Options Chain for CRANE COMPANY COMMON STOCK (CR) - $195.77 as of 8/1/2025 3:38:42 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 | 66.50 | 70.70 | 68.60 | % | 0.55 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 130.00 | 61.60 | 65.80 | 63.70 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 135.00 | 56.60 | 60.70 | 58.65 | % | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 140.00 | 51.60 | 55.40 | 53.50 | 63.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 145.00 | 46.60 | 50.60 | 48.60 | % | 0.34 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 150.00 | 41.70 | 45.40 | 43.55 | % | 0.29 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 155.00 | 36.90 | 40.30 | 38.60 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 160.00 | 32.20 | 35.30 | 33.75 | % | 0.21 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:52 PM EST | |||
| 165.00 | 26.70 | 30.40 | 28.55 | % | 0.17 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 8/1/2025 3:59:52 PM EST | |||
| 170.00 | 22.10 | 25.50 | 23.80 | % | 0.14 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.08 | 8/1/2025 3:59:52 PM EST | |||
| 175.00 | 17.40 | 20.60 | 19.00 | % | 0.11 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.11 | 8/1/2025 3:59:52 PM EST | |||
| 180.00 | 12.30 | 15.80 | 14.05 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.88 | 0.02 | -0.15 | 7/18/2025 | 8/1/2025 3:59:52 PM EST |
| 185.00 | 8.30 | 11.90 | 10.10 | 19.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | 0.78 | 0.02 | -0.19 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 190.00 | 6.00 | 7.30 | 6.65 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 1,984 | 0.29 | 0.64 | 0.03 | -0.21 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 195.00 | 3.40 | 5.00 | 4.20 | 3.55 | -2.15 | -37.72% | 0.02 | 2 | 47 | 0.30 | 0.49 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 200.00 | 1.85 | 2.45 | 2.15 | 1.48 | -1.92 | -56.48% | 0.01 | 1 | 301 | 0.29 | 0.34 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.05 | 1.03 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.53 | 0.12 | 0.02 | -0.09 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 220.00 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.38 | 0.04 | 0.01 | -0.05 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.34 | -0.06 | -15.00% | 0.00 | 2 | 19 | 0.56 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | -0.02 | 0.00 | -0.08 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | -0.06 | 0.01 | -0.11 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.43 | -0.12 | 0.02 | -0.15 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 185.00 | 0.75 | 2.00 | 1.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.31 | -0.22 | 0.02 | -0.19 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 190.00 | 2.65 | 3.50 | 3.08 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.32 | -0.36 | 0.03 | -0.21 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 195.00 | 4.70 | 5.90 | 5.30 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.32 | -0.51 | 0.03 | -0.20 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 200.00 | 6.50 | 9.30 | 7.90 | 9.35 | +4.75 | +103.27% | 0.04 | 1 | 1 | 0.41 | -0.66 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 210.00 | 15.70 | 18.80 | 17.25 | % | 0.08 | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.09 | 8/1/2025 3:59:52 PM EST | |||
| 220.00 | 25.00 | 28.80 | 26.90 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.96 | 0.01 | -0.05 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 230.00 | 34.70 | 38.70 | 36.70 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | -0.99 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 240.00 | 44.70 | 48.70 | 46.70 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 250.00 | 54.70 | 58.70 | 56.70 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 260.00 | 64.80 | 68.60 | 66.70 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 270.00 | 74.80 | 78.70 | 76.75 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST |