Options Chain for CRH PLC ORD (CRH) - $114.78 as of 11/7/2025 12:17:33 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 | % | 0.00 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 11/7/2025 11:58:56 AM EST | ||||||
| 95.00 | 17.50 | 20.00 | 18.75 | % | 0.20 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.03 | 11/7/2025 11:58:56 AM EST | ||||||
| 102.00 | 10.20 | 14.10 | 12.15 | % | 0.12 | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 103.00 | 9.40 | 13.30 | 11.35 | % | 0.11 | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.04 | 11/7/2025 11:58:56 AM EST | |||
| 104.00 | 8.60 | 12.50 | 10.55 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.04 | 11/7/2025 11:58:56 AM EST | |||
| 105.00 | 7.70 | 11.80 | 9.75 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 106.00 | 7.10 | 11.00 | 9.05 | % | 0.09 | 0 | 0 | 0.28 | 0.74 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 107.00 | 6.40 | 10.30 | 8.35 | % | 0.08 | 0 | 0 | 0.28 | 0.71 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 108.00 | 5.70 | 9.60 | 7.65 | % | 0.07 | 0 | 0 | 0.29 | 0.68 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 109.00 | 5.00 | 9.00 | 7.00 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 110.00 | 4.40 | 8.40 | 6.40 | % | 0.06 | 0 | 0 | 0.29 | 0.62 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 111.00 | 3.80 | 7.80 | 5.80 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.03 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 112.00 | 3.10 | 7.20 | 5.15 | % | 0.05 | 0 | 0 | 0.29 | 0.56 | 0.03 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 113.00 | 2.65 | 6.60 | 4.63 | % | 0.04 | 0 | 0 | 0.28 | 0.52 | 0.03 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 114.00 | 2.15 | 6.10 | 4.13 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 115.00 | 1.65 | 5.60 | 3.63 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 116.00 | 1.25 | 5.20 | 3.23 | % | 0.03 | 0 | 0 | 0.27 | 0.42 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 117.00 | 1.05 | 4.90 | 2.98 | % | 0.03 | 0 | 0 | 0.27 | 0.39 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 118.00 | 0.70 | 4.60 | 2.65 | % | 0.02 | 0 | 0 | 0.27 | 0.36 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 119.00 | 0.40 | 4.30 | 2.35 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 120.00 | 0.15 | 4.10 | 2.13 | % | 0.02 | 0 | 0 | 0.27 | 0.30 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 121.00 | 0.05 | 3.90 | 1.98 | % | 0.02 | 0 | 0 | 0.26 | 0.27 | 0.03 | -0.04 | 11/7/2025 11:58:56 AM EST | |||
| 122.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.03 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 123.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.45 | 0.19 | 0.02 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 124.00 | 0.85 | 1.85 | 1.35 | 1.98 | % | 0.01 | 1 | 0 | 0.28 | 0.19 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 125.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.02 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 126.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.02 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 127.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.02 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 128.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.02 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 129.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 131.00 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.01 | 11/7/2025 11:58:56 AM EST | ||||||
| 132.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 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 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.48 | -0.13 | 0.02 | -0.03 | 11/7/2025 11:58:56 AM EST | ||||||
| 102.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.02 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 103.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.02 | -0.04 | 11/7/2025 11:58:56 AM EST | |||
| 104.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.02 | -0.04 | 11/7/2025 11:58:56 AM EST | |||
| 105.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.28 | -0.24 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 106.00 | 0.15 | 4.20 | 2.18 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 107.00 | 0.35 | 4.50 | 2.43 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 108.00 | 0.70 | 4.70 | 2.70 | % | 0.03 | 0 | 0 | 0.28 | -0.32 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 109.00 | 1.05 | 5.00 | 3.03 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 110.00 | 1.45 | 5.40 | 3.43 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 111.00 | 1.90 | 5.90 | 3.90 | % | 0.04 | 0 | 0 | 0.29 | -0.41 | 0.03 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 112.00 | 2.30 | 6.30 | 4.30 | % | 0.04 | 0 | 0 | 0.29 | -0.44 | 0.03 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 113.00 | 2.75 | 6.70 | 4.73 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.03 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 114.00 | 3.20 | 7.20 | 5.20 | % | 0.05 | 0 | 0 | 0.27 | -0.51 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 115.00 | 3.70 | 7.70 | 5.70 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 116.00 | 4.30 | 8.20 | 6.25 | % | 0.05 | 0 | 0 | 0.28 | -0.58 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 117.00 | 4.90 | 8.90 | 6.90 | % | 0.06 | 0 | 0 | 0.28 | -0.61 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 118.00 | 5.60 | 9.60 | 7.60 | % | 0.06 | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 119.00 | 6.40 | 10.30 | 8.35 | % | 0.07 | 0 | 0 | 0.39 | -0.67 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 120.00 | 7.10 | 11.10 | 9.10 | % | 0.08 | 0 | 0 | 0.40 | -0.70 | 0.03 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 121.00 | 7.90 | 11.90 | 9.90 | % | 0.08 | 0 | 0 | 0.43 | -0.73 | 0.03 | -0.04 | 11/7/2025 11:58:56 AM EST | |||
| 122.00 | 8.70 | 12.70 | 10.70 | % | 0.09 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 123.00 | 9.70 | 12.90 | 11.30 | % | 0.09 | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 124.00 | 10.80 | 13.50 | 12.15 | % | 0.10 | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.04 | 11/7/2025 11:58:56 AM EST | |||
| 125.00 | 11.60 | 14.40 | 13.00 | % | 0.10 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 126.00 | 12.20 | 16.10 | 14.15 | % | 0.11 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 127.00 | 13.10 | 17.00 | 15.05 | % | 0.12 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 128.00 | 14.00 | 17.90 | 15.95 | % | 0.12 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 129.00 | 14.90 | 18.80 | 16.85 | % | 0.13 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 130.00 | 15.80 | 19.80 | 17.80 | % | 0.14 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 131.00 | % | 0.00 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.01 | 11/7/2025 11:58:56 AM EST | ||||||
| 132.00 | 18.10 | 20.60 | 19.35 | % | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 135.00 | 21.00 | 23.50 | 22.25 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 140.00 | 25.90 | 28.30 | 27.10 | % | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | |||
| 145.00 | 30.40 | 34.40 | 32.40 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | |||
| 150.00 | 35.40 | 39.30 | 37.35 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST |