Dark

Check out our API

CCK
Crown Holdings Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

119.00USD+0.536%(+0.63)670,270

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-118.37)0

After-hours

Aug 14, 2026 4:17:30 PM EDT

119.02USD+0.013%(+0.02)1,773

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
267	624	5	330

CCK Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CCK Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CCK Jan 15, 2027 Exp. - Max Pain @ $95.00

Puts

Calls

CCK Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 C	0.55	0%	1	1	07-20	CCK270115C00170000
165.00 C	0.85	0%	1	1	07-17	CCK270115C00165000
160.00 C	1.10	+144.44%	1	14	07-20	CCK270115C00160000
155.00 C	1.45	+20.83%	1	5	08-05	CCK270115C00155000
150.00 C	1.50	-6.25%	1	15	08-04	CCK270115C00150000
145.00 C	2.15	+7.50%	1	17	08-04	CCK270115C00145000
140.00 C	2.15	-17.31%	5	37	07-23	CCK270115C00140000
135.00 C	3.80	-18.80%	1	34	07-27	CCK270115C00135000
130.00 C	5.90	+78.79%	6	62	08-05	CCK270115C00130000
125.00 C	8.05	+5.23%	12	20	08-06	CCK270115C00125000
120.00 C	10.55	+3.43%	12	418	08-06	CCK270115C00120000
115.00 C	11.80	+21.65%	4	52	07-27	CCK270115C00115000
110.00 C	16.00	+9.59%	2	27	07-28	CCK270115C00110000
105.00 C	19.80	+12.18%	10	13	07-21	CCK270115C00105000
100.00 C	25.00	+252.11%	1	12	08-05	CCK270115C00100000
97.50 C	19.87	+44.51%	1	4	02-03	CCK270115C00097500
95.00 C	30.00	+20.00%	1	31	08-06	CCK270115C00095000
92.50 C	16.05	-43.39%	2	3	04-28	CCK270115C00092500
90.00 C	25.00	+17.92%	2	22	02-09	CCK270115C00090000
87.50 C	16.80	+83.61%	1	3	09-19	CCK270115C00087500
85.00 C	18.30	+10.91%	1	1	09-05	CCK270115C00085000
82.50 C	0	0%	0			CCK270115C00082500
80.00 C	28.50	+26.67%	1	1	01-26	CCK270115C00080000
77.50 C	0	0%	0			CCK270115C00077500
75.00 C	22.08	+1.61%	30	97	02-13	CCK270115C00075000
72.50 C	0	0%	0			CCK270115C00072500
70.00 C	0	0%	0			CCK270115C00070000
65.00 C	51.70	+25.12%	2	1	07-20	CCK270115C00065000
60.00 C	0	0%	0			CCK270115C00060000
55.00 C	0	0%	0			CCK270115C00055000
50.00 C	0	0%	0			CCK270115C00050000
47.50 C	0	0%	0			CCK270115C00047500
45.00 C	0	0%	0			CCK270115C00045000
42.50 C	0	0%	0			CCK270115C00042500
40.00 C	0	0%	0			CCK270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 P	0	0%	0			CCK270115P00170000
165.00 P	0	0%	0			CCK270115P00165000
160.00 P	0	0%	0			CCK270115P00160000
155.00 P	33.20	0%	1	1	07-28	CCK270115P00155000
150.00 P	0	0%	0			CCK270115P00150000
145.00 P	0	0%	0			CCK270115P00145000
140.00 P	25.60	0%	2	1	07-20	CCK270115P00140000
135.00 P	21.70	0%	4	2	07-20	CCK270115P00135000
130.00 P	0	0%	0			CCK270115P00130000
125.00 P	0	0%	0			CCK270115P00125000
120.00 P	8.75	0%	1	1	08-10	CCK270115P00120000
115.00 P	8.90	+9.88%	5	5	07-20	CCK270115P00115000
110.00 P	4.75	-67.24%	1	22	08-10	CCK270115P00110000
105.00 P	3.13	-45.09%	15	18	08-10	CCK270115P00105000
100.00 P	2.75	+22.22%	1	4	07-22	CCK270115P00100000
97.50 P	1.82	-84.31%	1	3	08-03	CCK270115P00097500
95.00 P	6.80	-15.00%	75	78	05-05	CCK270115P00095000
92.50 P	0	0%	0			CCK270115P00092500
90.00 P	0.97	-82.86%	6	21	08-13	CCK270115P00090000
87.50 P	0.80	-15.79%	6	6	08-13	CCK270115P00087500
85.00 P	0.88	+17.33%	29	48	08-03	CCK270115P00085000
82.50 P	1.50	-36.71%	1	4	07-08	CCK270115P00082500
80.00 P	2.70	+38.46%	4	52	04-27	CCK270115P00080000
77.50 P	2.00	+5.26%	1	2	04-21	CCK270115P00077500
75.00 P	1.95	+20.37%	1	21	04-23	CCK270115P00075000
72.50 P	1.50	+11.11%	1	12	04-22	CCK270115P00072500
70.00 P	1.30	+18.18%	1	6	04-28	CCK270115P00070000
65.00 P	1.00	-25.93%	1	8	05-27	CCK270115P00065000
60.00 P	0.80	0.00%	1	7	08-13	CCK270115P00060000
55.00 P	0.50	-23.08%	1	6	02-06	CCK270115P00055000
50.00 P	0.70	+40.00%	1	2	12-10	CCK270115P00050000
47.50 P	0.35	0.00%	1	2	07-30	CCK270115P00047500
45.00 P	0.30	0.00%	1	2	08-26	CCK270115P00045000
42.50 P	0.25	0%	1	1	07-30	CCK270115P00042500
40.00 P	0	0%	0			CCK270115P00040000

Share