Options Chain for CRANE COMPANY COMMON STOCK (CR) - $186.57 as of 4/10/2026 7:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 57.30 | 60.70 | 59.00 | % | 0.45 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 135.00 | 52.30 | 55.60 | 53.95 | % | 0.40 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 140.00 | 47.40 | 50.50 | 48.95 | % | 0.35 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 145.00 | 42.30 | 45.90 | 44.10 | % | 0.30 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 150.00 | 37.30 | 40.60 | 38.95 | % | 0.26 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 155.00 | 32.30 | 35.40 | 33.85 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 160.00 | 27.30 | 30.60 | 28.95 | % | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 165.00 | 22.40 | 25.80 | 24.10 | % | 0.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 170.00 | 17.40 | 20.50 | 18.95 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 216 | 0.93 | 1.00 | 0.01 | -0.01 | 3/27/2026 | 4/13/2026 10:58:57 AM EST |
| 175.00 | 13.10 | 15.80 | 14.45 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 227 | 0.81 | 0.95 | 0.02 | -0.10 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 180.00 | 8.60 | 10.80 | 9.70 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.71 | 0.88 | 0.03 | -0.19 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 185.00 | 4.00 | 7.10 | 5.55 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.36 | 0.71 | 0.04 | -0.32 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 190.00 | 0.85 | 3.90 | 2.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.33 | 0.47 | 0.05 | -0.33 | 3/26/2026 | 4/13/2026 10:58:57 AM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.72 | 0.23 | 0.04 | -0.24 | 4/13/2026 10:58:57 AM EST | |||
| 200.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.08 | 0.02 | -0.11 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:58:57 AM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 260.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 270.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:57 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.01 | -0.01 | 4/7/2026 | 4/13/2026 10:58:57 AM EST |
| 175.00 | 0.15 | 1.65 | 0.90 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.05 | 0.02 | -0.10 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 180.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 986 | 0.83 | -0.12 | 0.03 | -0.19 | 4/13/2026 10:58:57 AM EST | |||
| 185.00 | 0.35 | 3.80 | 2.08 | % | 0.01 | 0 | 0 | 0.46 | -0.29 | 0.04 | -0.32 | 4/13/2026 10:58:57 AM EST | |||
| 190.00 | 2.55 | 5.20 | 3.88 | % | 0.02 | 0 | 1 | 0.42 | -0.53 | 0.05 | -0.33 | 4/13/2026 10:58:57 AM EST | |||
| 195.00 | 5.60 | 8.70 | 7.15 | % | 0.04 | 0 | 0 | 0.65 | -0.77 | 0.04 | -0.24 | 4/13/2026 10:58:57 AM EST | |||
| 200.00 | 9.80 | 12.90 | 11.35 | % | 0.06 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.11 | 4/13/2026 10:58:57 AM EST | |||
| 210.00 | 19.40 | 22.80 | 21.10 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:58:57 AM EST | |||
| 220.00 | 29.90 | 32.80 | 31.35 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 230.00 | 39.80 | 42.80 | 41.30 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 240.00 | 49.80 | 52.80 | 51.30 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 250.00 | 59.80 | 62.80 | 61.30 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 260.00 | 69.80 | 72.80 | 71.30 | % | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 270.00 | 79.40 | 82.80 | 81.10 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 280.00 | 89.90 | 92.80 | 91.35 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 290.00 | 99.90 | 102.80 | 101.35 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 300.00 | 109.80 | 112.80 | 111.30 | % | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST |