Options Chain for CRH PLC ORD (CRH) - $121.29 as of 2/3/2026 6:37:41 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 | 55.10 | 59.20 | 57.15 | % | 0.88 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 70.00 | 50.10 | 54.20 | 52.15 | % | 0.74 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 75.00 | 45.20 | 49.20 | 47.20 | % | 0.63 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 80.00 | 40.10 | 44.20 | 42.15 | % | 0.53 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 85.00 | 35.90 | 38.20 | 37.05 | 40.62 | % | 0.44 | 1 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:00 PM EST | |
| 90.00 | 30.90 | 33.30 | 32.10 | 35.67 | % | 0.36 | 1 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:00 PM EST | |
| 95.00 | 25.70 | 28.30 | 27.00 | % | 0.28 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 100.00 | 20.40 | 23.70 | 22.05 | % | 0.22 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 105.00 | 15.20 | 18.60 | 16.90 | % | 0.16 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 106.00 | 14.20 | 17.50 | 15.85 | % | 0.15 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 107.00 | 13.20 | 16.50 | 14.85 | % | 0.14 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 108.00 | 12.30 | 15.50 | 13.90 | % | 0.13 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 109.00 | 12.00 | 14.50 | 13.25 | % | 0.12 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 110.00 | 11.00 | 13.50 | 12.25 | % | 0.11 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 111.00 | 10.00 | 12.50 | 11.25 | % | 0.10 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 112.00 | 8.70 | 11.70 | 10.20 | % | 0.09 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 2/3/2026 4:00:00 PM EST | |||
| 113.00 | 7.70 | 10.60 | 9.15 | % | 0.08 | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.02 | 2/3/2026 4:00:00 PM EST | |||
| 114.00 | 6.40 | 9.90 | 8.15 | % | 0.07 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.04 | 2/3/2026 4:00:00 PM EST | |||
| 115.00 | 6.00 | 8.50 | 7.25 | % | 0.06 | 0 | 0 | 0.92 | 0.95 | 0.02 | -0.07 | 2/3/2026 4:00:00 PM EST | |||
| 116.00 | 5.30 | 7.40 | 6.35 | 12.19 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.82 | 0.93 | 0.03 | -0.10 | 1/13/2026 | 2/3/2026 4:00:00 PM EST |
| 117.00 | 4.30 | 6.60 | 5.45 | 11.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.80 | 0.87 | 0.04 | -0.15 | 1/13/2026 | 2/3/2026 4:00:00 PM EST |
| 118.00 | 3.60 | 5.60 | 4.60 | 7.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | 0.83 | 0.06 | -0.17 | 1/7/2026 | 2/3/2026 4:00:00 PM EST |
| 119.00 | 2.85 | 5.00 | 3.93 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.73 | 0.76 | 0.07 | -0.21 | 1/7/2026 | 2/3/2026 4:00:00 PM EST |
| 120.00 | 2.80 | 3.30 | 3.05 | 5.97 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.69 | 0.08 | -0.24 | 1/7/2026 | 2/3/2026 4:00:00 PM EST |
| 121.00 | 2.10 | 2.80 | 2.45 | % | 0.02 | 0 | 0 | 0.44 | 0.60 | 0.09 | -0.26 | 2/3/2026 4:00:00 PM EST | |||
| 122.00 | 1.50 | 1.95 | 1.73 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.50 | 0.10 | -0.27 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 123.00 | 1.05 | 1.40 | 1.23 | 4.97 | +2.47 | +98.80% | 0.01 | 1 | 12 | 0.38 | 0.41 | 0.10 | -0.26 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 124.00 | 0.70 | 1.05 | 0.88 | 1.05 | -1.05 | -50.00% | 0.01 | 52 | 36 | 0.38 | 0.32 | 0.09 | -0.25 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 125.00 | 0.50 | 0.75 | 0.63 | 0.70 | -0.93 | -57.06% | 0.01 | 11 | 35 | 0.39 | 0.24 | 0.08 | -0.22 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 126.00 | 0.30 | 0.60 | 0.45 | 2.70 | +1.50 | +125.00% | 0.00 | 5 | 28 | 0.39 | 0.18 | 0.06 | -0.19 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 127.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.43 | -55.13% | 0.00 | 13 | 19 | 0.40 | 0.13 | 0.05 | -0.16 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 128.00 | 0.15 | 0.85 | 0.50 | 1.22 | +0.57 | +87.70% | 0.00 | 1 | 46 | 0.64 | 0.08 | 0.04 | -0.11 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 129.00 | 0.10 | 2.25 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.09 | 0.05 | 0.03 | -0.07 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.20 | -62.50% | 0.00 | 7,979 | 7,418 | 0.44 | 0.05 | 0.02 | -0.08 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 131.00 | 0.00 | 1.00 | 0.50 | 0.60 | +0.35 | +140.00% | 0.00 | 27 | 12 | 0.86 | 0.02 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 132.00 | 0.00 | 0.75 | 0.38 | 0.63 | -0.95 | -60.13% | 0.00 | 1 | 2 | 0.83 | 0.01 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 133.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 2/3/2026 4:00:00 PM EST | |||
| 134.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/3/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/3/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 139.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/3/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/3/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 106.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 111.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 2/3/2026 4:00:00 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.01 | -0.02 | 2/3/2026 4:00:00 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | -0.02 | 0.01 | -0.04 | 2/3/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.72 | -0.05 | 0.02 | -0.07 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 116.00 | 0.15 | 0.95 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | -0.07 | 0.03 | -0.10 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 117.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | -0.13 | 0.04 | -0.15 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 118.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.24 | -34.79% | 0.00 | 2 | 3 | 0.53 | -0.17 | 0.06 | -0.17 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 119.00 | 0.45 | 0.75 | 0.60 | 0.40 | +0.08 | +25.00% | 0.01 | 8 | 6 | 0.38 | -0.24 | 0.07 | -0.21 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 120.00 | 0.70 | 0.95 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.37 | -0.31 | 0.08 | -0.24 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 121.00 | 1.00 | 1.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.36 | -0.40 | 0.09 | -0.26 | 1/30/2026 | 2/3/2026 4:00:00 PM EST |
| 122.00 | 1.40 | 1.70 | 1.55 | 0.52 | -0.63 | -54.79% | 0.01 | 1 | 14 | 0.35 | -0.50 | 0.10 | -0.27 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 123.00 | 1.85 | 2.25 | 2.05 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.33 | -0.59 | 0.10 | -0.26 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 124.00 | 2.20 | 2.90 | 2.55 | 1.00 | -0.55 | -35.49% | 0.02 | 13 | 12 | 0.29 | -0.68 | 0.09 | -0.25 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 125.00 | 3.30 | 3.70 | 3.50 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | -0.76 | 0.08 | -0.22 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 126.00 | 3.20 | 5.40 | 4.30 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.69 | -0.82 | 0.06 | -0.19 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 127.00 | 4.00 | 6.30 | 5.15 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.74 | -0.87 | 0.05 | -0.16 | 1/9/2026 | 2/3/2026 4:00:00 PM EST |
| 128.00 | 5.00 | 7.10 | 6.05 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | -0.92 | 0.04 | -0.11 | 1/12/2026 | 2/3/2026 4:00:00 PM EST |
| 129.00 | 5.90 | 8.40 | 7.15 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.90 | -0.95 | 0.03 | -0.07 | 1/12/2026 | 2/3/2026 4:00:00 PM EST |
| 130.00 | 6.90 | 9.30 | 8.10 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.94 | -0.95 | 0.02 | -0.08 | 1/14/2026 | 2/3/2026 4:00:00 PM EST |
| 131.00 | 7.80 | 10.20 | 9.00 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.97 | -0.98 | 0.01 | -0.03 | 1/12/2026 | 2/3/2026 4:00:00 PM EST |
| 132.00 | 8.90 | 11.20 | 10.05 | % | 0.08 | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.02 | 2/3/2026 4:00:00 PM EST | |||
| 133.00 | 9.90 | 12.30 | 11.10 | % | 0.08 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 2/3/2026 4:00:00 PM EST | |||
| 134.00 | 10.80 | 13.30 | 12.05 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/3/2026 4:00:00 PM EST |
| 135.00 | 11.90 | 14.30 | 13.10 | % | 0.10 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 136.00 | 12.90 | 15.10 | 14.00 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 137.00 | 13.70 | 16.80 | 15.25 | % | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 138.00 | 14.70 | 17.90 | 16.30 | % | 0.12 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 139.00 | 15.90 | 18.70 | 17.30 | % | 0.12 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 140.00 | 15.80 | 19.90 | 17.85 | % | 0.13 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 145.00 | 20.90 | 24.90 | 22.90 | % | 0.16 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 150.00 | 25.90 | 29.90 | 27.90 | % | 0.19 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 155.00 | 30.80 | 34.90 | 32.85 | % | 0.21 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 160.00 | 35.90 | 39.90 | 37.90 | % | 0.24 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 165.00 | 40.80 | 44.90 | 42.85 | % | 0.26 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST |