Options Chain for CROSS CTRY HEALTHCARE INC COM (CCRN) - $13.66 as of 9/19/2025 2:28:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.70 | 15.00 | 12.85 | % | 12.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 2.50 | 10.80 | 13.50 | 12.15 | % | 4.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 4.00 | 9.30 | 11.80 | 10.55 | % | 2.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 5.00 | 8.30 | 11.00 | 9.65 | % | 1.93 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 6.00 | 7.30 | 9.70 | 8.50 | % | 1.42 | 0 | 0 | 5.62 | 0.99 | 0.01 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 7.50 | 5.80 | 8.50 | 7.15 | % | 0.95 | 0 | 0 | 4.44 | 0.95 | 0.02 | -0.01 | 9/19/2025 12:59:02 PM EST | |||
| 9.00 | 4.10 | 7.00 | 5.55 | % | 0.62 | 0 | 0 | 3.55 | 0.90 | 0.03 | -0.02 | 9/19/2025 12:59:02 PM EST | |||
| 10.00 | 3.10 | 6.00 | 4.55 | % | 0.45 | 0 | 0 | 3.05 | 0.84 | 0.04 | -0.02 | 9/19/2025 12:59:02 PM EST | |||
| 11.00 | 0.30 | 4.90 | 2.60 | % | 0.24 | 0 | 0 | 2.52 | 0.78 | 0.06 | -0.03 | 9/19/2025 12:59:02 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 2.95 | 0.67 | 0.07 | -0.03 | 9/19/2025 12:59:02 PM EST | |||
| 14.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 52 | 3.33 | 0.55 | 0.08 | -0.04 | 9/11/2025 | 9/19/2025 12:59:02 PM EST |
| 15.00 | 0.20 | 2.00 | 1.10 | 0.20 | -1.05 | -84.00% | 0.07 | 25 | 229 | 1.02 | 0.48 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 12:59:02 PM EST |
| 16.00 | 0.05 | 4.90 | 2.48 | % | 0.15 | 0 | 0 | 2.09 | 0.41 | 0.08 | -0.04 | 9/19/2025 12:59:02 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.81 | 0.32 | 0.07 | -0.03 | 9/18/2025 | 9/19/2025 12:59:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.25 | 0.06 | -0.03 | 9/5/2025 | 9/19/2025 12:59:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.87 | 0.21 | 0.06 | -0.03 | 9/16/2025 | 9/19/2025 12:59:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 10 | 0 | 0.95 | 0.18 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 12:59:02 PM EST | |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.13 | 0.04 | -0.02 | 9/19/2025 12:59:02 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.10 | 0.03 | -0.02 | 9/19/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.08 | 0.03 | -0.01 | 9/11/2025 | 9/19/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 9/19/2025 12:59:02 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.76 | -0.05 | 0.02 | -0.01 | 9/11/2025 | 9/19/2025 12:59:02 PM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 6.30 | -0.10 | 0.03 | -0.02 | 9/19/2025 12:59:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.20 | -0.16 | 0.04 | -0.02 | 9/15/2025 | 9/19/2025 12:59:02 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 4.79 | -0.22 | 0.06 | -0.03 | 9/19/2025 12:59:02 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.28 | -0.33 | 0.07 | -0.03 | 9/11/2025 | 9/19/2025 12:59:02 PM EST |
| 14.00 | 0.00 | 4.80 | 2.40 | 0.83 | 0.00 | 0.00% | 0.17 | 0 | 5 | 3.14 | -0.45 | 0.08 | -0.04 | 9/10/2025 | 9/19/2025 12:59:02 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 2.67 | -0.52 | 0.08 | -0.04 | 9/19/2025 12:59:02 PM EST | |||
| 16.00 | 0.30 | 4.90 | 2.60 | % | 0.16 | 0 | 0 | 2.27 | -0.59 | 0.08 | -0.04 | 9/19/2025 12:59:02 PM EST | |||
| 17.50 | 1.80 | 6.50 | 4.15 | % | 0.24 | 0 | 0 | 2.60 | -0.68 | 0.07 | -0.03 | 9/19/2025 12:59:02 PM EST | |||
| 19.00 | 3.50 | 8.00 | 5.75 | % | 0.30 | 0 | 0 | 2.82 | -0.75 | 0.06 | -0.03 | 9/19/2025 12:59:02 PM EST | |||
| 20.00 | 4.40 | 9.00 | 6.70 | % | 0.34 | 0 | 0 | 2.96 | -0.79 | 0.06 | -0.03 | 9/19/2025 12:59:02 PM EST | |||
| 21.00 | 5.40 | 10.00 | 7.70 | % | 0.37 | 0 | 0 | 3.08 | -0.82 | 0.05 | -0.02 | 9/19/2025 12:59:02 PM EST | |||
| 22.50 | 6.90 | 11.50 | 9.20 | % | 0.41 | 0 | 0 | 3.25 | -0.87 | 0.04 | -0.02 | 9/19/2025 12:59:02 PM EST | |||
| 24.00 | 8.40 | 13.00 | 10.70 | % | 0.45 | 0 | 0 | 3.40 | -0.90 | 0.03 | -0.02 | 9/19/2025 12:59:02 PM EST | |||
| 25.00 | 9.30 | 14.00 | 11.65 | % | 0.47 | 0 | 0 | 3.50 | -0.92 | 0.03 | -0.01 | 9/19/2025 12:59:02 PM EST |