CR · Crane Co

Track CR — free Ask ALVIS about CR

$226.10 +8.00 (+3.67%) At close · Jul 24

Market Cap

$13.06B

57.75M

Options Chain

15-min delayed Underlying $226.10 · today Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 64 contracts

Put / call OI

0.61

Call-heavy positioning

Open interest

4,425

contracts outstanding

Volume

1,824

traded today

Max pain

$210.00

$16.10 below spot

ATM implied vol

47.4%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Nov 20 117d Dec 18 145d Mar 19 236d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	132.3%	0.994	—		—	-0.027	182.8%	—	0
Call · $100 In the money Last — Breakeven — Implied vol 132.3% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.032 Vega 0.009 Open interest 0 Model this call Put · $100 Last — Breakeven — Implied vol 182.8% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.132 Vega 0.039 Open interest 0 Model this put
0	—	0.2%	1	—		—	-0.012	141%	—	0
Call · $105 In the money Last — Breakeven — Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 0 Model this call Put · $105 Last — Breakeven — Implied vol 141% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.052 Vega 0.02 Open interest 0 Model this put
0	—	126.9%	0.99	—		—	-0.014	135.6%	—	0
Call · $110 In the money Last — Breakeven — Implied vol 126.9% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.047 Vega 0.021 Open interest 0 Model this call Put · $110 Last — Breakeven — Implied vol 135.6% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.056 Vega 0.021 Open interest 0 Model this put
0	—	112.9%	0.993	—		$0.90	-0.014	125.8%	1	1
Call · $115 In the money Last — Breakeven — Implied vol 112.9% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.035 Vega 0.009 Open interest 0 Model this call Put · $115 Last $0.90 Breakeven $114.10 Implied vol 125.8% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.051 Vega 0.021 Open interest 1 Model this put
30	29	109.2%	0.991	$64.10		$1.10	-0.039	154%	1	3
Call · $120 In the money Last $64.10 Breakeven $184.10 Implied vol 109.2% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.039 Vega 0.022 Open interest 30 Model this call Put · $120 Last $1.10 Breakeven $118.90 Implied vol 154% Delta -0.039 ≈4% ITM Gamma 0.001 Theta -0.151 Vega 0.044 Open interest 3 Model this put
15	15	111%	0.985	$59.30		$1.20	-0.037	140.2%	1	7
Call · $125 In the money Last $59.30 Breakeven $184.30 Implied vol 111% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.058 Vega 0.022 Open interest 15 Model this call Put · $125 Last $1.20 Breakeven $123.80 Implied vol 140.2% Delta -0.037 ≈4% ITM Gamma 0.001 Theta -0.132 Vega 0.045 Open interest 7 Model this put
0	—	95.1%	0.991	—		$1.35	-0.016	105.4%	1	10
Call · $130 In the money Last — Breakeven — Implied vol 95.1% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.037 Vega 0.023 Open interest 0 Model this call Put · $130 Last $1.35 Breakeven $128.65 Implied vol 105.4% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.05 Vega 0.023 Open interest 10 Model this put
0	—	88.5%	0.991	—		$1.75	-0.043	127.1%	1	16
Call · $135 In the money Last — Breakeven — Implied vol 88.5% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.036 Vega 0.023 Open interest 0 Model this call Put · $135 Last $1.75 Breakeven $133.25 Implied vol 127.1% Delta -0.043 ≈4% ITM Gamma 0.001 Theta -0.137 Vega 0.046 Open interest 16 Model this put
15	15	0.2%	1	$46.00		$2.35	-0.019	93.1%	2	12
Call · $140 In the money Last $46.00 Breakeven $186.00 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.011 Vega 0 Open interest 15 Model this call Put · $140 Last $2.35 Breakeven $137.65 Implied vol 93.1% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.049 Vega 0.024 Open interest 12 Model this put
11	8	80.2%	0.986	$41.80		$2.70	-0.02	87.3%	1	9
Call · $145 In the money Last $41.80 Breakeven $186.80 Implied vol 80.2% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.043 Vega 0.024 Open interest 11 Model this call Put · $145 Last $2.70 Breakeven $142.30 Implied vol 87.3% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.049 Vega 0.024 Open interest 9 Model this put
6	5	80.3%	0.98	$37.60		$1.20	-0.021	81.7%	1	1
Call · $150 In the money Last $37.60 Breakeven $187.60 Implied vol 80.3% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.057 Vega 0.024 Open interest 6 Model this call Put · $150 Last $1.20 Breakeven $148.80 Implied vol 81.7% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.048 Vega 0.024 Open interest 1 Model this put
0	—	76.4%	0.977	—		$5.11	-0.025	77.8%	3	4
Call · $155 In the money Last — Breakeven — Implied vol 76.4% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.061 Vega 0.025 Open interest 0 Model this call Put · $155 Last $5.11 Breakeven $149.89 Implied vol 77.8% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.052 Vega 0.05 Open interest 4 Model this put
1	1	68.7%	0.978	$20.60		$1.00	-0.032	74.9%	2	6
Call · $160 In the money Last $20.60 Breakeven $180.60 Implied vol 68.7% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.055 Vega 0.025 Open interest 1 Model this call Put · $160 Last $1.00 Breakeven $159.00 Implied vol 74.9% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.062 Vega 0.051 Open interest 6 Model this put
1	1	64.9%	0.975	$16.30		$1.10	-0.026	65.3%	2	9
Call · $165 In the money Last $16.30 Breakeven $181.30 Implied vol 64.9% Delta 0.975 ≈97% ITM Gamma 0.002 Theta -0.058 Vega 0.051 Open interest 1 Model this call Put · $165 Last $1.10 Breakeven $163.90 Implied vol 65.3% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.046 Vega 0.051 Open interest 9 Model this put
11	2	62%	0.966	$43.78		$1.15	-0.031	60.8%	1	9
Call · $170 In the money Last $43.78 Breakeven $213.78 Implied vol 62% Delta 0.966 ≈97% ITM Gamma 0.002 Theta -0.067 Vega 0.052 Open interest 11 Model this call Put · $170 Last $1.15 Breakeven $168.85 Implied vol 60.8% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.048 Vega 0.052 Open interest 9 Model this put
741	1.3k	57.3%	0.962	$39.21		$1.50	-0.045	60.2%	1	9
Call · $175 In the money Last $39.21 Breakeven $214.21 Implied vol 57.3% Delta 0.962 ≈96% ITM Gamma 0.002 Theta -0.069 Vega 0.053 Open interest 741 Model this call Put · $175 Last $1.50 Breakeven $173.50 Implied vol 60.2% Delta -0.045 ≈4% ITM Gamma 0.003 Theta -0.065 Vega 0.053 Open interest 9 Model this put
113	302	54.7%	0.951	$35.26		$1.50	-0.061	59.6%	1	11
Call · $180 In the money Last $35.26 Breakeven $215.26 Implied vol 54.7% Delta 0.951 ≈95% ITM Gamma 0.003 Theta -0.078 Vega 0.054 Open interest 113 Model this call Put · $180 Last $1.50 Breakeven $178.50 Implied vol 59.6% Delta -0.061 ≈6% ITM Gamma 0.003 Theta -0.083 Vega 0.093 Open interest 11 Model this put
2	1	52.9%	0.936	$33.23		$2.55	-0.098	63.2%	8	11
Call · $185 In the money Last $33.23 Breakeven $218.23 Implied vol 52.9% Delta 0.936 ≈94% ITM Gamma 0.004 Theta -0.092 Vega 0.094 Open interest 2 Model this call Put · $185 Last $2.55 Breakeven $182.45 Implied vol 63.2% Delta -0.098 ≈10% ITM Gamma 0.005 Theta -0.126 Vega 0.095 Open interest 11 Model this put
10	4	51.2%	0.913	$11.73		$4.36	-0.116	60.1%	20	155
Call · $190 In the money Last $11.73 Breakeven $201.73 Implied vol 51.2% Delta 0.913 ≈91% ITM Gamma 0.005 Theta -0.109 Vega 0.095 Open interest 10 Model this call Put · $190 Last $4.36 Breakeven $185.64 Implied vol 60.1% Delta -0.116 ≈12% ITM Gamma 0.006 Theta -0.137 Vega 0.144 Open interest 155 Model this put
2	1	51.3%	0.881	$28.45		$4.50	-0.12	51.4%	1	1
Call · $195 In the money Last $28.45 Breakeven $223.45 Implied vol 51.3% Delta 0.881 ≈88% ITM Gamma 0.007 Theta -0.134 Vega 0.145 Open interest 2 Model this call Put · $195 Last $4.50 Breakeven $190.50 Implied vol 51.4% Delta -0.12 ≈12% ITM Gamma 0.007 Theta -0.119 Vega 0.145 Open interest 1 Model this put
5	1	49.7%	0.843	$22.05		$6.92	-0.163	51.1%	40	41
Call · $200 In the money Last $22.05 Breakeven $222.05 Implied vol 49.7% Delta 0.843 ≈84% ITM Gamma 0.008 Theta -0.153 Vega 0.148 Open interest 5 Model this call Put · $200 Last $6.92 Breakeven $193.08 Implied vol 51.1% Delta -0.163 ≈16% ITM Gamma 0.008 Theta -0.143 Vega 0.148 Open interest 41 Model this put
11	2	47.1%	0.748	$20.85		$8.00	-0.259	48.9%	1	1.3k
Call · $210 In the money Last $20.85 Breakeven $230.85 Implied vol 47.1% Delta 0.748 ≈75% ITM Gamma 0.011 Theta -0.188 Vega 0.199 Open interest 11 Model this call Put · $210 Last $8.00 Breakeven $202.00 Implied vol 48.9% Delta -0.259 ≈26% ITM Gamma 0.011 Theta -0.18 Vega 0.199 Open interest 1.3k Model this put
1.6k	2	46.9%	0.618	$14.35		$11.57	-0.386	49.3%	4	21
Call · $220 In the money Last $14.35 Breakeven $234.35 Implied vol 46.9% Delta 0.618 ≈62% ITM Gamma 0.014 Theta -0.22 Vega 0.234 Open interest 1.6k Model this call Put · $220 Last $11.57 Breakeven $208.43 Implied vol 49.3% Delta -0.386 ≈39% ITM Gamma 0.013 Theta -0.213 Vega 0.234 Open interest 21 Model this put
Underlying $226.10
71	2	46.2%	0.477	$7.00		—	-0.521	48.5%	—	0
Call · $230 Last $7.00 Breakeven $237.00 Implied vol 46.2% Delta 0.477 ≈48% ITM Gamma 0.014 Theta -0.224 Vega 0.241 Open interest 71 Model this call Put · $230 In the money Last — Breakeven — Implied vol 48.5% Delta -0.521 ≈52% ITM Gamma 0.014 Theta -0.216 Vega 0.241 Open interest 0 Model this put
32	2	45%	0.339	$4.82		—	-0.651	48.3%	—	0
Call · $240 Last $4.82 Breakeven $244.82 Implied vol 45% Delta 0.339 ≈34% ITM Gamma 0.014 Theta -0.199 Vega 0.217 Open interest 32 Model this call Put · $240 In the money Last — Breakeven — Implied vol 48.3% Delta -0.651 ≈65% ITM Gamma 0.013 Theta -0.197 Vega 0.216 Open interest 0 Model this put
9	5	47.7%	0.239	$2.50		—	-0.767	47.6%	—	0
Call · $250 Last $2.50 Breakeven $252.50 Implied vol 47.7% Delta 0.239 ≈24% ITM Gamma 0.011 Theta -0.178 Vega 0.17 Open interest 9 Model this call Put · $250 In the money Last — Breakeven — Implied vol 47.6% Delta -0.767 ≈77% ITM Gamma 0.011 Theta -0.158 Vega 0.169 Open interest 0 Model this put
16	1	44.2%	0.133	$1.40		$42.40	-0.861	46.6%	2	0
Call · $260 Last $1.40 Breakeven $261.40 Implied vol 44.2% Delta 0.133 ≈13% ITM Gamma 0.008 Theta -0.114 Vega 0.117 Open interest 16 Model this call Put · $260 In the money Last $42.40 Breakeven $217.60 Implied vol 46.6% Delta -0.861 ≈86% ITM Gamma 0.008 Theta -0.109 Vega 0.114 Open interest 0 Model this put
34	1	46.1%	0.084	$0.75		—	-0.919	47%	—	0
Call · $270 Last $0.75 Breakeven $270.75 Implied vol 46.1% Delta 0.084 ≈8% ITM Gamma 0.006 Theta -0.085 Vega 0.119 Open interest 34 Model this call Put · $270 In the money Last — Breakeven — Implied vol 47% Delta -0.919 ≈92% ITM Gamma 0.006 Theta -0.07 Vega 0.108 Open interest 0 Model this put
2	1	46.6%	0.05	$1.00		—	-0.937	52.1%	—	0
Call · $280 Last $1.00 Breakeven $281.00 Implied vol 46.6% Delta 0.05 ≈5% ITM Gamma 0.004 Theta -0.057 Vega 0.071 Open interest 2 Model this call Put · $280 In the money Last — Breakeven — Implied vol 52.1% Delta -0.937 ≈94% ITM Gamma 0.005 Theta -0.063 Vega 0.064 Open interest 0 Model this put
0	—	50.6%	0.036	—		—	—	—	—	0
Call · $290 Last — Breakeven — Implied vol 50.6% Delta 0.036 ≈4% ITM Gamma 0.003 Theta -0.048 Vega 0.036 Open interest 0 Model this call Put · $290 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	71.3%	0.081	—		—	—	—	—	0
Call · $300 Last — Breakeven — Implied vol 71.3% Delta 0.081 ≈8% ITM Gamma 0.004 Theta -0.127 Vega 0.072 Open interest 0 Model this call Put · $300 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $310 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $310 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 21 strikes around the money are shown by default — switch to "All 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1944013 CUSIP 224408104 13F (30d) 120 filings 120 filers Visit website Investor relations