Options Chain for CRANE NXT CO COM (CXT) - $58.12 as of 2/21/2025 8:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.80 | 30.30 | 36.00 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 22.00 | 24.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 16.60 | 19.90 | 21.93 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 11.80 | 15.00 | % | 0 | 0 | 1.00 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 7.40 | 10.10 | % | 0 | 0 | 0.84 | 0.90 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 2.60 | 6.50 | 8.94 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.70 | 0.05 | -0.04 | 11/25/2024 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.41 | 0.06 | -0.05 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.17 | 0.04 | -0.03 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 1,234 | 0.71 | 0.05 | 0.02 | -0.01 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 54 | 0.91 | 0.01 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.02 | 0.01 | 0.00 | 9/25/2024 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.35 | 1.69 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.10 | 0.02 | -0.02 | 11/18/2024 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 3.43 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.30 | 0.05 | -0.04 | 11/18/2024 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 1.15 | 5.50 | 2.63 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.59 | 0.06 | -0.05 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 5.40 | 8.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.83 | 0.04 | -0.03 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 10.00 | 13.30 | % | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 15.10 | 19.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 20.20 | 23.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 24.90 | 28.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 29.80 | 33.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |