Options Chain for CRANE NXT CO COM (CXT) - $43.88 as of 4/10/2026 8:44:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.00 | 15.30 | 13.65 | % | 0.46 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 35.00 | 6.70 | 10.40 | 8.55 | % | 0.24 | 0 | 0 | 3.01 | 0.99 | 0.00 | -0.01 | 4/13/2026 10:59:10 AM EST | |||
| 40.00 | 2.30 | 4.50 | 3.40 | % | 0.08 | 0 | 1 | 1.42 | 0.84 | 0.07 | -0.11 | 4/13/2026 10:59:10 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.33 | 0.10 | -0.15 | 4/13/2026 10:59:10 AM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.64 | 0.04 | 0.03 | -0.04 | 4/13/2026 10:59:10 AM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/13/2026 10:59:10 AM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 6 | 1.27 | -0.16 | 0.07 | -0.11 | 4/13/2026 10:59:10 AM EST | |||
| 45.00 | 0.15 | 3.50 | 1.83 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.68 | -0.67 | 0.10 | -0.15 | 3/30/2026 | 4/13/2026 10:59:10 AM EST |
| 50.00 | 5.10 | 8.20 | 6.65 | % | 0.13 | 0 | 1 | 2.05 | -0.96 | 0.03 | -0.04 | 4/13/2026 10:59:10 AM EST | |||
| 55.00 | 10.10 | 13.20 | 11.65 | % | 0.21 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 60.00 | 14.60 | 18.10 | 16.35 | % | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 65.00 | 20.10 | 23.10 | 21.60 | % | 0.33 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 70.00 | 25.30 | 28.50 | 26.90 | % | 0.38 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 75.00 | 30.10 | 33.10 | 31.60 | % | 0.42 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 80.00 | 35.10 | 38.50 | 36.80 | % | 0.46 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST |