Options Chain for CRH PLC ORD (CRH) - $119.10 as of 11/3/2025 3:04:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.40 | 60.50 | 58.45 | % | 0.97 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 65.00 | 51.40 | 55.30 | 53.35 | % | 0.82 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 70.00 | 46.40 | 49.90 | 48.15 | % | 0.69 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 75.00 | 41.90 | 44.90 | 43.40 | % | 0.58 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 80.00 | 36.40 | 39.90 | 38.15 | % | 0.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 85.00 | 32.10 | 34.90 | 33.50 | % | 0.39 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 90.00 | 27.10 | 30.00 | 28.55 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 11/3/2025 4:00:02 PM EST | |||
| 95.00 | 22.20 | 25.00 | 23.60 | % | 0.25 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.04 | 11/3/2025 4:00:02 PM EST | |||
| 100.00 | 17.20 | 20.20 | 18.70 | % | 0.19 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.07 | 11/3/2025 4:00:02 PM EST | |||
| 103.00 | 14.40 | 17.30 | 15.85 | % | 0.15 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.09 | 11/3/2025 4:00:02 PM EST | |||
| 104.00 | 13.40 | 15.90 | 14.65 | % | 0.14 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.09 | 11/3/2025 4:00:02 PM EST | |||
| 105.00 | 12.70 | 14.90 | 13.80 | % | 0.13 | 0 | 0 | 0.82 | 0.92 | 0.01 | -0.11 | 11/3/2025 4:00:02 PM EST | |||
| 106.00 | 11.70 | 14.00 | 12.85 | % | 0.12 | 0 | 0 | 0.79 | 0.91 | 0.02 | -0.11 | 11/3/2025 4:00:02 PM EST | |||
| 107.00 | 10.10 | 13.70 | 11.90 | % | 0.11 | 0 | 0 | 0.87 | 0.89 | 0.02 | -0.12 | 11/3/2025 4:00:02 PM EST | |||
| 108.00 | 9.70 | 12.20 | 10.95 | % | 0.10 | 0 | 0 | 0.74 | 0.86 | 0.02 | -0.14 | 11/3/2025 4:00:02 PM EST | |||
| 109.00 | 8.90 | 11.90 | 10.40 | % | 0.10 | 0 | 0 | 0.81 | 0.85 | 0.02 | -0.14 | 11/3/2025 4:00:02 PM EST | |||
| 110.00 | 8.00 | 10.40 | 9.20 | % | 0.08 | 0 | 0 | 0.68 | 0.82 | 0.03 | -0.16 | 11/3/2025 4:00:02 PM EST | |||
| 111.00 | 6.60 | 9.40 | 8.00 | % | 0.07 | 0 | 0 | 0.64 | 0.80 | 0.03 | -0.16 | 11/3/2025 4:00:02 PM EST | |||
| 112.00 | 5.80 | 8.60 | 7.20 | % | 0.06 | 0 | 0 | 0.62 | 0.76 | 0.03 | -0.17 | 11/3/2025 4:00:02 PM EST | |||
| 113.00 | 6.20 | 7.80 | 7.00 | % | 0.06 | 0 | 0 | 0.44 | 0.73 | 0.03 | -0.18 | 11/3/2025 4:00:02 PM EST | |||
| 114.00 | 5.40 | 7.00 | 6.20 | % | 0.05 | 0 | 0 | 0.42 | 0.70 | 0.04 | -0.18 | 11/3/2025 4:00:02 PM EST | |||
| 115.00 | 3.20 | 6.30 | 4.75 | % | 0.04 | 0 | 0 | 0.29 | 0.67 | 0.04 | -0.18 | 11/3/2025 4:00:02 PM EST | |||
| 116.00 | 4.40 | 5.10 | 4.75 | % | 0.04 | 0 | 0 | 0.40 | 0.63 | 0.04 | -0.18 | 11/3/2025 4:00:02 PM EST | |||
| 117.00 | 3.70 | 4.40 | 4.05 | 5.89 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | 0.59 | 0.04 | -0.18 | 10/22/2025 | 11/3/2025 4:00:02 PM EST |
| 118.00 | 3.10 | 3.90 | 3.50 | % | 0.03 | 0 | 0 | 0.39 | 0.54 | 0.05 | -0.18 | 11/3/2025 4:00:02 PM EST | |||
| 119.00 | 2.65 | 3.40 | 3.03 | 3.80 | +0.80 | +26.67% | 0.03 | 5 | 25 | 0.39 | 0.50 | 0.05 | -0.17 | 11/3/2025 | 11/3/2025 4:00:02 PM EST |
| 120.00 | 2.20 | 3.10 | 2.65 | 2.75 | +0.10 | +3.78% | 0.02 | 5 | 15 | 0.40 | 0.45 | 0.05 | -0.17 | 11/3/2025 | 11/3/2025 4:00:02 PM EST |
| 121.00 | 1.85 | 2.55 | 2.20 | 2.15 | -1.71 | -44.31% | 0.02 | 44 | 7 | 0.39 | 0.40 | 0.05 | -0.16 | 11/3/2025 | 11/3/2025 4:00:02 PM EST |
| 122.00 | 1.65 | 2.25 | 1.95 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.40 | 0.36 | 0.04 | -0.15 | 10/31/2025 | 11/3/2025 4:00:02 PM EST |
| 123.00 | 1.40 | 1.85 | 1.63 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.32 | 0.04 | -0.14 | 10/22/2025 | 11/3/2025 4:00:02 PM EST |
| 124.00 | 1.10 | 1.85 | 1.48 | 2.00 | % | 0.01 | 2 | 0 | 0.41 | 0.28 | 0.04 | -0.13 | 11/3/2025 | 11/3/2025 4:00:02 PM EST | |
| 125.00 | 0.85 | 1.35 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.40 | 0.25 | 0.04 | -0.13 | 10/23/2025 | 11/3/2025 4:00:02 PM EST |
| 126.00 | 0.05 | 1.45 | 0.75 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.24 | 0.03 | -0.13 | 10/23/2025 | 11/3/2025 4:00:02 PM EST |
| 127.00 | 0.35 | 2.95 | 1.65 | % | 0.01 | 0 | 0 | 0.53 | 0.19 | 0.03 | -0.11 | 11/3/2025 4:00:02 PM EST | |||
| 128.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.71 | 0.15 | 0.03 | -0.09 | 11/3/2025 4:00:02 PM EST | |||
| 129.00 | 0.30 | 2.75 | 1.53 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.02 | -0.09 | 11/3/2025 4:00:02 PM EST | |||
| 130.00 | 0.15 | 1.05 | 0.60 | 1.12 | +0.07 | +6.67% | 0.00 | 50 | 6 | 0.43 | 0.13 | 0.02 | -0.09 | 11/3/2025 | 11/3/2025 4:00:02 PM EST |
| 131.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.02 | -0.08 | 11/3/2025 4:00:02 PM EST | |||
| 132.00 | 0.00 | 2.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.86 | 0.08 | 0.02 | -0.06 | 10/29/2025 | 11/3/2025 4:00:02 PM EST |
| 133.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.89 | 0.06 | 0.01 | -0.05 | 11/3/2025 4:00:02 PM EST | |||
| 134.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.01 | -0.04 | 11/3/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.04 | 11/3/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.01 | -0.02 | 11/3/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 11/3/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 11/3/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.04 | 11/3/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.07 | 11/3/2025 4:00:02 PM EST | |||
| 103.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.03 | -0.05 | 0.01 | -0.09 | 11/3/2025 4:00:02 PM EST | |||
| 104.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.00 | -0.06 | 0.01 | -0.09 | 11/3/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.08 | 0.01 | -0.11 | 10/28/2025 | 11/3/2025 4:00:02 PM EST |
| 106.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.93 | -0.09 | 0.02 | -0.11 | 11/3/2025 4:00:02 PM EST | |||
| 107.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.90 | -0.11 | 0.02 | -0.12 | 11/3/2025 4:00:02 PM EST | |||
| 108.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.58 | -0.14 | 0.02 | -0.14 | 11/3/2025 4:00:02 PM EST | |||
| 109.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.85 | -0.15 | 0.02 | -0.14 | 11/3/2025 4:00:02 PM EST | |||
| 110.00 | 0.25 | 3.10 | 1.68 | % | 0.02 | 0 | 0 | 0.57 | -0.18 | 0.03 | -0.16 | 11/3/2025 4:00:02 PM EST | |||
| 111.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.77 | -0.20 | 0.03 | -0.16 | 11/3/2025 4:00:02 PM EST | |||
| 112.00 | 1.05 | 1.85 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | -0.24 | 0.03 | -0.17 | 11/3/2025 4:00:02 PM EST | |||
| 113.00 | 1.25 | 1.80 | 1.53 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.27 | 0.03 | -0.18 | 10/28/2025 | 11/3/2025 4:00:02 PM EST |
| 114.00 | 1.50 | 2.05 | 1.78 | 1.65 | % | 0.02 | 1 | 0 | 0.45 | -0.30 | 0.04 | -0.18 | 11/3/2025 | 11/3/2025 4:00:02 PM EST | |
| 115.00 | 1.75 | 2.50 | 2.13 | 2.00 | % | 0.02 | 5 | 0 | 0.45 | -0.33 | 0.04 | -0.18 | 11/3/2025 | 11/3/2025 4:00:02 PM EST | |
| 116.00 | 2.15 | 2.75 | 2.45 | % | 0.02 | 0 | 0 | 0.44 | -0.37 | 0.04 | -0.18 | 11/3/2025 4:00:02 PM EST | |||
| 117.00 | 2.45 | 3.30 | 2.88 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.41 | 0.04 | -0.18 | 10/22/2025 | 11/3/2025 4:00:02 PM EST |
| 118.00 | 3.00 | 3.70 | 3.35 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.46 | 0.05 | -0.18 | 10/28/2025 | 11/3/2025 4:00:02 PM EST |
| 119.00 | 3.50 | 4.20 | 3.85 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.44 | -0.50 | 0.05 | -0.17 | 10/28/2025 | 11/3/2025 4:00:02 PM EST |
| 120.00 | 3.70 | 4.80 | 4.25 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | -0.55 | 0.05 | -0.17 | 10/28/2025 | 11/3/2025 4:00:02 PM EST |
| 121.00 | 4.40 | 7.00 | 5.70 | % | 0.05 | 0 | 0 | 0.53 | -0.60 | 0.05 | -0.16 | 11/3/2025 4:00:02 PM EST | |||
| 122.00 | 4.70 | 6.20 | 5.45 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.41 | -0.64 | 0.04 | -0.15 | 10/28/2025 | 11/3/2025 4:00:02 PM EST |
| 123.00 | 5.40 | 7.10 | 6.25 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.42 | -0.68 | 0.04 | -0.14 | 10/27/2025 | 11/3/2025 4:00:02 PM EST |
| 124.00 | 6.20 | 7.80 | 7.00 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.72 | 0.04 | -0.13 | 10/22/2025 | 11/3/2025 4:00:02 PM EST |
| 125.00 | 7.00 | 8.80 | 7.90 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.75 | 0.04 | -0.13 | 10/22/2025 | 11/3/2025 4:00:02 PM EST |
| 126.00 | 7.00 | 10.60 | 8.80 | % | 0.07 | 0 | 0 | 0.73 | -0.76 | 0.03 | -0.13 | 11/3/2025 4:00:02 PM EST | |||
| 127.00 | 7.90 | 11.00 | 9.45 | % | 0.07 | 0 | 0 | 0.77 | -0.81 | 0.03 | -0.11 | 11/3/2025 4:00:02 PM EST | |||
| 128.00 | 8.80 | 11.90 | 10.35 | % | 0.08 | 0 | 0 | 0.78 | -0.85 | 0.03 | -0.09 | 11/3/2025 4:00:02 PM EST | |||
| 129.00 | 10.70 | 12.30 | 11.50 | % | 0.09 | 0 | 0 | 0.59 | -0.86 | 0.02 | -0.09 | 11/3/2025 4:00:02 PM EST | |||
| 130.00 | 11.40 | 13.20 | 12.30 | % | 0.09 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.09 | 11/3/2025 4:00:02 PM EST | |||
| 131.00 | 12.40 | 14.00 | 13.20 | % | 0.10 | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.08 | 11/3/2025 4:00:02 PM EST | |||
| 132.00 | 13.10 | 15.60 | 14.35 | % | 0.11 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.06 | 11/3/2025 4:00:02 PM EST | |||
| 133.00 | 13.60 | 16.40 | 15.00 | % | 0.11 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.05 | 11/3/2025 4:00:02 PM EST | |||
| 134.00 | 14.40 | 18.00 | 16.20 | % | 0.12 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.04 | 11/3/2025 4:00:02 PM EST | |||
| 135.00 | 15.50 | 18.90 | 17.20 | % | 0.13 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.04 | 11/3/2025 4:00:02 PM EST | |||
| 140.00 | 19.90 | 23.80 | 21.85 | % | 0.16 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.02 | 11/3/2025 4:00:02 PM EST | |||
| 145.00 | 25.30 | 28.50 | 26.90 | % | 0.19 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 11/3/2025 4:00:02 PM EST | |||
| 150.00 | 30.30 | 33.20 | 31.75 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:02 PM EST |