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 | 12.20 | 15.30 | 13.75 | % | 0.46 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 35.00 | 7.20 | 10.40 | 8.80 | % | 0.25 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 40.00 | 2.30 | 4.70 | 3.50 | % | 0.09 | 0 | 1 | 1.04 | 0.92 | 0.05 | -0.06 | 4/13/2026 12:58:41 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.42 | 0.12 | -0.16 | 4/13/2026 12:58:41 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.63 | 0.05 | 0.03 | -0.04 | 4/13/2026 12:58:41 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 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 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 12:58:41 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 6 | 1.45 | -0.08 | 0.05 | -0.06 | 4/13/2026 12:58:41 PM EST | |||
| 45.00 | 0.10 | 3.10 | 1.60 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.43 | -0.58 | 0.12 | -0.16 | 3/30/2026 | 4/13/2026 12:58:41 PM EST |
| 50.00 | 5.10 | 7.80 | 6.45 | % | 0.13 | 0 | 1 | 2.35 | -0.95 | 0.03 | -0.04 | 4/13/2026 12:58:41 PM EST | |||
| 55.00 | 9.90 | 12.80 | 11.35 | % | 0.21 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 60.00 | 14.60 | 17.80 | 16.20 | % | 0.27 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 65.00 | 19.90 | 22.80 | 21.35 | % | 0.33 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 70.00 | 24.50 | 27.80 | 26.15 | % | 0.37 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 75.00 | 30.10 | 32.80 | 31.45 | % | 0.42 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST | |||
| 80.00 | 35.10 | 37.80 | 36.45 | % | 0.46 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:41 PM EST |