Options Chain for CRANE COMPANY COMMON STOCK (CR) - $188.27 as of 12/26/2025 2:43:06 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 | 61.30 | 65.20 | 63.25 | % | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 130.00 | 56.30 | 60.30 | 58.30 | % | 0.45 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 135.00 | 51.30 | 55.30 | 53.30 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 140.00 | 46.30 | 50.10 | 48.20 | % | 0.34 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 145.00 | 41.30 | 45.20 | 43.25 | % | 0.30 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 150.00 | 36.30 | 40.30 | 38.30 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 155.00 | 31.40 | 35.40 | 33.40 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 160.00 | 26.40 | 30.40 | 28.40 | % | 0.18 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 165.00 | 21.50 | 25.50 | 23.50 | % | 0.14 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 170.00 | 17.10 | 20.80 | 18.95 | % | 0.11 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 175.00 | 12.30 | 16.30 | 14.30 | % | 0.08 | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.06 | 12/26/2025 3:59:51 PM EST | |||
| 180.00 | 8.20 | 12.20 | 10.20 | 11.15 | 0.00 | 0.00% | 0.06 | 0 | 700 | 0.30 | 0.74 | 0.03 | -0.09 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 185.00 | 5.00 | 9.10 | 7.05 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 1,400 | 0.32 | 0.60 | 0.03 | -0.11 | 12/17/2025 | 12/26/2025 3:59:51 PM EST |
| 190.00 | 3.30 | 4.60 | 3.95 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 544 | 0.28 | 0.43 | 0.03 | -0.11 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 195.00 | 0.40 | 3.90 | 2.15 | 2.80 | +0.02 | +0.72% | 0.01 | 2 | 484 | 0.26 | 0.28 | 0.03 | -0.09 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 200.00 | 0.05 | 2.50 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.26 | 0.15 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.03 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 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 | 0.20 | 0.10 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.06 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.46 | -0.14 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 180.00 | 0.20 | 4.10 | 2.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.27 | -0.26 | 0.03 | -0.09 | 12/11/2025 | 12/26/2025 3:59:51 PM EST |
| 185.00 | 1.90 | 5.10 | 3.50 | 6.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.40 | 0.03 | -0.11 | 12/17/2025 | 12/26/2025 3:59:51 PM EST |
| 190.00 | 5.00 | 7.50 | 6.25 | 7.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.57 | 0.03 | -0.11 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 195.00 | 7.90 | 10.30 | 9.10 | % | 0.05 | 0 | 0 | 0.27 | -0.72 | 0.03 | -0.09 | 12/26/2025 3:59:51 PM EST | |||
| 200.00 | 11.90 | 14.30 | 13.10 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | -0.85 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 210.00 | 20.20 | 24.00 | 22.10 | % | 0.11 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 220.00 | 30.00 | 34.20 | 32.10 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 230.00 | 40.00 | 44.20 | 42.10 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 240.00 | 50.20 | 54.20 | 52.20 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 250.00 | 60.20 | 64.20 | 62.20 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 260.00 | 70.20 | 74.20 | 72.20 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 270.00 | 80.20 | 84.20 | 82.20 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |