Options Chain for CRH PLC ORD (CRH) - $110.72 as of 8/22/2025 3:36:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.70 | 60.60 | 58.65 | % | 1.07 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 51.70 | 55.40 | 53.55 | % | 0.89 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 46.60 | 50.50 | 48.55 | % | 0.75 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 41.80 | 45.50 | 43.65 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 36.70 | 40.60 | 38.65 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 31.80 | 35.70 | 33.75 | % | 0.42 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 27.00 | 30.40 | 28.70 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 87.50 | 24.70 | 28.60 | 26.65 | % | 0.30 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 22.30 | 26.00 | 24.15 | % | 0.27 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 92.50 | 20.10 | 22.90 | 21.50 | % | 0.23 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 17.90 | 20.60 | 19.25 | 19.12 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.46 | 0.90 | 0.01 | -0.04 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 97.50 | 15.60 | 18.10 | 16.85 | 13.62 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.42 | 0.88 | 0.01 | -0.04 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 13.40 | 15.90 | 14.65 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.40 | 0.85 | 0.02 | -0.05 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 10.90 | 11.40 | 11.15 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.32 | 0.76 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 7.30 | 7.70 | 7.50 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 429 | 0.30 | 0.64 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 4.50 | 4.80 | 4.65 | 4.70 | +1.00 | +27.03% | 0.04 | 25 | 4,769 | 0.29 | 0.49 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 2.50 | 2.95 | 2.73 | 2.74 | +0.89 | +48.11% | 0.02 | 5 | 2,609 | 0.28 | 0.35 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 1.35 | 1.60 | 1.48 | 1.40 | +0.26 | +22.81% | 0.01 | 12 | 904 | 0.28 | 0.23 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | 0.14 | 0.02 | -0.03 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 87.50 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 92.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.65 | 0.85 | 0.75 | 1.10 | +0.22 | +25.00% | 0.01 | 7 | 920 | 0.37 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.50 | 0.85 | 1.05 | 0.95 | 0.91 | +0.01 | +1.12% | 0.01 | 16 | 306 | 0.36 | -0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 1.15 | 1.50 | 1.33 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.35 | -0.15 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 2.00 | 2.25 | 2.13 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 394 | 0.32 | -0.24 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 3.30 | 3.70 | 3.50 | 3.40 | -1.20 | -26.09% | 0.03 | 21 | 300 | 0.30 | -0.36 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 5.50 | 5.80 | 5.65 | 5.60 | -1.90 | -25.34% | 0.05 | 4 | 192 | 0.29 | -0.51 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 8.50 | 9.40 | 8.95 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.29 | -0.65 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 11.70 | 14.40 | 13.05 | % | 0.10 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 15.20 | 19.10 | 17.15 | % | 0.13 | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 20.30 | 23.80 | 22.05 | % | 0.16 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 25.30 | 28.80 | 27.05 | % | 0.19 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 30.20 | 33.80 | 32.00 | % | 0.22 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 35.80 | 38.50 | 37.15 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 40.10 | 43.80 | 41.95 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 45.90 | 48.30 | 47.10 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 50.60 | 53.80 | 52.20 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |