Options Chain for CRANE COMPANY COMMON STOCK (CR) - $186.83 as of 6/13/2025 3:15:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 99.50 | 102.50 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 94.70 | 97.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 89.70 | 93.10 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 84.60 | 88.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 79.50 | 83.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 74.60 | 77.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 69.50 | 72.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 64.40 | 68.20 | 61.90 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 59.50 | 63.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 54.50 | 58.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 49.50 | 53.20 | 31.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 44.60 | 48.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 39.50 | 42.80 | 22.00 | 0.00 | 0.00% | 0 | 500 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 34.50 | 38.00 | 28.00 | 0.00 | 0.00% | 0 | 113 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 29.50 | 32.90 | 13.50 | 0.00 | 0.00% | 0 | 73 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 24.50 | 28.20 | 32.00 | 0.00 | 0.00% | 0 | 129 | 0.99 | 0.99 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 19.80 | 22.60 | 16.15 | 0.00 | 0.00% | 0 | 794 | 0.45 | 0.98 | 0.00 | -0.09 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 14.60 | 17.90 | 18.56 | -4.44 | -19.31% | 1 | 176 | 0.40 | 0.95 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 10.00 | 12.70 | 15.53 | +10.33 | +198.66% | 2 | 7 | 0.54 | 0.91 | 0.02 | -0.25 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 5.80 | 8.90 | 13.05 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.78 | 0.03 | -0.33 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 2.45 | 5.80 | 8.50 | 0.00 | 0.00% | 0 | 1,174 | 0.28 | 0.61 | 0.04 | -0.34 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 1.35 | 2.95 | 4.40 | 0.00 | 0.00% | 0 | 57 | 0.34 | 0.39 | 0.04 | -0.29 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.35 | 1.22 | -0.95 | -43.78% | 10 | 49 | 0.56 | 0.20 | 0.03 | -0.19 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.85 | 1.46 | 0.00 | 0.00% | 0 | 215 | 0.43 | 0.08 | 0.02 | -0.09 | 5/16/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 68 | 0.79 | 0.02 | 0.01 | -0.04 | 5/16/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 6/13/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.95 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.95 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.10 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.42 | 0.00 | 0.00% | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 4.26 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.15 | 1.50 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.35 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.51 | 0.00 | 0.00% | 0 | 162 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 93 | 0.66 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 130 | 0.57 | -0.02 | 0.00 | -0.09 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 95 | 0.50 | -0.05 | 0.01 | -0.21 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 260 | 0.56 | -0.09 | 0.02 | -0.25 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 0.10 | 1.50 | 0.05 | -0.88 | -94.63% | 1 | 3 | 0.29 | -0.22 | 0.03 | -0.33 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 2.55 | 3.50 | 3.20 | +1.65 | +106.46% | 3 | 12 | 0.40 | -0.39 | 0.04 | -0.34 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 3.90 | 7.10 | 2.44 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.61 | 0.04 | -0.29 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 7.60 | 11.00 | % | 0 | 0 | 0.54 | -0.80 | 0.03 | -0.19 | 6/13/2025 3:59:59 PM EST | |||
| 195.00 | 12.50 | 15.40 | % | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 16.90 | 20.50 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 210.00 | 26.50 | 30.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 37.30 | 40.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 230.00 | 47.10 | 50.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 57.30 | 60.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 67.30 | 70.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |