Options Chain for CRANE NXT CO COM (CXT) - $47.92 as of 12/23/2025 2:55:47 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 | 16.00 | 19.70 | 17.85 | % | 0.60 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 35.00 | 11.10 | 14.70 | 12.90 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 40.00 | 6.20 | 9.80 | 8.00 | % | 0.20 | 0 | 0 | 1.18 | 1.00 | 0.01 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 45.00 | 2.15 | 5.30 | 3.73 | % | 0.08 | 0 | 0 | 0.84 | 0.72 | 0.07 | -0.03 | 12/23/2025 12:59:04 PM EST | |||
| 50.00 | 0.05 | 1.90 | 0.98 | % | 0.02 | 0 | 0 | 0.37 | 0.34 | 0.07 | -0.03 | 12/23/2025 12:59:04 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.10 | 0.03 | -0.02 | 12/12/2025 | 12/23/2025 12:59:04 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | 0.02 | 0.01 | 0.00 | 12/4/2025 | 12/23/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 45.00 | 0.10 | 3.30 | 1.70 | % | 0.04 | 0 | 0 | 0.54 | -0.28 | 0.07 | -0.03 | 12/23/2025 12:59:04 PM EST | |||
| 50.00 | 1.45 | 4.90 | 3.18 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.68 | -0.66 | 0.07 | -0.03 | 12/19/2025 | 12/23/2025 12:59:04 PM EST |
| 55.00 | 5.40 | 8.90 | 7.15 | % | 0.13 | 0 | 0 | 0.75 | -0.90 | 0.03 | -0.02 | 12/23/2025 12:59:04 PM EST | |||
| 60.00 | 10.50 | 13.90 | 12.20 | % | 0.20 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 65.00 | 15.50 | 18.90 | 17.20 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 70.00 | 20.80 | 23.90 | 22.35 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 75.00 | 25.70 | 28.90 | 27.30 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 80.00 | 30.80 | 33.80 | 32.30 | % | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST |