Options Chain for CRANE NXT CO COM (CXT) - $47.64 as of 5/8/2025 7:57:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.50 | 23.20 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 35.00 | 14.70 | 18.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 40.00 | 10.60 | 12.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 45.00 | 5.90 | 6.70 | 3.40 | 0.00 | 0.00% | 0 | 15 | 1.02 | 1.00 | 0.05 | -0.01 | 4/14/2025 | 5/8/2025 3:29:01 PM EST |
| 50.00 | 1.10 | 3.70 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.64 | 0.09 | -0.08 | 4/9/2025 | 5/8/2025 3:29:01 PM EST |
| 55.00 | 0.00 | 1.80 | % | 0 | 0 | 0.69 | 0.21 | 0.06 | -0.06 | 5/8/2025 3:29:01 PM EST | |||
| 60.00 | 0.00 | 1.85 | % | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.01 | 5/8/2025 3:29:01 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:29:01 PM EST |
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.05 | -0.01 | 5/7/2025 | 5/8/2025 3:29:01 PM EST |
| 50.00 | 0.00 | 2.45 | % | 0 | 0 | 0.67 | -0.36 | 0.09 | -0.08 | 5/8/2025 3:29:01 PM EST | |||
| 55.00 | 1.95 | 4.90 | % | 0 | 0 | 0.72 | -0.79 | 0.06 | -0.06 | 5/8/2025 3:29:01 PM EST | |||
| 60.00 | 7.50 | 10.60 | % | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.01 | 5/8/2025 3:29:01 PM EST | |||
| 65.00 | 11.90 | 15.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 70.00 | 16.90 | 20.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 75.00 | 22.20 | 25.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST | |||
| 80.00 | 27.30 | 30.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:01 PM EST |