Options Chain for CRH PLC ORD (CRH) - $125.97 as of 2/16/2026 10:39:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.90 | 62.70 | 60.80 | % | 0.94 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 70.00 | 54.00 | 57.70 | 55.85 | % | 0.80 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 75.00 | 49.00 | 52.60 | 50.80 | % | 0.68 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 80.00 | 44.00 | 47.70 | 45.85 | % | 0.57 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 85.00 | 39.00 | 42.90 | 40.95 | % | 0.48 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 90.00 | 34.00 | 37.90 | 35.95 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 95.00 | 29.10 | 32.90 | 31.00 | % | 0.33 | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 100.00 | 24.20 | 27.80 | 26.00 | % | 0.26 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 105.00 | 19.30 | 23.00 | 21.15 | % | 0.20 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 106.00 | 18.40 | 22.20 | 20.30 | % | 0.19 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 107.00 | 17.40 | 21.10 | 19.25 | % | 0.18 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.04 | 2/13/2026 4:00:10 PM EST | |||
| 108.00 | 16.60 | 20.30 | 18.45 | % | 0.17 | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.04 | 2/13/2026 4:00:10 PM EST | |||
| 109.00 | 15.70 | 19.40 | 17.55 | % | 0.16 | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.04 | 2/13/2026 4:00:10 PM EST | |||
| 110.00 | 14.70 | 18.30 | 16.50 | % | 0.15 | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.06 | 2/13/2026 4:00:10 PM EST | |||
| 111.00 | 14.00 | 17.40 | 15.70 | % | 0.14 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.06 | 2/13/2026 4:00:10 PM EST | |||
| 112.00 | 13.20 | 16.60 | 14.90 | % | 0.13 | 0 | 0 | 0.69 | 0.87 | 0.02 | -0.07 | 2/13/2026 4:00:10 PM EST | |||
| 113.00 | 12.30 | 15.60 | 13.95 | % | 0.12 | 0 | 0 | 0.66 | 0.86 | 0.02 | -0.07 | 2/13/2026 4:00:10 PM EST | |||
| 114.00 | 11.60 | 14.60 | 13.10 | % | 0.11 | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.08 | 2/13/2026 4:00:10 PM EST | |||
| 115.00 | 10.50 | 13.40 | 11.95 | % | 0.10 | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.08 | 2/13/2026 4:00:10 PM EST | |||
| 116.00 | 9.80 | 12.70 | 11.25 | % | 0.10 | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.09 | 2/13/2026 4:00:10 PM EST | |||
| 117.00 | 8.90 | 11.60 | 10.25 | % | 0.09 | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.09 | 2/13/2026 4:00:10 PM EST | |||
| 118.00 | 8.20 | 11.40 | 9.80 | % | 0.08 | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 119.00 | 7.70 | 10.30 | 9.00 | % | 0.08 | 0 | 0 | 0.40 | 0.73 | 0.03 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 120.00 | 6.70 | 9.80 | 8.25 | % | 0.07 | 0 | 0 | 0.39 | 0.70 | 0.03 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 121.00 | 6.00 | 9.00 | 7.50 | % | 0.06 | 0 | 0 | 0.39 | 0.68 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 122.00 | 5.90 | 7.60 | 6.75 | % | 0.06 | 0 | 0 | 0.38 | 0.65 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 123.00 | 5.20 | 7.10 | 6.15 | % | 0.05 | 0 | 0 | 0.38 | 0.62 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 124.00 | 4.60 | 6.40 | 5.50 | % | 0.04 | 0 | 0 | 0.37 | 0.58 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 125.00 | 4.20 | 5.90 | 5.05 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.55 | 0.03 | -0.11 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 126.00 | 3.60 | 5.50 | 4.55 | % | 0.04 | 0 | 0 | 0.38 | 0.52 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 127.00 | 3.40 | 4.90 | 4.15 | % | 0.03 | 0 | 0 | 0.38 | 0.48 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 128.00 | 2.90 | 4.40 | 3.65 | % | 0.03 | 0 | 0 | 0.38 | 0.45 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 129.00 | 2.35 | 4.80 | 3.58 | % | 0.03 | 0 | 0 | 0.40 | 0.41 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 130.00 | 2.20 | 3.70 | 2.95 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.38 | 0.03 | -0.10 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 131.00 | 1.85 | 3.30 | 2.58 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.35 | 0.03 | -0.10 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 132.00 | 1.40 | 3.10 | 2.25 | % | 0.02 | 0 | 0 | 0.38 | 0.32 | 0.03 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 133.00 | 1.50 | 2.75 | 2.13 | % | 0.02 | 0 | 0 | 0.39 | 0.29 | 0.03 | -0.09 | 2/13/2026 4:00:10 PM EST | |||
| 134.00 | 1.30 | 2.45 | 1.88 | 1.75 | -0.05 | -2.78% | 0.01 | 2 | 1 | 0.39 | 0.26 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 135.00 | 0.80 | 2.30 | 1.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | 0.23 | 0.03 | -0.08 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 136.00 | 0.25 | 2.25 | 1.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.21 | 0.03 | -0.08 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 137.00 | 0.05 | 3.30 | 1.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | 0.19 | 0.02 | -0.07 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 138.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.35 | 0.17 | 0.02 | -0.07 | 2/13/2026 4:00:10 PM EST | |||
| 139.00 | 0.35 | 1.90 | 1.13 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.02 | -0.06 | 2/13/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.02 | -0.06 | 2/13/2026 4:00:10 PM EST | |||
| 141.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.02 | -0.05 | 2/13/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.01 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 106.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 107.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.01 | -0.04 | 2/13/2026 4:00:10 PM EST | |||
| 108.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.04 | 2/13/2026 4:00:10 PM EST | |||
| 109.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | -0.08 | 0.01 | -0.04 | 2/13/2026 4:00:10 PM EST | |||
| 110.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.06 | 2/13/2026 4:00:10 PM EST | |||
| 111.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.06 | 2/13/2026 4:00:10 PM EST | |||
| 112.00 | 0.15 | 2.70 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | -0.13 | 0.02 | -0.07 | 2/13/2026 4:00:10 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | -0.14 | 0.02 | -0.07 | 2/13/2026 4:00:10 PM EST | |||
| 114.00 | 0.25 | 2.20 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.43 | -0.16 | 0.02 | -0.08 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 115.00 | 0.75 | 1.75 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.08 | 2/13/2026 4:00:10 PM EST | |||
| 116.00 | 1.15 | 1.75 | 1.45 | 1.15 | -0.90 | -43.91% | 0.01 | 2 | 29 | 0.42 | -0.20 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 117.00 | 1.15 | 2.95 | 2.05 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.22 | 0.02 | -0.09 | 1/28/2026 | 2/13/2026 4:00:10 PM EST |
| 118.00 | 1.05 | 2.65 | 1.85 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.41 | -0.24 | 0.02 | -0.10 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 119.00 | 0.75 | 3.60 | 2.18 | % | 0.02 | 0 | 0 | 0.41 | -0.27 | 0.03 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 120.00 | 1.75 | 3.00 | 2.38 | % | 0.02 | 0 | 0 | 0.41 | -0.30 | 0.03 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 121.00 | 1.35 | 3.50 | 2.43 | % | 0.02 | 0 | 0 | 0.38 | -0.32 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 122.00 | 1.80 | 3.80 | 2.80 | % | 0.02 | 0 | 0 | 0.38 | -0.35 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 123.00 | 2.20 | 4.20 | 3.20 | % | 0.03 | 0 | 0 | 0.38 | -0.38 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 124.00 | 2.70 | 4.70 | 3.70 | % | 0.03 | 0 | 0 | 0.39 | -0.42 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 125.00 | 3.50 | 5.10 | 4.30 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.45 | 0.03 | -0.11 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 126.00 | 4.20 | 5.60 | 4.90 | % | 0.04 | 0 | 0 | 0.41 | -0.48 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 127.00 | 3.90 | 6.70 | 5.30 | % | 0.04 | 0 | 0 | 0.39 | -0.52 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 128.00 | 4.90 | 6.80 | 5.85 | % | 0.05 | 0 | 0 | 0.39 | -0.55 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 129.00 | 5.50 | 7.50 | 6.50 | % | 0.05 | 0 | 0 | 0.40 | -0.59 | 0.03 | -0.11 | 2/13/2026 4:00:10 PM EST | |||
| 130.00 | 5.40 | 9.30 | 7.35 | % | 0.06 | 0 | 0 | 0.41 | -0.62 | 0.03 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 131.00 | 6.00 | 10.00 | 8.00 | % | 0.06 | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 132.00 | 6.60 | 10.70 | 8.65 | % | 0.07 | 0 | 0 | 0.40 | -0.68 | 0.03 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 133.00 | 7.50 | 11.00 | 9.25 | % | 0.07 | 0 | 0 | 0.38 | -0.71 | 0.03 | -0.09 | 2/13/2026 4:00:10 PM EST | |||
| 134.00 | 8.20 | 11.60 | 9.90 | % | 0.07 | 0 | 0 | 0.54 | -0.74 | 0.03 | -0.09 | 2/13/2026 4:00:10 PM EST | |||
| 135.00 | 9.00 | 13.00 | 11.00 | % | 0.08 | 0 | 0 | 0.61 | -0.77 | 0.03 | -0.08 | 2/13/2026 4:00:10 PM EST | |||
| 136.00 | 9.80 | 13.80 | 11.80 | % | 0.09 | 0 | 0 | 0.62 | -0.79 | 0.03 | -0.08 | 2/13/2026 4:00:10 PM EST | |||
| 137.00 | 10.40 | 14.60 | 12.50 | % | 0.09 | 0 | 0 | 0.63 | -0.81 | 0.02 | -0.07 | 2/13/2026 4:00:10 PM EST | |||
| 138.00 | 11.40 | 15.40 | 13.40 | % | 0.10 | 0 | 0 | 0.64 | -0.83 | 0.02 | -0.07 | 2/13/2026 4:00:10 PM EST | |||
| 139.00 | 12.30 | 16.30 | 14.30 | % | 0.10 | 0 | 0 | 0.65 | -0.85 | 0.02 | -0.06 | 2/13/2026 4:00:10 PM EST | |||
| 140.00 | 13.00 | 17.10 | 15.05 | % | 0.11 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.06 | 2/13/2026 4:00:10 PM EST | |||
| 141.00 | 13.90 | 18.00 | 15.95 | % | 0.11 | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.05 | 2/13/2026 4:00:10 PM EST | |||
| 145.00 | 17.70 | 21.60 | 19.65 | % | 0.14 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 150.00 | 22.40 | 26.40 | 24.40 | % | 0.16 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 155.00 | 27.30 | 31.20 | 29.25 | % | 0.19 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 160.00 | 32.00 | 36.20 | 34.10 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 165.00 | 37.30 | 41.10 | 39.20 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 170.00 | 42.20 | 46.10 | 44.15 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST |