Options Chain for CROWN HLDGS INC COM (CCK) - $98.51 as of 5/30/2025 6:32:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.60 | 40.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 31.70 | 35.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 26.80 | 30.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 21.80 | 25.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 77.50 | 19.40 | 22.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 16.70 | 20.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 82.50 | 14.30 | 17.70 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 12.00 | 15.80 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.03 | 4/17/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 9.60 | 12.20 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.97 | 0.01 | -0.05 | 4/28/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 7.20 | 9.80 | 7.30 | 0.00 | 0.00% | 0 | 317 | 0.36 | 0.91 | 0.02 | -0.06 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 92.50 | 4.90 | 7.60 | % | 0 | 0 | 0.33 | 0.89 | 0.03 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 95.00 | 3.70 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 70 | 0.40 | 0.79 | 0.05 | -0.07 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 97.50 | 2.25 | 2.85 | 2.80 | 0.00 | 0.00% | 0 | 97 | 0.15 | 0.65 | 0.07 | -0.07 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 1.10 | 1.45 | 1.10 | -0.26 | -19.12% | 13 | 162 | 0.17 | 0.46 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | -0.05 | -20.00% | 50 | 206 | 0.18 | 0.16 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 77.50 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 82.50 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 87.50 | 0.05 | 0.40 | % | 0 | 0 | 0.40 | -0.03 | 0.01 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 0.10 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.09 | 0.02 | -0.06 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 92.50 | 0.20 | 1.05 | 1.82 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.11 | 0.03 | -0.06 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.55 | 1.10 | 1.95 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.21 | 0.05 | -0.07 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 97.50 | 0.60 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 48 | 0.19 | -0.35 | 0.07 | -0.07 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 2.40 | 2.90 | 2.78 | -0.12 | -4.14% | 4 | 5 | 0.28 | -0.54 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 4.60 | 8.20 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.84 | 0.05 | -0.04 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 10.70 | 13.40 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 115.00 | 14.50 | 18.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 20.10 | 23.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 125.00 | 24.60 | 28.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |