Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRH20250912C00103000 | 103.00 | 7.40 | 11.40 | 0.00 | 0 | 0 | 48.97% | 0.91 | 0.02 | -0.10 | 0.02 | 0.01 |
| CRH20250912C00104000 | 104.00 | 6.40 | 10.40 | 0.00 | 0 | 0 | 46.78% | 0.89 | 0.03 | -0.11 | 0.03 | 0.01 |
| CRH20250912C00105000 | 105.00 | 5.40 | 9.50 | 0.00 | 0 | 1 | 45.78% | 0.87 | 0.03 | -0.12 | 0.03 | 0.01 |
| CRH20250912C00106000 | 106.00 | 4.50 | 8.50 | 0.00 | 0 | 0 | 44.07% | 0.84 | 0.04 | -0.13 | 0.04 | 0.01 |
| CRH20250912C00107000 | 107.00 | 3.60 | 7.80 | 0.00 | 0 | 0 | 41.77% | 0.81 | 0.05 | -0.14 | 0.04 | 0.01 |
| CRH20250912C00108000 | 108.00 | 2.85 | 6.90 | 0.00 | 0 | 1 | 37.86% | 0.78 | 0.05 | -0.14 | 0.05 | 0.01 |
| CRH20250912C00109000 | 109.00 | 2.00 | 6.10 | 0.00 | 0 | 90 | 41.36% | 0.70 | 0.06 | -0.17 | 0.05 | 0.01 |
| CRH20250912C00110000 | 110.00 | 1.50 | 5.40 | 2.95 | 3 | 15 | 44.03% | 0.64 | 0.06 | -0.19 | 0.06 | 0.01 |
| CRH20250912C00111000 | 111.00 | 2.00 | 3.40 | 1.95 | 2 | 46 | 34.69% | 0.60 | 0.07 | -0.16 | 0.06 | 0.01 |
| CRH20250912C00112000 | 112.00 | 1.05 | 4.40 | 0.00 | 0 | 65 | 45.44% | 0.52 | 0.06 | -0.21 | 0.06 | 0.01 |
| CRH20250912C00113000 | 113.00 | 0.55 | 4.00 | 0.00 | 0 | 98 | 37.61% | 0.45 | 0.07 | -0.17 | 0.06 | 0.01 |
| CRH20250912C00114000 | 114.00 | 0.65 | 1.95 | 1.90 | 26 | 103 | 37.17% | 0.38 | 0.07 | -0.16 | 0.06 | 0.01 |
| CRH20250912C00115000 | 115.00 | 0.20 | 3.30 | 0.80 | 22 | 235 | 39.98% | 0.33 | 0.06 | -0.17 | 0.06 | 0.01 |
| CRH20250912C00116000 | 116.00 | 0.00 | 3.10 | 0.00 | 0 | 6 | 49.44% | 0.32 | 0.05 | -0.20 | 0.06 | 0.01 |
| CRH20250912C00117000 | 117.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 52.31% | 0.29 | 0.04 | -0.20 | 0.05 | 0.01 |
| CRH20250912C00118000 | 118.00 | 0.00 | 2.75 | 0.00 | 0 | 3 | 56.22% | 0.27 | 0.04 | -0.21 | 0.05 | 0.00 |
| CRH20250912C00119000 | 119.00 | 0.00 | 2.60 | 0.00 | 0 | 5 | 58.85% | 0.25 | 0.03 | -0.21 | 0.05 | 0.00 |
| CRH20250912C00120000 | 120.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 57.31% | 0.21 | 0.03 | -0.18 | 0.04 | 0.00 |
| CRH20250912C00121000 | 121.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 65.92% | 0.22 | 0.03 | -0.22 | 0.05 | 0.00 |
| CRH20250912C00122000 | 122.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 69.46% | 0.20 | 0.03 | -0.22 | 0.04 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRH20250912P00103000 | 103.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 71.06% | -0.18 | 0.02 | -0.21 | 0.04 | -0.00 |
| CRH20250912P00104000 | 104.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 62.35% | -0.18 | 0.03 | -0.18 | 0.04 | -0.00 |
| CRH20250912P00105000 | 105.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 61.86% | -0.21 | 0.03 | -0.20 | 0.05 | -0.00 |
| CRH20250912P00106000 | 106.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 57.61% | -0.23 | 0.03 | -0.20 | 0.05 | -0.01 |
| CRH20250912P00107000 | 107.00 | 0.00 | 2.55 | 0.00 | 0 | 1,500 | 41.47% | -0.20 | 0.04 | -0.13 | 0.04 | -0.00 |
| CRH20250912P00108000 | 108.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 48.94% | -0.28 | 0.04 | -0.19 | 0.05 | -0.01 |
| CRH20250912P00109000 | 109.00 | 0.30 | 0.95 | 0.00 | 0 | 79 | 31.65% | -0.26 | 0.06 | -0.12 | 0.05 | -0.01 |
| CRH20250912P00110000 | 110.00 | 0.00 | 1.25 | 1.15 | 4 | 662 | 41.19% | -0.36 | 0.06 | -0.18 | 0.06 | -0.01 |
| CRH20250912P00111000 | 111.00 | 0.75 | 1.60 | 1.50 | 3 | 10 | 32.26% | -0.41 | 0.08 | -0.14 | 0.06 | -0.01 |
| CRH20250912P00112000 | 112.00 | 0.70 | 2.80 | 2.10 | 1 | 52 | 32.86% | -0.48 | 0.08 | -0.15 | 0.06 | -0.01 |
| CRH20250912P00113000 | 113.00 | 0.80 | 2.65 | 0.00 | 0 | 52 | 46.40% | -0.54 | 0.05 | -0.21 | 0.06 | -0.01 |
| CRH20250912P00114000 | 114.00 | 1.45 | 5.40 | 3.10 | 1 | 16 | 38.65% | -0.61 | 0.06 | -0.17 | 0.06 | -0.01 |
| CRH20250912P00115000 | 115.00 | 2.15 | 6.10 | 0.00 | 0 | 18 | 41.51% | -0.66 | 0.06 | -0.17 | 0.06 | -0.02 |
| CRH20250912P00116000 | 116.00 | 2.75 | 6.90 | 0.00 | 0 | 0 | 40.88% | -0.71 | 0.05 | -0.16 | 0.05 | -0.02 |
| CRH20250912P00117000 | 117.00 | 3.70 | 7.80 | 0.00 | 0 | 0 | 48.71% | -0.72 | 0.04 | -0.18 | 0.05 | -0.02 |
| CRH20250912P00118000 | 118.00 | 4.60 | 8.50 | 0.00 | 0 | 0 | 48.35% | -0.76 | 0.04 | -0.16 | 0.05 | -0.02 |
| CRH20250912P00119000 | 119.00 | 5.40 | 9.30 | 0.00 | 0 | 0 | 50.52% | -0.79 | 0.04 | -0.16 | 0.04 | -0.02 |
| CRH20250912P00120000 | 120.00 | 6.20 | 10.30 | 0.00 | 0 | 0 | 52.30% | -0.81 | 0.03 | -0.15 | 0.04 | -0.02 |
| CRH20250912P00121000 | 121.00 | 7.10 | 11.10 | 0.00 | 0 | 0 | 46.55% | -0.87 | 0.03 | -0.10 | 0.03 | -0.02 |
| CRH20250912P00122000 | 122.00 | 8.00 | 12.10 | 0.00 | 0 | 0 | 48.36% | -0.89 | 0.02 | -0.10 | 0.03 | -0.02 |
