Options Chain for CROWN HLDGS INC COM (CCK) - $104.20 as of 7/25/2025 12:31:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.90 | 49.60 | 47.75 | % | 0.87 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 40.80 | 44.60 | 42.70 | % | 0.71 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 36.00 | 39.60 | 37.80 | % | 0.58 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 31.00 | 34.60 | 32.80 | % | 0.47 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 26.00 | 29.30 | 27.65 | % | 0.37 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 80.00 | 22.20 | 24.60 | 23.40 | % | 0.29 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 85.00 | 16.70 | 19.00 | 17.85 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 90.00 | 12.20 | 14.70 | 13.45 | % | 0.15 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 92.50 | 9.80 | 11.70 | 10.75 | 14.55 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.57 | 0.96 | 0.02 | -0.01 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 7.30 | 8.90 | 8.10 | 12.23 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.28 | 0.90 | 0.03 | -0.02 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 97.50 | 5.50 | 6.00 | 5.75 | % | 0.06 | 0 | 0 | 0.21 | 0.84 | 0.05 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 100.00 | 3.40 | 3.90 | 3.65 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.21 | 0.72 | 0.07 | -0.04 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 0.85 | 1.00 | 0.93 | 0.91 | -0.99 | -52.11% | 0.01 | 2 | 115 | 0.19 | 0.30 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 2 | 1,827 | 0.20 | 0.07 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 84 | 0.29 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.34 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.28 | -80.00% | 0.00 | 1 | 2 | 0.32 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 92.50 | 0.05 | 0.55 | 0.30 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 83 | 0.31 | -0.04 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.23 | -0.10 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 97.50 | 0.35 | 0.60 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.22 | -0.16 | 0.05 | -0.03 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 0.85 | 1.05 | 0.95 | 0.85 | +0.25 | +41.67% | 0.01 | 19 | 3,627 | 0.21 | -0.28 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 3.20 | 3.50 | 3.35 | 3.40 | +2.07 | +155.64% | 0.03 | 7 | 141 | 0.19 | -0.70 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 7.40 | 8.30 | 7.85 | 7.00 | +1.00 | +16.67% | 0.07 | 1 | 38 | 0.32 | -0.93 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 12.10 | 13.40 | 12.75 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 15.60 | 18.50 | 17.05 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 125.00 | 20.80 | 23.30 | 22.05 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 130.00 | 25.60 | 29.20 | 27.40 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 135.00 | 30.60 | 34.10 | 32.35 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 140.00 | 35.80 | 39.20 | 37.50 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 145.00 | 40.60 | 44.30 | 42.45 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 150.00 | 45.70 | 49.40 | 47.55 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |