 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/17/2026 12:59:03 PM EST | |||
| 65.00 | 49.40 | 53.50 | 51.45 | % | 0.79 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/17/2026 12:59:03 PM EST | |||
| 70.00 | 44.40 | 48.50 | 46.45 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/17/2026 12:59:03 PM EST | |||
| 75.00 | 39.30 | 43.60 | 41.45 | % | 0.55 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/17/2026 12:59:03 PM EST | |||
| 80.00 | 34.80 | 38.50 | 36.65 | % | 0.46 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 7/17/2026 12:59:03 PM EST | |||
| 85.00 | 30.90 | 33.60 | 32.25 | % | 0.38 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 7/17/2026 12:59:03 PM EST | |||
| 90.00 | 25.00 | 28.80 | 26.90 | 20.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | 0.97 | 0.00 | -0.03 | 7/14/2026 | 7/17/2026 12:59:03 PM EST |
| 92.50 | 22.50 | 26.30 | 24.40 | % | 0.26 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.03 | 7/17/2026 12:59:03 PM EST | |||
| 95.00 | 20.30 | 23.90 | 22.10 | % | 0.23 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.04 | 7/17/2026 12:59:03 PM EST | |||
| 97.50 | 18.00 | 21.50 | 19.75 | % | 0.20 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.05 | 7/17/2026 12:59:03 PM EST | |||
| 100.00 | 15.90 | 19.20 | 17.55 | % | 0.18 | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.06 | 7/17/2026 12:59:03 PM EST | |||
| 105.00 | 11.50 | 14.80 | 13.15 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 201 | 0.57 | 0.82 | 0.02 | -0.07 | 6/24/2026 | 7/17/2026 12:59:03 PM EST |
| 110.00 | 8.60 | 10.50 | 9.55 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 432 | 0.40 | 0.71 | 0.02 | -0.08 | 7/16/2026 | 7/17/2026 12:59:03 PM EST |
| 115.00 | 5.60 | 6.10 | 5.85 | 5.90 | -0.07 | -1.18% | 0.05 | 108 | 585 | 0.34 | 0.58 | 0.03 | -0.08 | 7/17/2026 | 7/17/2026 12:59:03 PM EST |
| 120.00 | 3.20 | 3.70 | 3.45 | 3.80 | +2.09 | +122.23% | 0.03 | 1 | 5 | 0.36 | 0.42 | 0.03 | -0.08 | 7/17/2026 | 7/17/2026 12:59:03 PM EST |
| 125.00 | 1.70 | 2.10 | 1.90 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.27 | 0.03 | -0.06 | 7/16/2026 | 7/17/2026 12:59:03 PM EST |
| 130.00 | 0.35 | 1.50 | 0.93 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.16 | 0.02 | -0.04 | 7/16/2026 | 7/17/2026 12:59:03 PM EST |
| 135.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 7/17/2026 12:59:03 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.02 | 7/17/2026 12:59:03 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 7/17/2026 12:59:03 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | 0.12 | % | 0.00 | 1 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 12:59:03 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/17/2026 12:59:03 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 12:59:03 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/17/2026 12:59:03 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 7/17/2026 12:59:03 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.02 | 7/8/2026 | 7/17/2026 12:59:03 PM EST |
| 90.00 | 0.05 | 1.35 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.03 | 0.00 | -0.03 | 7/16/2026 | 7/17/2026 12:59:03 PM EST |
| 92.50 | 0.05 | 1.35 | 0.70 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.04 | 0.01 | -0.03 | 7/8/2026 | 7/17/2026 12:59:03 PM EST |
| 95.00 | 0.05 | 1.05 | 0.55 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | -0.06 | 0.01 | -0.04 | 6/24/2026 | 7/17/2026 12:59:03 PM EST |
| 97.50 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.05 | 7/17/2026 12:59:03 PM EST | |||
| 100.00 | 0.05 | 1.55 | 0.80 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.12 | 0.01 | -0.06 | 7/14/2026 | 7/17/2026 12:59:03 PM EST |
| 105.00 | 1.00 | 1.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.18 | 0.02 | -0.07 | 7/2/2026 | 7/17/2026 12:59:03 PM EST |
| 110.00 | 2.20 | 2.65 | 2.43 | % | 0.02 | 0 | 0 | 0.40 | -0.29 | 0.02 | -0.08 | 7/17/2026 12:59:03 PM EST | |||
| 115.00 | 4.20 | 4.50 | 4.35 | 4.30 | -0.47 | -9.86% | 0.04 | 20 | 20 | 0.38 | -0.42 | 0.03 | -0.08 | 7/17/2026 | 7/17/2026 12:59:03 PM EST |
| 120.00 | 6.80 | 7.20 | 7.00 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.58 | 0.03 | -0.08 | 6/25/2026 | 7/17/2026 12:59:03 PM EST |
| 125.00 | 9.00 | 11.00 | 10.00 | % | 0.08 | 0 | 0 | 0.39 | -0.73 | 0.03 | -0.06 | 7/17/2026 12:59:03 PM EST | |||
| 130.00 | 12.60 | 16.30 | 14.45 | % | 0.11 | 0 | 0 | 0.52 | -0.84 | 0.02 | -0.04 | 7/17/2026 12:59:03 PM EST | |||
| 135.00 | 17.20 | 21.20 | 19.20 | % | 0.14 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 7/17/2026 12:59:03 PM EST | |||
| 140.00 | 22.00 | 26.00 | 24.00 | % | 0.17 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 7/17/2026 12:59:03 PM EST | |||
| 145.00 | 26.80 | 30.20 | 28.50 | % | 0.20 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/17/2026 12:59:03 PM EST | |||
| 150.00 | 32.20 | 35.00 | 33.60 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 7/17/2026 12:59:03 PM EST |