Options Chain for CRH PLC ORD (CRH) - $94.09 as of 5/27/2025 1:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.70 | 42.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 60.00 | 34.20 | 37.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 28.70 | 32.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 23.70 | 27.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 18.70 | 22.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 77.00 | 16.70 | 20.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 78.00 | 15.70 | 19.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 79.00 | 14.70 | 18.50 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 13.70 | 17.40 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 81.00 | 12.70 | 16.30 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 82.00 | 11.70 | 15.50 | % | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 83.00 | 10.70 | 14.50 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 84.00 | 9.80 | 13.50 | % | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 8.80 | 12.40 | % | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 86.00 | 7.80 | 10.90 | % | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 87.00 | 6.90 | 10.00 | % | 0 | 0 | 0.77 | 0.90 | 0.02 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 88.00 | 6.10 | 9.50 | 9.68 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.88 | 0.03 | -0.07 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 89.00 | 5.40 | 8.60 | % | 0 | 0 | 0.78 | 0.84 | 0.04 | -0.08 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 4.20 | 7.80 | % | 0 | 0 | 0.75 | 0.79 | 0.04 | -0.10 | 5/27/2025 12:58:59 PM EST | |||
| 91.00 | 4.00 | 7.00 | % | 0 | 0 | 0.72 | 0.75 | 0.05 | -0.11 | 5/27/2025 12:58:59 PM EST | |||
| 92.00 | 2.45 | 6.20 | % | 0 | 0 | 0.69 | 0.71 | 0.05 | -0.11 | 5/27/2025 12:58:59 PM EST | |||
| 93.00 | 1.90 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.66 | 0.06 | -0.12 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 94.00 | 2.20 | 4.00 | 4.77 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.60 | 0.06 | -0.12 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 95.00 | 2.20 | 3.40 | 2.67 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.53 | 0.07 | -0.12 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 96.00 | 1.65 | 2.35 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.47 | 0.07 | -0.11 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 97.00 | 0.75 | 1.85 | 1.13 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.40 | 0.07 | -0.11 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 98.00 | 0.70 | 1.90 | 1.70 | +0.55 | +47.83% | 8 | 5 | 0.33 | 0.32 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 99.00 | 0.70 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 131 | 0.31 | 0.25 | 0.06 | -0.08 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 100.00 | 0.40 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 126 | 0.31 | 0.18 | 0.05 | -0.06 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 101.00 | 0.00 | 1.85 | 0.34 | % | 1 | 0 | 0.62 | 0.16 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 102.00 | 0.05 | 0.85 | % | 0 | 0 | 0.35 | 0.09 | 0.03 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 103.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 250 | 0.49 | 0.07 | 0.03 | -0.03 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 104.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.05 | 0.02 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.03 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 106.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.02 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 107.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 108.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 109.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 111.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 0.00 | 1.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.60 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 78.00 | 0.00 | 1.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | -0.06 | 0.02 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 86.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.08 | 0.02 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 87.00 | 0.00 | 1.85 | % | 0 | 0 | 0.82 | -0.10 | 0.02 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 88.00 | 0.00 | 1.90 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.12 | 0.03 | -0.07 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 89.00 | 0.00 | 1.75 | % | 0 | 0 | 0.68 | -0.16 | 0.04 | -0.08 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 0.20 | 0.85 | % | 0 | 0 | 0.36 | -0.21 | 0.04 | -0.10 | 5/27/2025 12:58:59 PM EST | |||
| 91.00 | 0.25 | 1.95 | % | 0 | 0 | 0.42 | -0.25 | 0.05 | -0.11 | 5/27/2025 12:58:59 PM EST | |||
| 92.00 | 0.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.29 | 0.05 | -0.11 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 93.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.34 | 0.06 | -0.12 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 94.00 | 0.70 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.40 | 0.06 | -0.12 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 95.00 | 1.55 | 2.25 | 1.87 | -0.33 | -15.00% | 4 | 0 | 0.35 | -0.47 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 96.00 | 1.95 | 3.10 | 2.50 | -0.15 | -5.66% | 1 | 24 | 0.35 | -0.53 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 97.00 | 2.35 | 3.60 | 2.97 | -0.23 | -7.19% | 4 | 39 | 0.35 | -0.60 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 98.00 | 3.10 | 5.00 | % | 0 | 0 | 0.38 | -0.68 | 0.07 | -0.09 | 5/27/2025 12:58:59 PM EST | |||
| 99.00 | 3.80 | 6.00 | 2.99 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.75 | 0.06 | -0.08 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 100.00 | 3.70 | 6.40 | % | 0 | 0 | 0.56 | -0.82 | 0.05 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 101.00 | 4.70 | 7.40 | % | 0 | 0 | 0.70 | -0.84 | 0.05 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 102.00 | 5.20 | 8.20 | % | 0 | 0 | 0.62 | -0.91 | 0.03 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 103.00 | 6.10 | 9.50 | % | 0 | 0 | 0.74 | -0.93 | 0.03 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 104.00 | 7.10 | 10.50 | % | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 105.00 | 7.80 | 11.50 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 106.00 | 8.90 | 12.40 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 107.00 | 10.20 | 13.30 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 108.00 | 10.90 | 14.40 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 109.00 | 12.00 | 15.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 12.90 | 16.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 111.00 | 13.60 | 17.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 115.00 | 17.60 | 21.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 120.00 | 22.50 | 26.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 27.50 | 31.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 32.60 | 36.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 37.50 | 41.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 42.50 | 46.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |