Options Chain for CROWN HLDGS INC COM (CCK) - $80.59 as of 4/26/2024 9:02:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.50 | 32.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 55.00 | 23.50 | 28.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 60.00 | 18.90 | 22.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 65.00 | 13.70 | 17.80 | % | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 67.50 | 11.60 | 15.40 | 11.60 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.96 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 70.00 | 10.00 | 11.50 | 9.40 | 0.00 | 0.00% | 0 | 45 | 0.59 | 0.92 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 72.50 | 6.60 | 8.90 | 7.50 | 0.00 | 0.00% | 0 | 73 | 0.42 | 0.86 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 75.00 | 5.00 | 6.80 | 7.10 | +1.40 | +24.57% | 1 | 85 | 0.40 | 0.79 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 77.50 | 2.90 | 5.00 | 5.00 | +1.10 | +28.21% | 3 | 258 | 0.40 | 0.68 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 3.30 | 3.40 | 3.40 | +0.40 | +13.34% | 4 | 427 | 0.39 | 0.55 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 82.50 | 1.15 | 2.20 | 2.20 | +0.40 | +22.23% | 40 | 668 | 0.39 | 0.42 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 1.25 | 1.45 | 1.25 | +0.30 | +31.58% | 8 | 154 | 0.38 | 0.29 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 87.50 | 0.75 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 7,687 | 0.38 | 0.19 | 0.04 | -0.05 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 90.00 | 0.40 | 0.50 | 0.50 | +0.18 | +56.25% | 1 | 67 | 0.38 | 0.12 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 95.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.04 | 0.01 | -0.02 | 4/9/2024 | 4/26/2024 3:59:44 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 65.00 | 0.05 | 0.75 | 0.10 | -0.05 | -33.34% | 1 | 2 | 0.60 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 67.50 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.04 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 70.00 | 0.25 | 0.35 | 0.33 | -0.42 | -56.00% | 5 | 5,816 | 0.43 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 72.50 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 1 | 34 | 0.42 | -0.14 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 75.00 | 1.00 | 1.15 | 1.05 | -0.45 | -30.00% | 1 | 49 | 0.41 | -0.21 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 77.50 | 1.65 | 1.75 | 1.80 | -0.35 | -16.28% | 5 | 323 | 0.40 | -0.32 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 2.70 | 2.75 | 2.75 | -0.55 | -16.67% | 45 | 153 | 0.39 | -0.45 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 82.50 | 4.00 | 4.20 | 4.10 | -0.70 | -14.59% | 86 | 53 | 0.39 | -0.58 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 5.60 | 5.90 | 8.90 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.71 | 0.05 | -0.06 | 4/17/2024 | 4/26/2024 3:59:44 PM EST |
| 87.50 | 6.60 | 9.20 | 11.10 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.81 | 0.04 | -0.05 | 4/17/2024 | 4/26/2024 3:59:44 PM EST |
| 90.00 | 9.70 | 11.70 | % | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.04 | 4/26/2024 3:59:44 PM EST | |||
| 95.00 | 13.50 | 16.60 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 100.00 | 17.70 | 21.40 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 105.00 | 22.50 | 26.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 110.00 | 27.20 | 31.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 115.00 | 32.10 | 37.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |