Options Chain for CROWN HLDGS INC COM (CCK) - $103.19 as of 12/23/2025 2:47:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 58.40 | 62.60 | 60.50 | % | 1.42 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 45.00 | 55.90 | 60.10 | 58.00 | % | 1.29 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 47.50 | 53.50 | 57.60 | 55.55 | % | 1.17 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 50.00 | 51.00 | 55.10 | 53.05 | % | 1.06 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 55.00 | 45.90 | 50.00 | 47.95 | % | 0.87 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 60.00 | 41.10 | 44.70 | 42.90 | % | 0.71 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 65.00 | 36.60 | 39.70 | 38.15 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 70.00 | 32.00 | 34.70 | 33.35 | 30.15 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:57 PM EST |
| 72.50 | 29.60 | 31.00 | 30.30 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 75.00 | 27.00 | 28.50 | 27.75 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 77.50 | 24.00 | 27.20 | 25.60 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 80.00 | 21.90 | 24.80 | 23.35 | 20.37 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 12:58:57 PM EST |
| 82.50 | 19.10 | 22.30 | 20.70 | % | 0.25 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 12/23/2025 12:58:57 PM EST | |||
| 85.00 | 16.70 | 19.80 | 18.25 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 12/23/2025 12:58:57 PM EST |
| 87.50 | 14.00 | 17.40 | 15.70 | 12.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.75 | 0.98 | 0.01 | -0.02 | 10/21/2025 | 12/23/2025 12:58:57 PM EST |
| 90.00 | 11.90 | 14.40 | 13.15 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.59 | 0.94 | 0.01 | -0.03 | 11/6/2025 | 12/23/2025 12:58:57 PM EST |
| 92.50 | 10.20 | 11.30 | 10.75 | 12.40 | 0.00 | 0.00% | 0.12 | 0 | 218 | 0.42 | 0.91 | 0.02 | -0.04 | 12/18/2025 | 12/23/2025 12:58:57 PM EST |
| 95.00 | 7.90 | 8.80 | 8.35 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 96 | 0.36 | 0.84 | 0.03 | -0.05 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 97.50 | 5.60 | 6.90 | 6.25 | 6.54 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.23 | 0.77 | 0.04 | -0.06 | 12/19/2025 | 12/23/2025 12:58:57 PM EST |
| 100.00 | 4.10 | 4.60 | 4.35 | 3.97 | 0.00 | 0.00% | 0.04 | 0 | 611 | 0.24 | 0.68 | 0.05 | -0.06 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 105.00 | 1.35 | 1.60 | 1.48 | 1.50 | -0.31 | -17.13% | 0.01 | 20 | 124 | 0.22 | 0.38 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 110.00 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 2 | 875 | 0.23 | 0.16 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.45 | 0.04 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 12:58:57 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/23/2025 12:58:57 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/23/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/23/2025 12:58:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/23/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 12:58:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:57 PM EST |
| 82.50 | 0.00 | 1.05 | 0.53 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 12/23/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4,640 | 0.57 | -0.02 | 0.01 | -0.02 | 12/15/2025 | 12/23/2025 12:58:57 PM EST |
| 90.00 | 0.05 | 1.20 | 0.63 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.40 | -0.06 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 12:58:57 PM EST |
| 92.50 | 0.20 | 1.20 | 0.70 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.37 | -0.09 | 0.02 | -0.04 | 12/16/2025 | 12/23/2025 12:58:57 PM EST |
| 95.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.28 | -0.16 | 0.03 | -0.05 | 12/17/2025 | 12/23/2025 12:58:57 PM EST |
| 97.50 | 0.55 | 0.90 | 0.73 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.26 | -0.23 | 0.04 | -0.06 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 100.00 | 0.95 | 1.25 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.24 | -0.32 | 0.05 | -0.06 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 105.00 | 3.20 | 3.50 | 3.35 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.22 | -0.62 | 0.06 | -0.05 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 110.00 | 5.70 | 8.20 | 6.95 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.84 | 0.04 | -0.04 | 7/22/2025 | 12/23/2025 12:58:57 PM EST |
| 115.00 | 10.50 | 13.70 | 12.10 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.52 | -0.96 | 0.01 | -0.01 | 12/15/2025 | 12/23/2025 12:58:57 PM EST |
| 120.00 | 15.10 | 19.10 | 17.10 | 19.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 12:58:57 PM EST |
| 125.00 | 20.10 | 24.20 | 22.15 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 130.00 | 25.10 | 29.20 | 27.15 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 135.00 | 30.10 | 34.20 | 32.15 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 140.00 | 35.10 | 39.20 | 37.15 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 145.00 | 40.10 | 44.20 | 42.15 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 150.00 | 45.10 | 49.20 | 47.15 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST |