Options Chain for CRH PLC ORD (CRH) - $126.40 as of 12/15/2025 1:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.50 | 64.60 | 62.55 | % | 0.96 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 70.00 | 55.60 | 59.80 | 57.70 | % | 0.82 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 75.00 | 50.60 | 54.50 | 52.55 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 80.00 | 45.70 | 49.70 | 47.70 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 85.00 | 40.70 | 44.70 | 42.70 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 90.00 | 35.80 | 39.80 | 37.80 | % | 0.42 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 95.00 | 30.80 | 34.70 | 32.75 | % | 0.34 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 100.00 | 25.90 | 29.80 | 27.85 | % | 0.28 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 105.00 | 21.10 | 24.90 | 23.00 | % | 0.22 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 110.00 | 16.30 | 20.20 | 18.25 | % | 0.17 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 111.00 | 15.30 | 19.00 | 17.15 | % | 0.15 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 112.00 | 14.40 | 18.10 | 16.25 | % | 0.15 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 113.00 | 13.50 | 17.20 | 15.35 | % | 0.14 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 114.00 | 12.50 | 16.30 | 14.40 | % | 0.13 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 115.00 | 11.60 | 15.40 | 13.50 | % | 0.12 | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 116.00 | 10.70 | 14.50 | 12.60 | % | 0.11 | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 117.00 | 10.70 | 13.60 | 12.15 | % | 0.10 | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 118.00 | 9.90 | 12.80 | 11.35 | % | 0.10 | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 119.00 | 9.00 | 12.00 | 10.50 | % | 0.09 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 120.00 | 7.40 | 11.20 | 9.30 | % | 0.08 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 121.00 | 6.60 | 10.50 | 8.55 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 122.00 | 6.60 | 9.10 | 7.85 | % | 0.06 | 0 | 0 | 0.25 | 0.71 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 123.00 | 5.90 | 9.10 | 7.50 | % | 0.06 | 0 | 0 | 0.24 | 0.69 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 124.00 | 5.30 | 7.80 | 6.55 | % | 0.05 | 0 | 0 | 0.25 | 0.66 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 125.00 | 4.10 | 8.00 | 6.05 | % | 0.05 | 0 | 0 | 0.28 | 0.64 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 126.00 | 4.30 | 6.70 | 5.50 | % | 0.04 | 0 | 0 | 0.26 | 0.60 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 127.00 | 3.90 | 6.00 | 4.95 | % | 0.04 | 0 | 0 | 0.27 | 0.57 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 128.00 | 3.90 | 6.50 | 5.20 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.04 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 129.00 | 2.65 | 5.20 | 3.93 | % | 0.03 | 0 | 0 | 0.25 | 0.51 | 0.04 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 130.00 | 2.05 | 5.50 | 3.78 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.04 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 131.00 | 1.60 | 4.30 | 2.95 | % | 0.02 | 0 | 0 | 0.27 | 0.44 | 0.04 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 132.00 | 0.80 | 4.80 | 2.80 | % | 0.02 | 0 | 0 | 0.26 | 0.41 | 0.04 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 133.00 | 1.85 | 3.10 | 2.48 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 134.00 | 1.70 | 2.75 | 2.23 | 2.10 | % | 0.02 | 1 | 0 | 0.24 | 0.35 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 11:58:57 AM EST | |
| 135.00 | 0.60 | 3.70 | 2.15 | % | 0.02 | 0 | 0 | 0.23 | 0.32 | 0.03 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 136.00 | 0.40 | 3.70 | 2.05 | % | 0.02 | 0 | 0 | 0.24 | 0.29 | 0.03 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 137.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.03 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 138.00 | 0.40 | 3.40 | 1.90 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.03 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 140.00 | 0.40 | 2.65 | 1.53 | % | 0.01 | 0 | 0 | 0.26 | 0.20 | 0.02 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 95.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 111.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 112.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.03 | 12/15/2025 11:58:57 AM EST | |||
| 113.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 114.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.02 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 115.00 | 0.40 | 2.80 | 1.60 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.02 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 116.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.02 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 117.00 | 0.20 | 2.50 | 1.35 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.02 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 118.00 | 0.50 | 3.10 | 1.80 | 1.53 | % | 0.02 | 1 | 0 | 0.40 | -0.19 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 11:58:57 AM EST | |
| 119.00 | 0.40 | 3.30 | 1.85 | % | 0.02 | 0 | 0 | 0.28 | -0.22 | 0.02 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 120.00 | 0.40 | 2.90 | 1.65 | % | 0.01 | 0 | 0 | 0.28 | -0.24 | 0.02 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 121.00 | 1.25 | 3.70 | 2.48 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 122.00 | 0.20 | 3.30 | 1.75 | % | 0.01 | 0 | 0 | 0.26 | -0.29 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 123.00 | 0.85 | 4.40 | 2.63 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 124.00 | 0.85 | 4.20 | 2.53 | % | 0.02 | 0 | 0 | 0.25 | -0.34 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 125.00 | 1.90 | 5.00 | 3.45 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 126.00 | 1.80 | 4.80 | 3.30 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 127.00 | 3.50 | 5.80 | 4.65 | % | 0.04 | 0 | 0 | 0.27 | -0.43 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 128.00 | 4.10 | 5.00 | 4.55 | 4.73 | % | 0.04 | 1 | 0 | 0.25 | -0.46 | 0.04 | -0.06 | 12/15/2025 | 12/15/2025 11:58:57 AM EST | |
| 129.00 | 4.50 | 5.80 | 5.15 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.04 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 130.00 | 3.90 | 7.80 | 5.85 | % | 0.04 | 0 | 0 | 0.26 | -0.53 | 0.04 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 131.00 | 5.30 | 7.50 | 6.40 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.04 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 132.00 | 5.10 | 9.00 | 7.05 | % | 0.05 | 0 | 0 | 0.25 | -0.59 | 0.04 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 133.00 | 7.00 | 8.20 | 7.60 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 134.00 | 6.60 | 9.70 | 8.15 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.03 | -0.06 | 12/15/2025 11:58:57 AM EST | |||
| 135.00 | 8.40 | 9.60 | 9.00 | % | 0.07 | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 136.00 | 8.10 | 11.90 | 10.00 | % | 0.07 | 0 | 0 | 0.38 | -0.71 | 0.03 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 137.00 | 8.90 | 12.70 | 10.80 | % | 0.08 | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 138.00 | 9.80 | 13.50 | 11.65 | % | 0.08 | 0 | 0 | 0.39 | -0.76 | 0.03 | -0.05 | 12/15/2025 11:58:57 AM EST | |||
| 140.00 | 11.60 | 15.30 | 13.45 | % | 0.10 | 0 | 0 | 0.40 | -0.80 | 0.02 | -0.04 | 12/15/2025 11:58:57 AM EST | |||
| 145.00 | 16.20 | 20.00 | 18.10 | % | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.02 | 12/15/2025 11:58:57 AM EST | |||
| 150.00 | 20.90 | 24.90 | 22.90 | % | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 155.00 | 26.00 | 29.90 | 27.95 | % | 0.18 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 12/15/2025 11:58:57 AM EST | |||
| 160.00 | 30.90 | 34.90 | 32.90 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST | |||
| 165.00 | 35.90 | 39.90 | 37.90 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:57 AM EST |