Options Chain for CRH PLC ORD (CRH) - $124.75 as of 2/19/2026 1:39:33 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 | 58.10 | 62.00 | 60.05 | % | 0.92 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 70.00 | 53.10 | 57.10 | 55.10 | % | 0.79 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 75.00 | 48.20 | 52.20 | 50.20 | % | 0.67 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 80.00 | 43.20 | 47.10 | 45.15 | % | 0.56 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 85.00 | 38.20 | 42.20 | 40.20 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 90.00 | 33.30 | 37.40 | 35.35 | % | 0.39 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 95.00 | 28.30 | 32.20 | 30.25 | % | 0.32 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 100.00 | 23.40 | 27.30 | 25.35 | % | 0.25 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 105.00 | 18.80 | 22.20 | 20.50 | % | 0.20 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 107.00 | 16.70 | 20.70 | 18.70 | % | 0.17 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 108.00 | 15.80 | 19.70 | 17.75 | % | 0.16 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 109.00 | 14.90 | 18.80 | 16.85 | % | 0.15 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 110.00 | 14.00 | 17.90 | 15.95 | % | 0.14 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 111.00 | 13.10 | 17.10 | 15.10 | % | 0.14 | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 112.00 | 12.40 | 16.10 | 14.25 | % | 0.13 | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 113.00 | 11.60 | 15.00 | 13.30 | 13.40 | +0.42 | +3.24% | 0.12 | 1 | 1 | 0.47 | 0.81 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 11:59:07 AM EST |
| 114.00 | 10.80 | 14.00 | 12.40 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | 0.79 | 0.02 | -0.05 | 2/12/2026 | 2/19/2026 11:59:07 AM EST |
| 115.00 | 9.90 | 13.80 | 11.85 | % | 0.10 | 0 | 0 | 0.46 | 0.77 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 116.00 | 9.10 | 13.10 | 11.10 | % | 0.10 | 0 | 0 | 0.27 | 0.75 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 117.00 | 8.60 | 11.70 | 10.15 | % | 0.09 | 0 | 0 | 0.30 | 0.74 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 118.00 | 7.70 | 10.60 | 9.15 | % | 0.08 | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 119.00 | 8.50 | 9.80 | 9.15 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 120.00 | 6.40 | 9.40 | 7.90 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 121.00 | 7.10 | 8.30 | 7.70 | % | 0.06 | 0 | 0 | 0.35 | 0.64 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 122.00 | 5.10 | 8.70 | 6.90 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 123.00 | 5.80 | 7.10 | 6.45 | % | 0.05 | 0 | 0 | 0.32 | 0.58 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 124.00 | 4.00 | 6.50 | 5.25 | 6.39 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.55 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 11:59:07 AM EST |
| 125.00 | 4.60 | 6.10 | 5.35 | % | 0.04 | 0 | 0 | 0.31 | 0.52 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 126.00 | 2.95 | 5.50 | 4.23 | % | 0.03 | 0 | 0 | 0.31 | 0.49 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 127.00 | 3.70 | 5.30 | 4.50 | % | 0.04 | 0 | 0 | 0.32 | 0.46 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 128.00 | 3.20 | 4.60 | 3.90 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 129.00 | 2.85 | 4.20 | 3.53 | % | 0.03 | 0 | 0 | 0.30 | 0.40 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 130.00 | 2.45 | 3.80 | 3.13 | % | 0.02 | 0 | 0 | 0.30 | 0.37 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 131.00 | 2.20 | 3.50 | 2.85 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.03 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 132.00 | 0.35 | 3.20 | 1.78 | % | 0.01 | 0 | 0 | 0.27 | 0.31 | 0.03 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 133.00 | 1.65 | 3.90 | 2.78 | % | 0.02 | 0 | 0 | 0.34 | 0.28 | 0.03 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 134.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.03 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 135.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.02 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 136.00 | 1.05 | 3.40 | 2.23 | % | 0.02 | 0 | 0 | 0.35 | 0.21 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 137.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.34 | 0.19 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 138.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 139.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 140.00 | 0.55 | 2.70 | 1.63 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 141.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.02 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.01 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.01 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 107.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 108.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 109.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.53 | -0.12 | 0.01 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 110.00 | 0.75 | 2.80 | 1.78 | % | 0.02 | 0 | 0 | 0.41 | -0.15 | 0.01 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 111.00 | 0.40 | 3.00 | 1.70 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 112.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.51 | -0.16 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 113.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 114.00 | 0.15 | 2.15 | 1.15 | % | 0.01 | 0 | 0 | 0.39 | -0.21 | 0.02 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 115.00 | 1.40 | 3.60 | 2.50 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 116.00 | 0.15 | 3.70 | 1.93 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 117.00 | 0.30 | 2.80 | 1.55 | % | 0.01 | 0 | 0 | 0.37 | -0.26 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 118.00 | 2.00 | 4.30 | 3.15 | % | 0.03 | 0 | 0 | 0.33 | -0.29 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 119.00 | 1.30 | 3.40 | 2.35 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.02 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 120.00 | 2.55 | 3.80 | 3.18 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 121.00 | 2.85 | 4.20 | 3.53 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 122.00 | 3.20 | 4.50 | 3.85 | % | 0.03 | 0 | 0 | 0.36 | -0.39 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 123.00 | 3.50 | 4.90 | 4.20 | % | 0.03 | 0 | 0 | 0.30 | -0.42 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 124.00 | 4.00 | 5.30 | 4.65 | % | 0.04 | 0 | 0 | 0.35 | -0.45 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 125.00 | 4.40 | 5.80 | 5.10 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 126.00 | 4.90 | 7.30 | 6.10 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 127.00 | 4.20 | 6.80 | 5.50 | % | 0.04 | 0 | 0 | 0.29 | -0.54 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 128.00 | 6.10 | 7.30 | 6.70 | % | 0.05 | 0 | 0 | 0.32 | -0.57 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 129.00 | 5.30 | 8.00 | 6.65 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 130.00 | 7.30 | 8.60 | 7.95 | % | 0.06 | 0 | 0 | 0.32 | -0.63 | 0.03 | -0.06 | 2/19/2026 11:59:07 AM EST | |||
| 131.00 | 6.60 | 9.30 | 7.95 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.03 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 132.00 | 8.80 | 9.90 | 9.35 | % | 0.07 | 0 | 0 | 0.31 | -0.69 | 0.03 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 133.00 | 8.00 | 11.00 | 9.50 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.03 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 134.00 | 8.70 | 12.60 | 10.65 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.03 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 135.00 | 9.50 | 13.50 | 11.50 | % | 0.09 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.05 | 2/19/2026 11:59:07 AM EST | |||
| 136.00 | 10.30 | 14.10 | 12.20 | % | 0.09 | 0 | 0 | 0.44 | -0.79 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 137.00 | 11.10 | 15.10 | 13.10 | % | 0.10 | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 138.00 | 12.00 | 15.90 | 13.95 | % | 0.10 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 139.00 | 12.80 | 16.50 | 14.65 | % | 0.11 | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 140.00 | 13.70 | 17.70 | 15.70 | % | 0.11 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 141.00 | 14.70 | 18.60 | 16.65 | % | 0.12 | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 145.00 | 18.40 | 22.40 | 20.40 | % | 0.14 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 150.00 | 23.30 | 27.20 | 25.25 | % | 0.17 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 155.00 | 28.30 | 32.20 | 30.25 | % | 0.20 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 160.00 | 33.00 | 37.20 | 35.10 | % | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 165.00 | 38.00 | 42.20 | 40.10 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST | |||
| 170.00 | 43.00 | 47.10 | 45.05 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:07 AM EST |