Options Chain for CROSS CTRY HEALTHCARE INC COM (CCRN) - $13.10 as of 5/20/2026 12:28:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.40 | 10.50 | 8.95 | % | 1.79 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 6.00 | 6.40 | 9.50 | 7.95 | % | 1.32 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 7.00 | 6.00 | 8.50 | 7.25 | 3.20 | 0.00 | 0.00% | 1.04 | 0 | 455 | 4.74 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 2:59:08 PM EST |
| 8.00 | 4.50 | 7.50 | 6.00 | % | 0.75 | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 9.00 | 4.00 | 4.50 | 4.25 | 4.11 | 0.00 | 0.00% | 0.47 | 0 | 20 | 1.38 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:08 PM EST |
| 10.00 | 3.10 | 5.00 | 4.05 | 3.20 | 0.00 | 0.00% | 0.40 | 0 | 91 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:59:08 PM EST |
| 11.00 | 1.80 | 2.70 | 2.25 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 61 | 0.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:08 PM EST |
| 12.00 | 1.10 | 1.70 | 1.40 | 0.69 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:08 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.22 | 0.67 | 1.06 | 0.00 | 5/7/2026 | 5/20/2026 2:59:08 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.20 | 0.01 | 0.07 | 0.00 | 5/7/2026 | 5/20/2026 2:59:08 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 32 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 512 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 2:59:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:08 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.15 | -0.33 | 1.06 | 0.00 | 5/13/2026 | 5/20/2026 2:59:08 PM EST |
| 14.00 | 0.50 | 1.65 | 1.08 | 0.86 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.49 | -0.99 | 0.07 | 0.00 | 5/18/2026 | 5/20/2026 2:59:08 PM EST |
| 15.00 | 1.50 | 4.90 | 3.20 | % | 0.21 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 16.00 | 2.30 | 5.50 | 3.90 | % | 0.24 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 17.00 | 3.30 | 6.50 | 4.90 | % | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 18.00 | 4.30 | 7.50 | 5.90 | % | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 19.00 | 5.10 | 8.50 | 6.80 | % | 0.36 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 20.00 | 6.10 | 9.50 | 7.80 | % | 0.39 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST | |||
| 21.00 | 7.10 | 10.50 | 8.80 | % | 0.42 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:08 PM EST |