Options Chain for CROWN HLDGS INC COM (CCK) - $118.20 as of 10/30/2026 7:35:39 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 | 52.00 | 56.30 | 54.15 | % | 0.83 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 70.00 | 47.00 | 51.30 | 49.15 | % | 0.70 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 75.00 | 42.90 | 46.10 | 44.50 | % | 0.59 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 80.00 | 37.30 | 41.30 | 39.30 | % | 0.49 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 85.00 | 32.30 | 36.50 | 34.40 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 90.00 | 27.30 | 31.30 | 29.30 | % | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 95.00 | 22.30 | 26.10 | 24.20 | 21.52 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 97.50 | 19.80 | 22.50 | 21.15 | % | 0.22 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 100.00 | 17.60 | 19.70 | 18.65 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | 0.98 | 0.01 | -0.01 | 10/22/2026 | 10/30/2026 4:00:01 PM EST |
| 105.00 | 12.90 | 14.80 | 13.85 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 704 | 0.47 | 0.93 | 0.01 | -0.03 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 110.00 | 8.40 | 11.10 | 9.75 | 8.70 | -0.20 | -2.25% | 0.09 | 1 | 123 | 0.50 | 0.85 | 0.03 | -0.05 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 115.00 | 4.00 | 6.10 | 5.05 | 5.90 | +1.85 | +45.68% | 0.04 | 2 | 972 | 0.19 | 0.70 | 0.04 | -0.07 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 120.00 | 1.45 | 3.90 | 2.68 | 2.20 | +0.31 | +16.41% | 0.02 | 5 | 133 | 0.27 | 0.47 | 0.05 | -0.07 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 125.00 | 0.05 | 1.30 | 0.68 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.20 | 0.25 | 0.04 | -0.06 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.10 | 0.02 | -0.03 | 10/23/2026 | 10/30/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.03 | 0.01 | -0.01 | 10/22/2026 | 10/30/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.03 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.77 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 97.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 41 | 0.49 | -0.02 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 105.00 | 0.10 | 0.50 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.35 | -0.07 | 0.01 | -0.03 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 1.20 | 0.63 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.29 | -0.15 | 0.03 | -0.05 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 115.00 | 0.85 | 2.50 | 1.68 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.25 | -0.30 | 0.04 | -0.07 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 120.00 | 2.75 | 4.60 | 3.68 | % | 0.03 | 0 | 0 | 0.28 | -0.53 | 0.05 | -0.07 | 10/30/2026 4:00:01 PM EST | |||
| 125.00 | 6.20 | 8.00 | 7.10 | % | 0.06 | 0 | 0 | 0.28 | -0.75 | 0.04 | -0.06 | 10/30/2026 4:00:01 PM EST | |||
| 130.00 | 10.40 | 12.50 | 11.45 | % | 0.09 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.03 | 10/30/2026 4:00:01 PM EST | |||
| 135.00 | 14.30 | 18.40 | 16.35 | % | 0.12 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 140.00 | 19.00 | 23.30 | 21.15 | % | 0.15 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 145.00 | 24.00 | 28.40 | 26.20 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 150.00 | 29.00 | 33.00 | 31.00 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 155.00 | 33.90 | 38.00 | 35.95 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 160.00 | 39.10 | 43.00 | 41.05 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 165.00 | 44.10 | 48.00 | 46.05 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST |