Options Chain for CRH PLC ORD (CRH) - $118.61 as of 12/3/2025 3:46:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 77.30 | 81.30 | 79.30 | % | 1.87 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 45.00 | 74.80 | 78.80 | 76.80 | % | 1.71 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 47.50 | 72.40 | 76.30 | 74.35 | % | 1.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 50.00 | 69.90 | 73.90 | 71.90 | % | 1.44 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 55.00 | 64.90 | 68.90 | 66.90 | % | 1.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 60.00 | 60.00 | 63.90 | 61.95 | 58.10 | 0.00 | 0.00% | 1.03 | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:54 PM EST |
| 65.00 | 55.00 | 59.00 | 57.00 | 23.20 | 0.00 | 0.00% | 0.88 | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 12/3/2025 3:59:54 PM EST |
| 70.00 | 50.10 | 54.00 | 52.05 | 19.50 | 0.00 | 0.00% | 0.74 | 0 | 12 | 1.28 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 12/3/2025 3:59:54 PM EST |
| 75.00 | 45.10 | 49.00 | 47.05 | 37.40 | 0.00 | 0.00% | 0.63 | 0 | 41 | 1.15 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 3:59:54 PM EST |
| 77.50 | 42.50 | 46.60 | 44.55 | 12.80 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.11 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:54 PM EST |
| 80.00 | 40.10 | 44.10 | 42.10 | 14.00 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:54 PM EST |
| 82.50 | 37.70 | 41.60 | 39.65 | 16.60 | 0.00 | 0.00% | 0.48 | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:54 PM EST |
| 85.00 | 35.20 | 39.10 | 37.15 | 14.10 | 0.00 | 0.00% | 0.44 | 0 | 17 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:54 PM EST |
| 87.50 | 32.80 | 36.70 | 34.75 | 24.60 | 0.00 | 0.00% | 0.40 | 0 | 25 | 0.87 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 12/3/2025 3:59:54 PM EST |
| 90.00 | 30.30 | 34.10 | 32.20 | 21.70 | 0.00 | 0.00% | 0.36 | 0 | 76 | 0.80 | 1.00 | 0.00 | -0.02 | 8/8/2025 | 12/3/2025 3:59:54 PM EST |
| 92.50 | 27.90 | 31.70 | 29.80 | 10.60 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.76 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 12/3/2025 3:59:54 PM EST |
| 95.00 | 25.40 | 29.00 | 27.20 | 20.55 | 0.00 | 0.00% | 0.29 | 0 | 86 | 0.68 | 0.98 | 0.00 | -0.02 | 11/12/2025 | 12/3/2025 3:59:54 PM EST |
| 97.50 | 23.10 | 25.90 | 24.50 | 18.35 | 0.00 | 0.00% | 0.25 | 0 | 136 | 0.55 | 0.97 | 0.00 | -0.03 | 11/12/2025 | 12/3/2025 3:59:54 PM EST |
| 100.00 | 21.30 | 23.30 | 22.30 | 22.00 | +6.20 | +39.25% | 0.22 | 1 | 163 | 0.49 | 0.96 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 105.00 | 16.10 | 19.10 | 17.60 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 181 | 0.48 | 0.91 | 0.01 | -0.04 | 11/24/2025 | 12/3/2025 3:59:54 PM EST |
| 110.00 | 11.70 | 15.40 | 13.55 | 13.26 | +0.86 | +6.94% | 0.12 | 15 | 363 | 0.49 | 0.83 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 115.00 | 9.00 | 9.90 | 9.45 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 380 | 0.31 | 0.72 | 0.02 | -0.07 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 120.00 | 5.50 | 6.90 | 6.20 | 6.10 | +1.60 | +35.56% | 0.05 | 29 | 626 | 0.30 | 0.59 | 0.03 | -0.07 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 125.00 | 3.30 | 5.10 | 4.20 | 3.60 | +0.18 | +5.27% | 0.03 | 45 | 1,745 | 0.32 | 0.43 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 130.00 | 1.85 | 2.25 | 2.05 | 2.05 | +0.70 | +51.86% | 0.02 | 2,764 | 604 | 0.29 | 0.27 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 135.00 | 0.15 | 1.35 | 0.75 | 0.90 | -0.45 | -33.34% | 0.01 | 2 | 1,351 | 0.24 | 0.14 | 0.02 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 140.00 | 0.45 | 1.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.31 | 0.07 | 0.01 | -0.02 | 11/11/2025 | 12/3/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.03 | 0.01 | -0.01 | 11/10/2025 | 12/3/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.01 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 12/3/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/3/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 171 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 2.60 | 1.30 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 2.25 | 1.13 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.89 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 12/3/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.84 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 12/3/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.79 | -0.01 | 0.00 | -0.02 | 11/6/2025 | 12/3/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.69 | -0.02 | 0.00 | -0.02 | 11/20/2025 | 12/3/2025 3:59:54 PM EST |
| 97.50 | 0.15 | 0.60 | 0.38 | 0.40 | -1.20 | -75.00% | 0.00 | 38 | 310 | 0.40 | -0.03 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 100.00 | 0.15 | 0.75 | 0.45 | 0.45 | -0.55 | -55.00% | 0.00 | 5 | 316 | 0.38 | -0.04 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 105.00 | 0.60 | 1.20 | 0.90 | 0.80 | -0.20 | -20.00% | 0.01 | 38 | 119 | 0.37 | -0.09 | 0.01 | -0.04 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 110.00 | 1.15 | 1.75 | 1.45 | 1.31 | -0.54 | -29.19% | 0.01 | 7 | 216 | 0.34 | -0.17 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 115.00 | 1.95 | 2.50 | 2.23 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 543 | 0.31 | -0.28 | 0.02 | -0.07 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 120.00 | 3.60 | 4.20 | 3.90 | 4.20 | -1.10 | -20.76% | 0.03 | 218 | 244 | 0.29 | -0.41 | 0.03 | -0.07 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 125.00 | 6.10 | 6.80 | 6.45 | 6.40 | -0.85 | -11.73% | 0.05 | 17 | 59 | 0.28 | -0.57 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 130.00 | 9.70 | 10.50 | 10.10 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.30 | -0.73 | 0.03 | -0.05 | 11/6/2025 | 12/3/2025 3:59:54 PM EST |
| 135.00 | 12.40 | 16.10 | 14.25 | % | 0.11 | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.03 | 12/3/2025 3:59:54 PM EST | |||
| 140.00 | 17.10 | 20.60 | 18.85 | % | 0.13 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 12/3/2025 3:59:54 PM EST | |||
| 145.00 | 21.60 | 25.50 | 23.55 | % | 0.16 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 150.00 | 26.50 | 30.60 | 28.55 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 155.00 | 31.50 | 35.50 | 33.50 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 160.00 | 36.50 | 40.50 | 38.50 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 165.00 | 41.50 | 45.50 | 43.50 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |