CRH Options Strategy Builder
856 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
CRH 87.14
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
98 contracts
60 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 2 | - | - | 20.70 | 22.50 | $65.00 | 0.00 | 0.20 | - | - | 2 | 0 |
| 2 | 1 | - | - | 15.90 | 17.60 | $70.00 | 0.00 | 0.20 | - | - | 1 | 0 |
| 1 | 2 | - | - | 10.60 | 13.00 | $75.00 | 0.00 | 0.75 | 108% | -0.09 | 0 | 0 |
| 0 | 0 | - | - | 9.30 | 12.10 | $76.00 | 0.00 | 0.75 | 76% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 8.30 | 11.00 | $77.00 | 0.00 | 2.75 | 89% | -0.09 | 0 | 0 |
| 0 | 0 | - | - | 7.40 | 10.00 | $78.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 6.70 | 8.60 | $79.00 | 0.00 | 0.75 | 67% | -0.08 | 0 | 0 |
| 0 | 0 | - | - | 5.90 | 8.00 | $80.00 | 0.05 | 0.25 | 55% | -0.07 | 15 | 6 |
| 0 | 0 | - | - | 4.90 | 6.80 | $81.00 | 0.00 | 0.50 | 56% | -0.11 | 6 | 6 |
| 0 | 0 | 0.94 | 38% | 4.20 | 6.30 | $82.00 | 0.10 | 0.55 | 53% | -0.13 | 0 | 0 |
| 0 | 8 | 1.00 | 0% | 3.40 | 4.90 | $83.00 | 0.00 | 0.40 | 44% | -0.14 | 4 | 3 |
| 0 | 1 | - | - | 2.40 | 3.70 | $84.00 | 0.00 | 0.50 | 39% | -0.18 | 3 | 2 |
| 17 | 22 | 0.86 | 22% | 1.70 | 2.90 | $85.00 | 0.45 | 0.65 | 37% | -0.26 | 11 | 66 |
| 0 | 0 | 0.66 | 33% | 1.60 | 2.15 | $86.00 | 0.70 | 0.95 | 36% | -0.36 | 1 | 9 |
| 4 | 2 | 0.53 | 33% | 1.00 | 1.60 | $87.00 | 1.00 | 1.50 | 36% | -0.47 | 11 | 24 |
| 12 | 3 | 0.41 | 37% | 0.85 | 1.15 | $88.00 | 0.65 | 1.95 | 22% | -0.66 | 1 | 4 |
| 2 | 7 | 0.30 | 37% | 0.55 | 0.75 | $89.00 | 2.10 | 3.30 | 43% | -0.67 | 3 | 56 |
| 32 | 11 | 0.19 | 34% | 0.15 | 0.50 | $90.00 | 2.90 | 4.50 | 52% | -0.71 | 1 | 23 |
| 3 | 8 | 0.14 | 38% | 0.20 | 0.30 | $91.00 | 3.90 | 4.80 | 48% | -0.80 | 1 | 228 |
| 6 | 6 | 0.11 | 41% | 0.10 | 0.30 | $92.00 | 4.30 | 6.20 | 51% | -0.84 | 2 | 35 |
| 0 | 0 | 0.14 | 55% | 0.05 | 0.65 | $93.00 | 5.60 | 7.20 | 63% | -0.82 | 3 | 5 |
| 2 | 1 | 0.12 | 58% | 0.00 | 0.40 | $94.00 | 6.30 | 8.90 | 78% | -0.81 | 1 | 0 |
| 18 | 5 | 0.05 | 49% | 0.00 | 0.75 | $95.00 | 7.50 | 9.50 | 81% | -0.83 | 1 | 3 |
| 22 | 1 | 0.10 | 69% | 0.00 | 0.40 | $96.00 | 8.10 | 10.80 | 85% | -0.85 | 2 | 0 |
| 1 | 1 | 0.08 | 70% | 0.00 | 0.75 | $97.00 | 9.10 | 11.90 | 94% | -0.85 | 0 | 0 |
| 260 | 10 | 0.04 | 63% | 0.00 | 0.75 | $98.00 | 9.90 | 12.80 | 91% | -0.88 | 1 | 0 |
| 0 | 0 | 0.11 | 92% | 0.00 | 2.60 | $99.00 | 10.80 | 13.90 | 97% | -0.88 | 0 | 0 |
| 55 | 1 | 0.04 | 72% | 0.00 | 0.15 | $100.00 | 11.80 | 14.90 | 102% | -0.89 | 1 | 0 |
| 2 | 2 | 0.13 | 118% | 0.00 | 0.75 | $101.00 | 12.80 | 15.90 | 107% | -0.89 | 0 | 0 |
| 20 | 20 | 0.11 | 115% | 0.00 | 0.75 | $102.00 | 13.80 | 16.90 | 112% | -0.90 | 0 | 0 |
| 3 | 1 | 0.10 | 116% | 0.00 | 0.75 | $103.00 | 14.80 | 17.90 | 117% | -0.90 | 1 | 0 |
| 7 | 1 | 0.09 | 118% | 0.00 | 0.75 | $104.00 | 15.80 | 18.90 | 122% | -0.90 | 0 | 0 |
| 51 | 1 | 0.14 | 152% | 0.00 | 0.75 | $105.00 | 16.60 | 19.90 | 122% | -0.92 | 0 | 0 |
| 54 | 1 | 0.12 | 147% | 0.00 | 0.75 | $106.00 | 17.80 | 20.90 | 132% | -0.91 | 0 | 0 |
| 3 | 1 | 0.08 | 133% | 0.00 | 0.75 | $107.00 | 18.80 | 21.90 | 137% | -0.91 | 1 | 0 |
| 4 | 2 | 0.13 | 169% | 0.00 | 0.75 | $108.00 | 19.80 | 22.90 | 142% | -0.91 | 0 | 0 |
| 2 | 4 | 0.12 | 167% | 0.00 | 0.75 | $109.00 | 20.80 | 23.90 | 147% | -0.92 | 0 | 0 |
| 1 | 2 | 0.07 | 145% | 0.00 | 0.75 | $110.00 | 21.80 | 24.90 | 152% | -0.92 | 0 | 0 |
| 2 | 1 | 0.07 | 149% | 0.00 | 2.60 | $111.00 | 22.60 | 25.90 | 148% | -0.93 | 0 | 0 |
| 2 | 1 | 0.07 | 153% | 0.00 | 0.20 | $112.00 | 23.80 | 26.90 | 161% | -0.92 | 0 | 0 |
| 0 | 0 | 0.07 | 157% | 0.00 | 0.95 | $113.00 | 24.80 | 27.90 | 165% | -0.92 | 0 | 0 |
| 0 | 0 | 0.06 | 162% | 0.00 | 1.15 | $115.00 | 26.80 | 29.90 | 172% | -0.93 | 0 | 0 |
| 0 | 0 | 0.06 | 183% | 0.00 | 1.15 | $120.00 | 31.60 | 34.90 | 182% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $125.00 | 36.80 | 39.90 | 208% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.75 | $130.00 | 41.80 | 44.90 | 225% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.75 | $135.00 | 46.80 | 49.90 | 242% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $140.00 | 51.80 | 54.90 | 258% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $145.00 | 56.80 | 59.90 | 273% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $150.00 | 61.80 | 64.90 | 288% | -0.95 | 0 | 0 |