Options Chain for CROSS CTRY HEALTHCARE INC COM (CCRN) - $7.95 as of 12/22/2025 7:28:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.50 | 4.50 | 4.00 | % | 1.00 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 5.00 | 2.50 | 3.50 | 3.00 | % | 0.60 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 6.00 | 1.55 | 2.35 | 1.95 | % | 0.33 | 0 | 0 | 1.50 | 0.99 | 0.03 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 7.00 | 0.80 | 1.50 | 1.15 | 0.94 | -0.16 | -14.55% | 0.16 | 1 | 100 | 1.19 | 0.86 | 0.21 | -0.01 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.24 | -0.66 | -73.34% | 0.03 | 1 | 1,357 | 0.49 | 0.52 | 0.39 | -0.01 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.39 | 0.19 | 0.27 | -0.01 | 12/16/2025 | 12/22/2025 3:59:44 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.61 | 0.04 | 0.09 | 0.00 | 12/12/2025 | 12/22/2025 3:59:44 PM EST |
| 11.00 | 0.00 | 2.65 | 1.33 | % | 0.12 | 0 | 0 | 4.26 | 0.01 | 0.02 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 2.65 | 1.33 | % | 0.10 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 14.00 | 0.00 | 2.65 | 1.33 | % | 0.10 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:44 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:44 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.65 | 1.33 | % | 0.33 | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 2.65 | 1.33 | % | 0.27 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.01 | 0.03 | 0.00 | 12/4/2025 | 12/22/2025 3:59:44 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.14 | 0.21 | -0.01 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.14 | -0.48 | 0.39 | -0.01 | 12/5/2025 | 12/22/2025 3:59:44 PM EST |
| 9.00 | 0.00 | 3.80 | 1.90 | 1.18 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.86 | -0.81 | 0.27 | -0.01 | 12/3/2025 | 12/22/2025 3:59:44 PM EST |
| 10.00 | 1.70 | 2.55 | 2.13 | % | 0.21 | 0 | 0 | 1.41 | -0.96 | 0.09 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 11.00 | 2.40 | 3.60 | 3.00 | 2.43 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.73 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 12/22/2025 3:59:44 PM EST |
| 12.00 | 3.50 | 4.70 | 4.10 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 13.00 | 4.50 | 5.60 | 5.05 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 14.00 | 5.30 | 6.70 | 6.00 | % | 0.43 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 15.00 | 6.30 | 7.70 | 7.00 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 16.00 | 7.30 | 8.70 | 8.00 | % | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 17.00 | 8.30 | 9.70 | 9.00 | % | 0.53 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 18.00 | 9.30 | 10.80 | 10.05 | % | 0.56 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 19.00 | 10.30 | 11.80 | 11.05 | % | 0.58 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 20.00 | 10.90 | 13.20 | 12.05 | % | 0.60 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST |