Options Chain for CRANE COMPANY COMMON STOCK (CR) - $190.98 as of 11/13/2025 4:01:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 59.00 | 62.40 | 60.70 | % | 0.49 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 130.00 | 54.00 | 57.40 | 55.70 | % | 0.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 135.00 | 49.00 | 52.50 | 50.75 | % | 0.38 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 140.00 | 44.10 | 47.50 | 45.80 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 145.00 | 39.10 | 42.50 | 40.80 | % | 0.28 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 150.00 | 34.20 | 37.50 | 35.85 | % | 0.24 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 155.00 | 29.20 | 31.80 | 30.50 | % | 0.20 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 160.00 | 23.90 | 27.50 | 25.70 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 165.00 | 19.30 | 21.80 | 20.55 | % | 0.12 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.06 | 11/13/2025 3:59:57 PM EST | |||
| 170.00 | 14.10 | 17.80 | 15.95 | % | 0.09 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.14 | 11/13/2025 3:59:57 PM EST | |||
| 175.00 | 9.30 | 12.50 | 10.90 | % | 0.06 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.18 | 11/13/2025 3:59:57 PM EST | |||
| 180.00 | 6.00 | 9.20 | 7.60 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.52 | 0.78 | 0.03 | -0.24 | 11/4/2025 | 11/13/2025 3:59:57 PM EST |
| 185.00 | 2.95 | 5.20 | 4.08 | 5.82 | -2.68 | -31.53% | 0.02 | 3 | 721 | 0.29 | 0.59 | 0.04 | -0.27 | 11/13/2025 | 11/13/2025 3:59:57 PM EST |
| 190.00 | 1.10 | 3.80 | 2.45 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | 0.36 | 0.04 | -0.23 | 11/7/2025 | 11/13/2025 3:59:57 PM EST |
| 195.00 | 0.10 | 2.80 | 1.45 | 1.79 | +0.19 | +11.88% | 0.01 | 1 | 34 | 0.36 | 0.17 | 0.03 | -0.14 | 11/13/2025 | 11/13/2025 3:59:57 PM EST |
| 200.00 | 0.05 | 2.45 | 1.25 | 0.82 | +0.17 | +26.16% | 0.01 | 3 | 43 | 0.43 | 0.06 | 0.01 | -0.07 | 11/13/2025 | 11/13/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.85 | 0.93 | 1.29 | +1.16 | +892.31% | 0.00 | 1 | 136 | 0.79 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.94 | -95.92% | 0.00 | 1 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.65 | 0.83 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.21 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.01 | 0.00 | -0.06 | 10/28/2025 | 11/13/2025 3:59:57 PM EST |
| 170.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.44 | -0.04 | 0.01 | -0.14 | 11/10/2025 | 11/13/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.75 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | -0.09 | 0.02 | -0.18 | 11/4/2025 | 11/13/2025 3:59:57 PM EST |
| 180.00 | 0.15 | 3.50 | 1.83 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 902 | 0.37 | -0.22 | 0.03 | -0.24 | 11/6/2025 | 11/13/2025 3:59:57 PM EST |
| 185.00 | 2.20 | 4.00 | 3.10 | 1.32 | -1.18 | -47.20% | 0.02 | 2 | 192 | 0.35 | -0.41 | 0.04 | -0.27 | 11/13/2025 | 11/13/2025 3:59:57 PM EST |
| 190.00 | 4.40 | 7.40 | 5.90 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.48 | -0.64 | 0.04 | -0.23 | 10/29/2025 | 11/13/2025 3:59:57 PM EST |
| 195.00 | 8.90 | 11.10 | 10.00 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | -0.83 | 0.03 | -0.14 | 11/4/2025 | 11/13/2025 3:59:57 PM EST |
| 200.00 | 13.50 | 16.10 | 14.80 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.07 | 10/29/2025 | 11/13/2025 3:59:57 PM EST |
| 210.00 | 23.00 | 26.10 | 24.55 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 11/13/2025 3:59:57 PM EST | |||
| 220.00 | 33.00 | 35.70 | 34.35 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 3:59:57 PM EST |
| 230.00 | 42.70 | 46.10 | 44.40 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 240.00 | 52.70 | 56.40 | 54.55 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 250.00 | 62.70 | 65.70 | 64.20 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 260.00 | 72.40 | 76.50 | 74.45 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST | |||
| 270.00 | 82.40 | 86.50 | 84.45 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:57 PM EST |