Options Chain for CRH PLC ORD (CRH) - $92.61 as of 6/13/2025 3:15:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.10 | 37.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 60.00 | 28.10 | 32.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 23.10 | 27.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 18.20 | 22.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 75.00 | 13.30 | 17.20 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 79.00 | 9.40 | 13.40 | % | 0 | 0 | 0.81 | 0.94 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 80.00 | 8.50 | 12.40 | % | 0 | 0 | 0.75 | 0.91 | 0.02 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 81.00 | 7.50 | 11.50 | % | 0 | 0 | 0.74 | 0.90 | 0.02 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 82.00 | 6.60 | 10.60 | % | 0 | 0 | 0.71 | 0.87 | 0.03 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 83.00 | 5.90 | 9.80 | 10.21 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.84 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 84.00 | 5.00 | 8.90 | 7.42 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.79 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 85.00 | 3.90 | 8.10 | 7.37 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.77 | 0.04 | -0.07 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 86.00 | 3.40 | 7.30 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.73 | 0.04 | -0.07 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 87.00 | 2.90 | 5.90 | % | 0 | 0 | 0.29 | 0.68 | 0.05 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 88.00 | 3.10 | 4.20 | % | 0 | 0 | 0.28 | 0.64 | 0.05 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 89.00 | 2.10 | 3.70 | 4.01 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.59 | 0.06 | -0.07 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 90.00 | 0.70 | 3.10 | 4.73 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.53 | 0.06 | -0.07 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 91.00 | 1.55 | 2.65 | 3.47 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.47 | 0.06 | -0.07 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 92.00 | 1.30 | 2.20 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.41 | 0.06 | -0.07 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 93.00 | 0.80 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.35 | 0.06 | -0.06 | 5/30/2025 | 6/13/2025 4:00:01 PM EST |
| 94.00 | 0.40 | 2.30 | 2.43 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.29 | 0.05 | -0.06 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 95.00 | 0.45 | 1.25 | 2.07 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.24 | 0.05 | -0.05 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 96.00 | 0.00 | 1.45 | 1.51 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.20 | 0.04 | -0.04 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 97.00 | 0.00 | 1.80 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.16 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 98.00 | 0.10 | 0.80 | 0.56 | -0.20 | -26.32% | 2 | 1 | 0.30 | 0.13 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 99.00 | 0.00 | 1.50 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.11 | 0.03 | -0.03 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.35 | 0.42 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.07 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 101.00 | 0.00 | 2.30 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.06 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 102.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.04 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 103.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.03 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 104.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.25 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 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 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.35 | % | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 79.00 | 0.00 | 2.45 | % | 0 | 0 | 0.82 | -0.06 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 81.00 | 0.00 | 2.55 | % | 0 | 0 | 0.75 | -0.10 | 0.02 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 82.00 | 0.25 | 0.50 | 0.98 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.13 | 0.03 | -0.05 | 5/30/2025 | 6/13/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 2.70 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.16 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.21 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.95 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.23 | 0.04 | -0.07 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 3.20 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.27 | 0.04 | -0.07 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 87.00 | 0.55 | 2.45 | 0.95 | +0.01 | +1.07% | 2 | 2 | 0.34 | -0.32 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 88.00 | 0.90 | 3.30 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.36 | 0.05 | -0.07 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 89.00 | 1.20 | 2.95 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.41 | 0.06 | -0.07 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 90.00 | 1.70 | 3.10 | 1.88 | +0.51 | +37.23% | 6 | 10 | 0.30 | -0.47 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 91.00 | 2.30 | 3.80 | 2.38 | +0.76 | +46.92% | 4 | 7 | 0.31 | -0.53 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 92.00 | 2.55 | 4.40 | 3.55 | +1.50 | +73.18% | 7 | 6 | 0.29 | -0.59 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 93.00 | 3.60 | 4.50 | 4.15 | +1.55 | +59.62% | 14 | 2 | 0.28 | -0.65 | 0.06 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 94.00 | 4.50 | 5.50 | 4.73 | +0.68 | +16.79% | 92 | 3 | 0.31 | -0.71 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 95.00 | 5.30 | 6.30 | 5.43 | +2.03 | +59.71% | 82 | 10 | 0.32 | -0.76 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 96.00 | 4.50 | 8.30 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.80 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 97.00 | 5.50 | 9.30 | 5.29 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.84 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 98.00 | 6.40 | 10.30 | 5.81 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.87 | 0.03 | -0.03 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 99.00 | 7.30 | 11.20 | % | 0 | 0 | 0.57 | -0.89 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 8.20 | 12.20 | % | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 101.00 | 9.10 | 13.20 | % | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 102.00 | 10.20 | 14.10 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 103.00 | 11.10 | 15.10 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 104.00 | 12.10 | 16.10 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 13.00 | 17.10 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 106.00 | 14.00 | 18.10 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 107.00 | 15.00 | 19.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 18.00 | 22.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 23.00 | 27.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 28.00 | 32.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 33.00 | 37.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 38.00 | 42.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |