Options Chain for CRANE NXT CO COM (CXT) - $60.22 as of 10/30/2026 8:50:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.80 | 36.60 | 34.70 | % | 1.39 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 30.00 | 27.80 | 31.60 | 29.70 | % | 0.99 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 35.00 | 22.80 | 26.60 | 24.70 | % | 0.71 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 40.00 | 18.00 | 21.20 | 19.60 | % | 0.49 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 45.00 | 13.20 | 16.20 | 14.70 | % | 0.33 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 50.00 | 8.70 | 11.80 | 10.25 | 2.98 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 9:59:01 AM EST |
| 55.00 | 4.20 | 7.50 | 5.85 | 0.88 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.87 | 0.82 | 0.05 | -0.03 | 9/24/2026 | 10/30/2026 9:59:01 AM EST |
| 60.00 | 0.90 | 3.40 | 2.15 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.40 | 0.50 | 0.07 | -0.05 | 10/28/2026 | 10/30/2026 9:59:01 AM EST |
| 65.00 | 0.20 | 1.55 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.44 | 0.19 | 0.05 | -0.03 | 10/29/2026 | 10/30/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 10/30/2026 9:59:01 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.80 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 9:59:01 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 9:59:01 AM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.80 | -0.18 | 0.05 | -0.03 | 10/27/2026 | 10/30/2026 9:59:01 AM EST |
| 60.00 | 0.95 | 4.20 | 2.58 | % | 0.04 | 0 | 0 | 0.42 | -0.50 | 0.07 | -0.05 | 10/30/2026 9:59:01 AM EST | |||
| 65.00 | 4.40 | 7.50 | 5.95 | % | 0.09 | 0 | 0 | 0.72 | -0.81 | 0.05 | -0.03 | 10/30/2026 9:59:01 AM EST | |||
| 70.00 | 8.70 | 12.40 | 10.55 | % | 0.15 | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.01 | 10/30/2026 9:59:01 AM EST | |||
| 75.00 | 13.50 | 17.10 | 15.30 | % | 0.20 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 10/30/2026 9:59:01 AM EST |