Options Chain for CRH PLC ORD (CRH) - $124.65 as of 1/9/2026 12:52:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 82.20 | 86.00 | 84.10 | % | 1.77 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 50.00 | 79.70 | 83.80 | 81.75 | % | 1.64 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 55.00 | 74.80 | 78.70 | 76.75 | % | 1.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 60.00 | 69.80 | 73.90 | 71.85 | % | 1.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 65.00 | 64.90 | 68.80 | 66.85 | 55.84 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/9/2026 3:59:59 PM EST |
| 70.00 | 59.90 | 64.00 | 61.95 | % | 0.89 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 75.00 | 55.00 | 58.90 | 56.95 | 50.17 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:59 PM EST |
| 80.00 | 50.00 | 54.10 | 52.05 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 85.00 | 45.10 | 49.20 | 47.15 | % | 0.55 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 87.50 | 42.60 | 46.70 | 44.65 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 90.00 | 40.10 | 44.20 | 42.15 | 26.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 8/28/2025 | 1/9/2026 3:59:59 PM EST |
| 92.50 | 37.70 | 41.50 | 39.60 | 22.90 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 1/9/2026 3:59:59 PM EST |
| 95.00 | 35.20 | 39.00 | 37.10 | 22.20 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.69 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 1/9/2026 3:59:59 PM EST |
| 97.50 | 32.80 | 36.70 | 34.75 | 20.93 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 1/9/2026 3:59:59 PM EST |
| 100.00 | 30.30 | 34.20 | 32.25 | 27.90 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.60 | 0.97 | 0.00 | -0.02 | 12/29/2025 | 1/9/2026 3:59:59 PM EST |
| 105.00 | 25.50 | 29.40 | 27.45 | 15.90 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.53 | 0.95 | 0.01 | -0.02 | 8/19/2025 | 1/9/2026 3:59:59 PM EST |
| 110.00 | 20.80 | 24.70 | 22.75 | 21.50 | +4.07 | +23.36% | 0.21 | 15 | 67 | 0.48 | 0.91 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 115.00 | 17.90 | 19.00 | 18.45 | 18.30 | +6.60 | +56.41% | 0.16 | 1 | 191 | 0.37 | 0.86 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 120.00 | 12.30 | 15.10 | 13.70 | 12.40 | +3.30 | +36.27% | 0.11 | 1 | 406 | 0.24 | 0.79 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 125.00 | 10.00 | 11.90 | 10.95 | 10.00 | +3.70 | +58.73% | 0.09 | 20 | 433 | 0.30 | 0.69 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 130.00 | 7.40 | 7.70 | 7.55 | 7.60 | +3.58 | +89.06% | 0.06 | 178 | 522 | 0.28 | 0.58 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 135.00 | 5.00 | 5.30 | 5.15 | 5.10 | +2.60 | +104.00% | 0.04 | 278 | 2,452 | 0.28 | 0.46 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 140.00 | 3.20 | 3.50 | 3.35 | 3.30 | +1.72 | +108.87% | 0.02 | 13 | 269 | 0.28 | 0.34 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 145.00 | 2.00 | 2.20 | 2.10 | 1.95 | +0.95 | +95.00% | 0.01 | 2,202 | 136 | 0.28 | 0.24 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 150.00 | 0.80 | 2.25 | 1.53 | 1.20 | +0.15 | +14.29% | 0.01 | 1 | 96 | 0.29 | 0.16 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 155.00 | 0.40 | 1.15 | 0.78 | 0.75 | -0.05 | -6.25% | 0.01 | 1 | 28 | 0.28 | 0.10 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 160.00 | 0.20 | 0.80 | 0.50 | 0.40 | % | 0.00 | 25 | 0 | 0.28 | 0.06 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:59 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 | 1.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/9/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/9/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | -0.01 | 0.00 | 0.00 | 9/30/2025 | 1/9/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 2.05 | 1.03 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.70 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 1/9/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.69 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 1/9/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 2.40 | 1.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.65 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 1/9/2026 3:59:59 PM EST |
| 100.00 | 0.15 | 1.05 | 0.60 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.41 | -0.03 | 0.00 | -0.02 | 11/20/2025 | 1/9/2026 3:59:59 PM EST |
| 105.00 | 0.20 | 0.65 | 0.43 | 0.61 | -0.39 | -39.00% | 0.00 | 1,875 | 2,077 | 0.33 | -0.05 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 110.00 | 0.65 | 1.05 | 0.85 | 1.10 | -0.45 | -29.04% | 0.01 | 2 | 236 | 0.33 | -0.09 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 115.00 | 1.10 | 1.80 | 1.45 | 1.80 | -0.75 | -29.42% | 0.01 | 2 | 386 | 0.32 | -0.14 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 120.00 | 2.00 | 2.30 | 2.15 | 2.30 | -1.93 | -45.63% | 0.02 | 1,729 | 1,857 | 0.30 | -0.21 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 125.00 | 3.40 | 3.70 | 3.55 | 3.70 | -2.40 | -39.35% | 0.03 | 10 | 764 | 0.29 | -0.31 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 130.00 | 5.30 | 5.80 | 5.55 | 5.90 | -3.30 | -35.87% | 0.04 | 91 | 574 | 0.29 | -0.42 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 135.00 | 7.90 | 8.40 | 8.15 | 9.60 | -3.20 | -25.00% | 0.06 | 8 | 80 | 0.28 | -0.54 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 140.00 | 10.60 | 13.30 | 11.95 | % | 0.09 | 0 | 0 | 0.31 | -0.66 | 0.02 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 145.00 | 14.50 | 17.20 | 15.85 | % | 0.11 | 0 | 0 | 0.31 | -0.76 | 0.02 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 150.00 | 17.40 | 21.20 | 19.30 | % | 0.13 | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 155.00 | 22.00 | 25.80 | 23.90 | % | 0.15 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 160.00 | 26.60 | 30.60 | 28.60 | % | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 165.00 | 31.70 | 35.60 | 33.65 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 36.70 | 40.60 | 38.65 | % | 0.23 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 41.70 | 45.60 | 43.65 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 46.70 | 50.60 | 48.65 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST |