Options Chain for CROWN HLDGS INC COM (CCK) - $106.95 as of 4/10/2026 8:37:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 57.60 | 60.20 | 58.90 | % | 1.24 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 50.00 | 55.00 | 57.70 | 56.35 | % | 1.13 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 55.00 | 49.90 | 52.90 | 51.40 | % | 0.93 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 60.00 | 44.30 | 48.40 | 46.35 | % | 0.77 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 65.00 | 39.30 | 43.40 | 41.35 | % | 0.64 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 70.00 | 34.50 | 38.30 | 36.40 | % | 0.52 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 75.00 | 29.40 | 33.40 | 31.40 | % | 0.42 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 80.00 | 24.90 | 27.70 | 26.30 | % | 0.33 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 82.50 | 22.50 | 25.80 | 24.15 | % | 0.29 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 85.00 | 20.00 | 22.80 | 21.40 | 20.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 4/13/2026 10:58:58 AM EST |
| 87.50 | 17.50 | 20.20 | 18.85 | % | 0.22 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 90.00 | 15.00 | 17.90 | 16.45 | % | 0.18 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 92.50 | 12.70 | 15.40 | 14.05 | % | 0.15 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 95.00 | 10.10 | 12.80 | 11.45 | 7.32 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:58 AM EST |
| 97.50 | 7.70 | 10.40 | 9.05 | 8.26 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.10 | 0.99 | 0.01 | -0.02 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 100.00 | 5.40 | 7.80 | 6.60 | % | 0.07 | 0 | 21 | 0.88 | 0.95 | 0.03 | -0.09 | 4/13/2026 10:58:58 AM EST | |||
| 105.00 | 1.90 | 2.40 | 2.15 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.30 | 0.67 | 0.11 | -0.18 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | 0.10 | -0.64 | -86.49% | 0.00 | 2 | 160 | 0.30 | 0.12 | 0.06 | -0.07 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 386 | 0.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:58 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:58 AM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 140.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 97.50 | 0.05 | 0.75 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.54 | -0.01 | 0.01 | -0.02 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 100.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | -0.05 | 0.03 | -0.09 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 105.00 | 0.80 | 1.10 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.32 | -0.33 | 0.11 | -0.18 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 110.00 | 2.65 | 5.30 | 3.98 | 11.44 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.67 | -0.88 | 0.06 | -0.07 | 3/30/2026 | 4/13/2026 10:58:58 AM EST |
| 115.00 | 7.10 | 10.10 | 8.60 | % | 0.07 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 120.00 | 12.20 | 14.90 | 13.55 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 125.00 | 17.30 | 20.20 | 18.75 | % | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 130.00 | 22.00 | 25.20 | 23.60 | % | 0.18 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 135.00 | 27.00 | 29.90 | 28.45 | % | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 140.00 | 32.00 | 34.90 | 33.45 | % | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 145.00 | 37.00 | 39.90 | 38.45 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 150.00 | 41.90 | 44.90 | 43.40 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST |