Options Chain for CRANE COMPANY COMMON STOCK (CR) - $182.79 as of 9/16/2025 8:34:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 106.10 | 109.50 | 107.80 | % | 1.44 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 80.00 | 101.10 | 104.60 | 102.85 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 85.00 | 96.10 | 99.50 | 97.80 | % | 1.15 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 90.00 | 90.90 | 94.20 | 92.55 | 111.50 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 3:59:56 PM EST |
| 95.00 | 86.10 | 89.20 | 87.65 | % | 0.92 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 100.00 | 81.10 | 84.60 | 82.85 | % | 0.83 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 105.00 | 76.10 | 79.60 | 77.85 | % | 0.74 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 110.00 | 71.10 | 74.50 | 72.80 | % | 0.66 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 115.00 | 66.10 | 69.60 | 67.85 | % | 0.59 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 120.00 | 61.20 | 64.10 | 62.65 | 71.15 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:56 PM EST |
| 125.00 | 56.10 | 59.20 | 57.65 | % | 0.46 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 130.00 | 51.50 | 54.00 | 52.75 | 66.03 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:56 PM EST |
| 135.00 | 46.30 | 49.60 | 47.95 | % | 0.36 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 140.00 | 41.10 | 44.50 | 42.80 | % | 0.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 145.00 | 36.40 | 39.20 | 37.80 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/16/2025 3:59:56 PM EST |
| 150.00 | 31.10 | 34.50 | 32.80 | % | 0.22 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 155.00 | 25.70 | 29.10 | 27.40 | % | 0.18 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 160.00 | 21.00 | 24.40 | 22.70 | 22.12 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:56 PM EST |
| 165.00 | 16.10 | 19.50 | 17.80 | 30.96 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 9/16/2025 3:59:56 PM EST |
| 170.00 | 11.20 | 14.50 | 12.85 | 27.85 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.98 | 0.96 | 0.01 | -0.13 | 8/8/2025 | 9/16/2025 3:59:56 PM EST |
| 175.00 | 6.60 | 9.90 | 8.25 | 13.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.80 | 0.88 | 0.03 | -0.24 | 8/29/2025 | 9/16/2025 3:59:56 PM EST |
| 180.00 | 1.75 | 4.90 | 3.33 | 3.13 | -4.69 | -59.98% | 0.02 | 2 | 9 | 0.52 | 0.67 | 0.06 | -0.40 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.95 | -10.78 | -91.91% | 0.00 | 14 | 594 | 0.45 | 0.36 | 0.06 | -0.39 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.20 | -1.30 | -86.67% | 0.00 | 2 | 30 | 0.59 | 0.12 | 0.03 | -0.21 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.82 | 0.03 | 0.01 | -0.06 | 9/12/2025 | 9/16/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 1.35 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/16/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/16/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 9/16/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 9/16/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/16/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.48 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/16/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 9/16/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.05 | -1.04 | -95.42% | 0.00 | 5 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/16/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/16/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/16/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/16/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.83 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 9/16/2025 3:59:56 PM EST |
| 170.00 | 0.05 | 0.35 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.04 | 0.01 | -0.13 | 9/10/2025 | 9/16/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | -0.12 | 0.03 | -0.24 | 9/15/2025 | 9/16/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.43 | -0.33 | 0.06 | -0.40 | 9/10/2025 | 9/16/2025 3:59:56 PM EST |
| 185.00 | 1.60 | 5.60 | 3.60 | 4.50 | +1.50 | +50.00% | 0.02 | 5 | 89 | 0.65 | -0.64 | 0.06 | -0.39 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 190.00 | 6.00 | 9.00 | 7.50 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.65 | -0.88 | 0.03 | -0.21 | 8/13/2025 | 9/16/2025 3:59:56 PM EST |
| 195.00 | 10.90 | 14.00 | 12.45 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.86 | -0.97 | 0.01 | -0.06 | 9/9/2025 | 9/16/2025 3:59:56 PM EST |
| 200.00 | 15.60 | 19.00 | 17.30 | 18.25 | -2.75 | -13.10% | 0.09 | 1 | 1 | 1.05 | -1.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 210.00 | 25.60 | 29.00 | 27.30 | % | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 220.00 | 35.80 | 39.10 | 37.45 | % | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 230.00 | 45.90 | 49.00 | 47.45 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 240.00 | 55.80 | 59.00 | 57.40 | 57.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/16/2025 3:59:56 PM EST |
| 250.00 | 66.00 | 69.00 | 67.50 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST |