Options Chain for CRANE NXT CO COM (CXT) - $52.10 as of 2/20/2026 7:45:03 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 | 20.60 | 24.20 | 22.40 | % | 0.75 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 35.00 | 15.70 | 19.30 | 17.50 | % | 0.50 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 40.00 | 11.00 | 14.30 | 12.65 | % | 0.32 | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 45.00 | 6.00 | 8.80 | 7.40 | % | 0.16 | 0 | 0 | 0.84 | 0.89 | 0.03 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 50.00 | 1.90 | 5.50 | 3.70 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.79 | 0.65 | 0.06 | -0.04 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.85 | 1.43 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | 0.35 | 0.06 | -0.04 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.86 | 0.13 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.05 | 0.04 | 0.01 | -0.01 | 11/5/2025 | 2/20/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 614 | 1.23 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.28 | 0.00 | 0.01 | 0.00 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.95 | -0.11 | 0.03 | -0.02 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 50.00 | 0.20 | 3.20 | 1.70 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.45 | -0.35 | 0.06 | -0.04 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 55.00 | 1.40 | 4.90 | 3.15 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.54 | -0.65 | 0.06 | -0.04 | 1/29/2026 | 2/20/2026 3:59:57 PM EST |
| 60.00 | 6.60 | 9.40 | 8.00 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.69 | -0.87 | 0.03 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 65.00 | 10.90 | 14.50 | 12.70 | % | 0.20 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 70.00 | 15.90 | 19.50 | 17.70 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 9/24/2025 | 2/20/2026 3:59:57 PM EST |
| 75.00 | 20.90 | 24.50 | 22.70 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 80.00 | 26.00 | 29.50 | 27.75 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 85.00 | 30.80 | 35.20 | 33.00 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 90.00 | 35.80 | 39.50 | 37.65 | % | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST |