Options Chain for CRH PLC ORD (CRH) - $113.19 as of 8/29/2025 3:15:18 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 | 56.20 | 60.30 | 58.25 | % | 1.06 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 51.00 | 55.20 | 53.10 | % | 0.89 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 46.20 | 50.20 | 48.20 | % | 0.74 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 41.00 | 45.30 | 43.15 | % | 0.62 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 36.30 | 40.40 | 38.35 | % | 0.51 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 31.30 | 35.30 | 33.30 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 26.40 | 30.50 | 28.45 | % | 0.33 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 86.00 | 25.40 | 29.40 | 27.40 | % | 0.32 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 87.00 | 24.40 | 28.40 | 26.40 | % | 0.30 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 88.00 | 23.40 | 27.40 | 25.40 | % | 0.29 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 89.00 | 22.30 | 26.30 | 24.30 | % | 0.27 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 21.50 | 25.60 | 23.55 | % | 0.26 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 91.00 | 20.50 | 24.50 | 22.50 | % | 0.25 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 92.00 | 19.50 | 23.70 | 21.60 | % | 0.23 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 93.00 | 18.50 | 22.60 | 20.55 | % | 0.22 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 94.00 | 17.60 | 21.60 | 19.60 | % | 0.21 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 16.60 | 20.70 | 18.65 | % | 0.20 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 96.00 | 15.70 | 19.80 | 17.75 | % | 0.18 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 97.00 | 14.80 | 18.80 | 16.80 | % | 0.17 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 98.00 | 13.90 | 17.90 | 15.90 | % | 0.16 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 99.00 | 13.30 | 16.60 | 14.95 | % | 0.15 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 12.50 | 15.60 | 14.05 | % | 0.14 | 0 | 0 | 0.56 | 0.90 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 101.00 | 11.60 | 14.70 | 13.15 | % | 0.13 | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 102.00 | 11.00 | 13.80 | 12.40 | % | 0.12 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 103.00 | 10.10 | 12.90 | 11.50 | % | 0.11 | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 104.00 | 9.20 | 12.10 | 10.65 | % | 0.10 | 0 | 0 | 0.46 | 0.83 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 8.40 | 11.30 | 9.85 | % | 0.09 | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 106.00 | 7.60 | 10.50 | 9.05 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 107.00 | 6.70 | 9.70 | 8.20 | % | 0.08 | 0 | 0 | 0.30 | 0.74 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 108.00 | 5.90 | 8.90 | 7.40 | % | 0.07 | 0 | 0 | 0.30 | 0.72 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 109.00 | 6.30 | 7.00 | 6.65 | % | 0.06 | 0 | 0 | 0.29 | 0.69 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 5.50 | 6.40 | 5.95 | 5.80 | % | 0.05 | 1 | 0 | 0.29 | 0.65 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 111.00 | 5.00 | 6.00 | 5.50 | % | 0.05 | 0 | 0 | 0.30 | 0.62 | 0.04 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 112.00 | 4.50 | 5.10 | 4.80 | 4.60 | -1.00 | -17.86% | 0.04 | 2 | 167 | 0.29 | 0.58 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 113.00 | 3.90 | 4.60 | 4.25 | 4.00 | -0.80 | -16.67% | 0.04 | 22 | 212 | 0.29 | 0.54 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 114.00 | 3.40 | 4.10 | 3.75 | 3.60 | -0.40 | -10.00% | 0.03 | 94 | 340 | 0.28 | 0.50 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 2.85 | 3.70 | 3.28 | % | 0.03 | 0 | 0 | 0.28 | 0.46 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 116.00 | 1.45 | 4.40 | 2.93 | % | 0.03 | 0 | 0 | 0.27 | 0.42 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 117.00 | 1.75 | 4.00 | 2.88 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.39 | 0.04 | -0.06 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 118.00 | 0.85 | 3.90 | 2.38 | % | 0.02 | 0 | 0 | 0.27 | 0.35 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 119.00 | 1.25 | 3.40 | 2.33 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 120.00 | 1.05 | 2.60 | 1.83 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.29 | 0.03 | -0.06 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 121.00 | 0.20 | 2.90 | 1.55 | % | 0.01 | 0 | 0 | 0.30 | 0.26 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 122.00 | 0.65 | 2.75 | 1.70 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 123.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 124.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 126.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 127.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 128.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.02 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 86.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 87.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 89.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 91.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 96.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 97.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 98.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 99.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 102.00 | 0.50 | 2.15 | 1.33 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 103.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.47 | -0.15 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | -0.17 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.29 | -0.23 | 0.02 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 106.00 | 0.15 | 2.90 | 1.53 | % | 0.01 | 0 | 0 | 0.33 | -0.23 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 107.00 | 0.60 | 3.00 | 1.80 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.26 | 0.03 | -0.06 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 108.00 | 0.60 | 3.50 | 2.05 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.28 | 0.03 | -0.06 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 109.00 | 1.90 | 2.80 | 2.35 | % | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 2.30 | 3.20 | 2.75 | % | 0.03 | 0 | 0 | 0.31 | -0.35 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 111.00 | 2.65 | 3.50 | 3.08 | 3.30 | % | 0.03 | 3 | 0 | 0.30 | -0.38 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 112.00 | 2.95 | 3.90 | 3.43 | 3.90 | % | 0.03 | 1 | 0 | 0.30 | -0.42 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 113.00 | 3.50 | 4.40 | 3.95 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.46 | 0.04 | -0.07 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 114.00 | 4.00 | 4.90 | 4.45 | % | 0.04 | 0 | 0 | 0.30 | -0.50 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 115.00 | 4.60 | 5.40 | 5.00 | % | 0.04 | 0 | 0 | 0.30 | -0.54 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 116.00 | 4.10 | 6.90 | 5.50 | % | 0.05 | 0 | 0 | 0.31 | -0.58 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 117.00 | 5.40 | 6.70 | 6.05 | % | 0.05 | 0 | 0 | 0.29 | -0.61 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 118.00 | 6.40 | 7.40 | 6.90 | % | 0.06 | 0 | 0 | 0.30 | -0.65 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 119.00 | 6.20 | 9.30 | 7.75 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 120.00 | 7.00 | 10.10 | 8.55 | % | 0.07 | 0 | 0 | 0.42 | -0.71 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 121.00 | 7.80 | 10.90 | 9.35 | % | 0.08 | 0 | 0 | 0.43 | -0.74 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 122.00 | 8.60 | 11.50 | 10.05 | % | 0.08 | 0 | 0 | 0.44 | -0.76 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 123.00 | 9.50 | 12.30 | 10.90 | % | 0.09 | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 124.00 | 10.30 | 13.20 | 11.75 | % | 0.09 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 11.20 | 14.00 | 12.60 | % | 0.10 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 126.00 | 12.10 | 15.10 | 13.60 | % | 0.11 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 127.00 | 13.00 | 16.00 | 14.50 | % | 0.11 | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 128.00 | 13.40 | 17.40 | 15.40 | % | 0.12 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 15.30 | 19.30 | 17.30 | % | 0.13 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 20.10 | 24.20 | 22.15 | % | 0.16 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 25.00 | 29.10 | 27.05 | % | 0.19 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 30.00 | 34.10 | 32.05 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |