Options Chain for CROWN HLDGS INC COM (CCK) - $116.39 as of 9/1/2026 5:47:02 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 | 49.80 | 53.50 | 51.65 | % | 0.79 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 70.00 | 45.10 | 48.40 | 46.75 | % | 0.67 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 75.00 | 39.80 | 43.40 | 41.60 | % | 0.55 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 80.00 | 34.90 | 38.50 | 36.70 | % | 0.46 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 85.00 | 30.20 | 32.90 | 31.55 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 90.00 | 25.50 | 28.40 | 26.95 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 95.00 | 20.40 | 23.30 | 21.85 | % | 0.23 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 100.00 | 15.50 | 18.30 | 16.90 | % | 0.17 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 105.00 | 10.80 | 13.20 | 12.00 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.56 | 0.99 | 0.01 | -0.02 | 8/4/2026 | 9/1/2026 3:59:56 PM EST |
| 110.00 | 6.30 | 8.30 | 7.30 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | 0.89 | 0.03 | -0.04 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 115.00 | 2.85 | 3.80 | 3.33 | 6.47 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.23 | 0.64 | 0.07 | -0.07 | 8/24/2026 | 9/1/2026 3:59:56 PM EST |
| 120.00 | 0.80 | 1.40 | 1.10 | 0.91 | -0.49 | -35.00% | 0.01 | 7 | 587 | 0.23 | 0.31 | 0.06 | -0.06 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 125.00 | 0.10 | 0.85 | 0.48 | 0.35 | -0.22 | -38.60% | 0.00 | 7 | 60 | 0.21 | 0.10 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 9/1/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.01 | 0.01 | -0.02 | 8/13/2026 | 9/1/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 1.00 | 0.53 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | -0.11 | 0.03 | -0.04 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 115.00 | 0.85 | 2.00 | 1.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.22 | -0.36 | 0.07 | -0.07 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 120.00 | 3.50 | 5.30 | 4.40 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.69 | 0.06 | -0.06 | 8/6/2026 | 9/1/2026 3:59:56 PM EST |
| 125.00 | 7.70 | 9.60 | 8.65 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.42 | -0.90 | 0.03 | -0.03 | 7/29/2026 | 9/1/2026 3:59:56 PM EST |
| 130.00 | 12.20 | 14.80 | 13.50 | % | 0.10 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 9/1/2026 3:59:56 PM EST | |||
| 135.00 | 16.90 | 19.60 | 18.25 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 140.00 | 22.30 | 24.80 | 23.55 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 145.00 | 27.30 | 29.80 | 28.55 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 150.00 | 32.30 | 34.80 | 33.55 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 155.00 | 37.30 | 39.80 | 38.55 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 160.00 | 42.20 | 44.80 | 43.50 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 165.00 | 47.20 | 49.80 | 48.50 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST |