Options Chain for CRH PLC ORD (CRH) - $114.78 as of 11/7/2025 2:36:58 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 | 68.50 | 72.50 | 70.50 | % | 1.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 45.00 | 66.00 | 70.00 | 68.00 | % | 1.51 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 47.50 | 63.40 | 67.50 | 65.45 | % | 1.38 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 50.00 | 60.90 | 65.00 | 62.95 | % | 1.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 55.00 | 55.90 | 60.10 | 58.00 | % | 1.05 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 60.00 | 50.90 | 55.10 | 53.00 | % | 0.88 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 65.00 | 45.90 | 50.00 | 47.95 | % | 0.74 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 70.00 | 41.00 | 45.10 | 43.05 | 37.84 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/7/2025 4:00:03 PM EST |
| 75.00 | 36.10 | 39.90 | 38.00 | 35.62 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/7/2025 4:00:03 PM EST |
| 77.50 | 33.60 | 37.30 | 35.45 | % | 0.46 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 80.00 | 31.20 | 34.90 | 33.05 | 17.30 | 0.00 | 0.00% | 0.41 | 0 | 24 | 0.91 | 0.99 | 0.00 | 0.00 | 6/9/2025 | 11/7/2025 4:00:03 PM EST |
| 82.50 | 28.70 | 32.40 | 30.55 | 24.20 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.83 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 11/7/2025 4:00:03 PM EST |
| 85.00 | 26.10 | 29.90 | 28.00 | % | 0.33 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 11/7/2025 4:00:03 PM EST | |||
| 87.50 | 23.80 | 27.50 | 25.65 | 10.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.01 | 6/24/2025 | 11/7/2025 4:00:03 PM EST |
| 90.00 | 21.40 | 25.10 | 23.25 | 25.50 | 0.00 | 0.00% | 0.26 | 0 | 46 | 0.69 | 0.95 | 0.01 | -0.02 | 9/29/2025 | 11/7/2025 4:00:03 PM EST |
| 92.50 | 19.00 | 22.70 | 20.85 | 22.70 | 0.00 | 0.00% | 0.23 | 0 | 68 | 0.64 | 0.93 | 0.01 | -0.02 | 9/29/2025 | 11/7/2025 4:00:03 PM EST |
| 95.00 | 16.90 | 20.00 | 18.45 | 22.70 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.55 | 0.90 | 0.01 | -0.04 | 10/10/2025 | 11/7/2025 4:00:03 PM EST |
| 97.50 | 14.60 | 17.60 | 16.10 | 15.17 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.50 | 0.87 | 0.01 | -0.04 | 8/12/2025 | 11/7/2025 4:00:03 PM EST |
| 100.00 | 12.70 | 15.40 | 14.05 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.48 | 0.84 | 0.02 | -0.05 | 10/31/2025 | 11/7/2025 4:00:03 PM EST |
| 105.00 | 9.50 | 10.20 | 9.85 | 11.39 | 0.00 | 0.00% | 0.09 | 0 | 2,553 | 0.32 | 0.76 | 0.02 | -0.05 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 110.00 | 5.80 | 6.80 | 6.30 | 5.90 | -1.20 | -16.91% | 0.06 | 1 | 1,512 | 0.31 | 0.62 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 115.00 | 3.20 | 4.10 | 3.65 | 3.35 | -1.25 | -27.18% | 0.03 | 43 | 417 | 0.30 | 0.45 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 120.00 | 1.50 | 2.05 | 1.78 | 1.89 | -0.96 | -33.69% | 0.01 | 931 | 1,520 | 0.28 | 0.30 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 125.00 | 0.80 | 1.10 | 0.95 | 0.99 | -0.61 | -38.13% | 0.01 | 4 | 545 | 0.30 | 0.20 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 130.00 | 0.35 | 0.85 | 0.60 | 0.57 | -0.21 | -26.93% | 0.00 | 1 | 98 | 0.32 | 0.13 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 135.00 | 0.15 | 0.35 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2,114 | 0.31 | 0.09 | 0.01 | -0.03 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.85 | 0.93 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | 0.04 | 0.01 | -0.01 | 10/17/2025 | 11/7/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 11/7/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/7/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 11/7/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | -0.01 | 0.00 | 0.00 | 6/23/2025 | 11/7/2025 4:00:03 PM EST |
| 82.50 | 0.05 | 2.15 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.65 | -0.01 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.84 | -0.02 | 0.00 | -0.01 | 10/21/2025 | 11/7/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.56 | -0.03 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.51 | -0.05 | 0.01 | -0.02 | 10/22/2025 | 11/7/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.46 | -0.07 | 0.01 | -0.02 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 95.00 | 0.40 | 0.85 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.39 | -0.10 | 0.01 | -0.04 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 97.50 | 0.55 | 0.80 | 0.68 | 0.65 | +0.10 | +18.19% | 0.01 | 1 | 131 | 0.36 | -0.13 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 100.00 | 0.80 | 1.05 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.35 | -0.16 | 0.02 | -0.05 | 10/24/2025 | 11/7/2025 4:00:03 PM EST |
| 105.00 | 1.55 | 1.90 | 1.73 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.32 | -0.24 | 0.02 | -0.05 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 110.00 | 2.95 | 3.30 | 3.13 | 3.27 | +0.82 | +33.47% | 0.03 | 1 | 1,527 | 0.30 | -0.38 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 115.00 | 5.20 | 6.10 | 5.65 | 5.70 | +1.40 | +32.56% | 0.05 | 18 | 393 | 0.30 | -0.55 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 120.00 | 8.60 | 9.40 | 9.00 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 351 | 0.29 | -0.70 | 0.03 | -0.05 | 10/28/2025 | 11/7/2025 4:00:03 PM EST |
| 125.00 | 11.40 | 13.80 | 12.60 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.36 | -0.80 | 0.02 | -0.04 | 10/6/2025 | 11/7/2025 4:00:03 PM EST |
| 130.00 | 16.10 | 18.40 | 17.25 | % | 0.13 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.03 | 11/7/2025 4:00:03 PM EST | |||
| 135.00 | 20.60 | 24.00 | 22.30 | % | 0.17 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 11/7/2025 4:00:03 PM EST | |||
| 140.00 | 25.40 | 28.90 | 27.15 | % | 0.19 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 11/7/2025 4:00:03 PM EST | |||
| 145.00 | 30.20 | 34.20 | 32.20 | % | 0.22 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 11/7/2025 4:00:03 PM EST | |||
| 150.00 | 35.20 | 39.20 | 37.20 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 155.00 | 40.10 | 44.20 | 42.15 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 160.00 | 45.10 | 49.20 | 47.15 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 165.00 | 50.10 | 54.20 | 52.15 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST |