Options Chain for CRH PLC ORD (CRH) - $122.01 as of 1/30/2026 9:22:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 73.10 | 77.10 | 75.10 | % | 1.58 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 70.60 | 74.60 | 72.60 | % | 1.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 65.70 | 69.70 | 67.70 | % | 1.23 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 60.70 | 64.70 | 62.70 | % | 1.05 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 65.00 | 55.70 | 59.70 | 57.70 | 55.84 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 50.70 | 54.70 | 52.70 | % | 0.75 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 75.00 | 45.80 | 49.80 | 47.80 | 50.17 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 40.80 | 44.80 | 42.80 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 85.00 | 35.80 | 39.80 | 37.80 | % | 0.44 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 87.50 | 33.40 | 37.30 | 35.35 | % | 0.40 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 30.70 | 34.90 | 32.80 | 26.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 1/30/2026 3:59:55 PM EST |
| 92.50 | 28.50 | 32.30 | 30.40 | 22.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.74 | 0.98 | 0.00 | -0.01 | 8/18/2025 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 26.40 | 29.60 | 28.00 | 22.20 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.64 | 0.98 | 0.00 | -0.01 | 9/8/2025 | 1/30/2026 3:59:55 PM EST |
| 97.50 | 23.70 | 27.40 | 25.55 | 20.93 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.02 | 8/28/2025 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 21.70 | 24.70 | 23.20 | 23.99 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.57 | 0.94 | 0.01 | -0.02 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 17.50 | 19.80 | 18.65 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.49 | 0.90 | 0.01 | -0.03 | 8/19/2025 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 13.10 | 15.50 | 14.30 | 13.10 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.33 | 0.83 | 0.02 | -0.04 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 9.90 | 11.30 | 10.60 | 10.63 | 0.00 | 0.00% | 0.09 | 0 | 193 | 0.34 | 0.73 | 0.02 | -0.05 | 1/14/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 6.90 | 7.30 | 7.10 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 736 | 0.32 | 0.60 | 0.03 | -0.06 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 4.40 | 4.70 | 4.55 | 4.80 | -0.20 | -4.00% | 0.04 | 5 | 572 | 0.31 | 0.46 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 2.20 | 2.95 | 2.58 | 2.85 | -0.26 | -8.36% | 0.02 | 232 | 763 | 0.29 | 0.33 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 1.50 | 1.70 | 1.60 | 1.60 | -0.15 | -8.58% | 0.01 | 92 | 3,866 | 0.31 | 0.22 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 0.70 | 1.05 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.31 | 0.14 | 0.02 | -0.03 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 0.35 | 0.95 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 0.33 | 0.08 | 0.01 | -0.02 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.40 | 0.04 | 0.01 | -0.01 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | 0.03 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.49 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 1/30/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.51 | -0.02 | 0.00 | -0.01 | 11/18/2025 | 1/30/2026 3:59:55 PM EST |
| 97.50 | 0.05 | 0.60 | 0.33 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.36 | -0.04 | 0.00 | -0.02 | 11/20/2025 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 0.15 | 0.70 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.36 | -0.06 | 0.01 | -0.02 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 0.70 | 1.05 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3,130 | 0.36 | -0.10 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 1.25 | 1.60 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.33 | -0.17 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 2.30 | 2.75 | 2.53 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 405 | 0.32 | -0.27 | 0.02 | -0.05 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 4.00 | 4.60 | 4.30 | 4.50 | +0.40 | +9.76% | 0.04 | 33 | 3,154 | 0.31 | -0.40 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 6.50 | 7.10 | 6.80 | 7.30 | +0.30 | +4.29% | 0.05 | 1 | 908 | 0.31 | -0.54 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 9.70 | 10.90 | 10.30 | 9.27 | 0.00 | 0.00% | 0.08 | 0 | 625 | 0.33 | -0.67 | 0.03 | -0.05 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 12.70 | 15.10 | 13.90 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 99 | 0.29 | -0.78 | 0.02 | -0.04 | 1/12/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 16.50 | 20.20 | 18.35 | % | 0.13 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 145.00 | 20.80 | 24.80 | 22.80 | % | 0.16 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 150.00 | 25.70 | 29.60 | 27.65 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 155.00 | 30.50 | 34.70 | 32.60 | % | 0.21 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 160.00 | 35.50 | 39.70 | 37.60 | % | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 165.00 | 40.40 | 44.70 | 42.55 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 170.00 | 45.50 | 49.70 | 47.60 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 175.00 | 50.50 | 54.70 | 52.60 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 55.50 | 59.70 | 57.60 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 185.00 | 60.50 | 64.70 | 62.60 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |