Options Chain for CRANE COMPANY COMMON STOCK (CR) - $180.35 as of 5/29/2026 8:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 80.70 | 84.90 | 82.80 | % | 0.83 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 105.00 | 75.80 | 79.90 | 77.85 | % | 0.74 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 110.00 | 70.70 | 74.90 | 72.80 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 115.00 | 65.80 | 69.90 | 67.85 | % | 0.59 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 120.00 | 60.80 | 64.90 | 62.85 | % | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 125.00 | 55.80 | 60.00 | 57.90 | % | 0.46 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:58:52 PM EST | |||
| 130.00 | 50.80 | 55.00 | 52.90 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:58:52 PM EST | |||
| 135.00 | 45.90 | 49.90 | 47.90 | % | 0.35 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 5/29/2026 1:58:52 PM EST | |||
| 140.00 | 41.50 | 44.60 | 43.05 | % | 0.31 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.06 | 5/29/2026 1:58:52 PM EST | |||
| 145.00 | 36.60 | 40.30 | 38.45 | % | 0.27 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.08 | 5/29/2026 1:58:52 PM EST | |||
| 150.00 | 31.80 | 35.50 | 33.65 | % | 0.22 | 0 | 1 | 0.77 | 0.96 | 0.00 | -0.09 | 5/29/2026 1:58:52 PM EST | |||
| 155.00 | 27.10 | 30.40 | 28.75 | 34.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | 0.94 | 0.01 | -0.12 | 4/21/2026 | 5/29/2026 1:58:52 PM EST |
| 160.00 | 22.80 | 25.30 | 24.05 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 105 | 0.66 | 0.88 | 0.01 | -0.16 | 5/22/2026 | 5/29/2026 1:58:52 PM EST |
| 165.00 | 18.50 | 21.30 | 19.90 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.38 | 0.84 | 0.01 | -0.17 | 3/26/2026 | 5/29/2026 1:58:52 PM EST |
| 170.00 | 14.80 | 17.50 | 16.15 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.46 | 0.77 | 0.02 | -0.19 | 3/25/2026 | 5/29/2026 1:58:52 PM EST |
| 175.00 | 11.30 | 13.20 | 12.25 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.46 | 0.69 | 0.02 | -0.21 | 5/18/2026 | 5/29/2026 1:58:52 PM EST |
| 180.00 | 7.80 | 10.10 | 8.95 | 8.95 | +1.95 | +27.86% | 0.05 | 1 | 785 | 0.43 | 0.59 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 185.00 | 5.50 | 8.20 | 6.85 | 5.90 | 0.00 | 0.00% | 0.04 | 1 | 618 | 0.44 | 0.49 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 190.00 | 3.40 | 5.90 | 4.65 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.43 | 0.38 | 0.02 | -0.19 | 5/28/2026 | 5/29/2026 1:58:52 PM EST |
| 195.00 | 2.20 | 4.50 | 3.35 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.44 | 0.28 | 0.02 | -0.17 | 5/27/2026 | 5/29/2026 1:58:52 PM EST |
| 200.00 | 0.40 | 3.70 | 2.05 | 2.20 | -1.50 | -40.55% | 0.01 | 1 | 32 | 0.40 | 0.20 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 210.00 | 0.40 | 1.85 | 1.13 | 1.50 | -2.10 | -58.34% | 0.01 | 1 | 12 | 0.45 | 0.09 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 643 | 0.73 | 0.03 | 0.00 | -0.03 | 4/21/2026 | 5/29/2026 1:58:52 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/29/2026 1:58:52 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:58:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:58:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 37 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:58:52 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:58:52 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 1.11 | -0.01 | 0.00 | -0.04 | 5/29/2026 1:58:52 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.02 | -0.01 | 0.00 | -0.06 | 5/5/2026 | 5/29/2026 1:58:52 PM EST |
| 145.00 | 0.00 | 2.65 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.95 | -0.02 | 0.00 | -0.08 | 5/5/2026 | 5/29/2026 1:58:52 PM EST |
| 150.00 | 0.00 | 2.70 | 1.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | -0.04 | 0.00 | -0.09 | 5/5/2026 | 5/29/2026 1:58:52 PM EST |
| 155.00 | 0.00 | 3.00 | 1.50 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.79 | -0.06 | 0.01 | -0.12 | 5/21/2026 | 5/29/2026 1:58:52 PM EST |
| 160.00 | 0.05 | 3.50 | 1.78 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.50 | -0.12 | 0.01 | -0.16 | 5/18/2026 | 5/29/2026 1:58:52 PM EST |
| 165.00 | 0.50 | 3.90 | 2.20 | 1.90 | -0.72 | -27.49% | 0.01 | 1 | 323 | 0.49 | -0.16 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 170.00 | 2.50 | 3.50 | 3.00 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 1,506 | 0.48 | -0.23 | 0.02 | -0.19 | 5/27/2026 | 5/29/2026 1:58:52 PM EST |
| 175.00 | 3.10 | 5.90 | 4.50 | 5.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.31 | 0.02 | -0.21 | 5/26/2026 | 5/29/2026 1:58:52 PM EST |
| 180.00 | 4.30 | 6.90 | 5.60 | 5.50 | % | 0.03 | 1 | 1 | 0.42 | -0.41 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 1:58:52 PM EST | |
| 185.00 | 6.90 | 9.50 | 8.20 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.43 | -0.51 | 0.02 | -0.21 | 4/21/2026 | 5/29/2026 1:58:52 PM EST |
| 190.00 | 9.80 | 12.60 | 11.20 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | -0.62 | 0.02 | -0.19 | 4/21/2026 | 5/29/2026 1:58:52 PM EST |
| 195.00 | 13.30 | 15.90 | 14.60 | % | 0.07 | 0 | 0 | 0.39 | -0.72 | 0.02 | -0.17 | 5/29/2026 1:58:52 PM EST | |||
| 200.00 | 17.40 | 20.10 | 18.75 | 21.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.14 | 5/12/2026 | 5/29/2026 1:58:52 PM EST |
| 210.00 | 25.90 | 29.30 | 27.60 | % | 0.13 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.08 | 5/29/2026 1:58:52 PM EST | |||
| 220.00 | 36.30 | 39.20 | 37.75 | % | 0.17 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 5/29/2026 1:58:52 PM EST | |||
| 230.00 | 45.30 | 49.50 | 47.40 | % | 0.21 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:52 PM EST | |||
| 240.00 | 55.50 | 59.50 | 57.50 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 250.00 | 65.30 | 69.50 | 67.40 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 260.00 | 75.30 | 79.50 | 77.40 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 270.00 | 85.30 | 89.50 | 87.40 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 280.00 | 95.30 | 99.50 | 97.40 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 290.00 | 105.30 | 109.50 | 107.40 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST |