Options Chain for CRH PLC ORD (CRH) - $99.73 as of 3/13/2026 11:13:22 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 | 33.20 | 36.80 | 35.00 | % | 0.54 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 70.00 | 29.40 | 31.90 | 30.65 | % | 0.44 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 3/13/2026 4:00:11 PM EST | |||
| 75.00 | 24.00 | 27.10 | 25.55 | % | 0.34 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 3/13/2026 4:00:11 PM EST | |||
| 80.00 | 20.00 | 22.50 | 21.25 | % | 0.27 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 85.00 | 15.40 | 18.00 | 16.70 | % | 0.20 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.05 | 3/13/2026 4:00:11 PM EST | |||
| 90.00 | 10.30 | 14.50 | 12.40 | % | 0.14 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 91.00 | 9.50 | 13.70 | 11.60 | % | 0.13 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 92.00 | 8.80 | 13.00 | 10.90 | % | 0.12 | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 93.00 | 8.80 | 12.30 | 10.55 | % | 0.11 | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 94.00 | 7.80 | 11.10 | 9.45 | % | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 95.00 | 7.00 | 10.90 | 8.95 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 96.00 | 6.80 | 10.10 | 8.45 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 97.00 | 5.50 | 9.00 | 7.25 | % | 0.07 | 0 | 0 | 0.38 | 0.61 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 98.00 | 4.90 | 9.00 | 6.95 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.03 | -0.07 | 3/13/2026 4:00:11 PM EST | |||
| 99.00 | 4.60 | 7.70 | 6.15 | % | 0.06 | 0 | 0 | 0.38 | 0.56 | 0.03 | -0.07 | 3/13/2026 4:00:11 PM EST | |||
| 100.00 | 4.60 | 7.90 | 6.25 | % | 0.06 | 0 | 0 | 0.42 | 0.54 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 101.00 | 4.60 | 6.30 | 5.45 | % | 0.05 | 0 | 0 | 0.40 | 0.51 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 102.00 | 4.10 | 6.00 | 5.05 | 4.50 | % | 0.05 | 1 | 0 | 0.40 | 0.48 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:11 PM EST | |
| 103.00 | 3.80 | 5.40 | 4.60 | % | 0.04 | 0 | 0 | 0.40 | 0.45 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 104.00 | 2.10 | 6.00 | 4.05 | % | 0.04 | 0 | 0 | 0.38 | 0.43 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 105.00 | 1.95 | 5.00 | 3.48 | % | 0.03 | 0 | 0 | 0.37 | 0.40 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 106.00 | 1.40 | 5.30 | 3.35 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 107.00 | 0.80 | 4.70 | 2.75 | % | 0.03 | 0 | 0 | 0.35 | 0.34 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 108.00 | 0.60 | 4.60 | 2.60 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.03 | -0.05 | 3/13/2026 4:00:11 PM EST | |||
| 109.00 | 0.55 | 4.40 | 2.48 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.03 | -0.05 | 3/13/2026 4:00:11 PM EST | |||
| 110.00 | % | 0.00 | 0 | 0 | 0.32 | 0.27 | 0.02 | -0.05 | 3/13/2026 4:00:11 PM EST | ||||||
| 111.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.02 | -0.05 | 3/13/2026 4:00:11 PM EST | |||
| 112.00 | 1.00 | 3.70 | 2.35 | % | 0.02 | 0 | 0 | 0.42 | 0.23 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 113.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 114.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 115.00 | 0.20 | 3.20 | 1.70 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 116.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 117.00 | 0.40 | 2.90 | 1.65 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.02 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 118.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.57 | 0.13 | 0.02 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 120.00 | 0.40 | 1.45 | 0.93 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.02 | 3/13/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.02 | 3/13/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.02 | 3/13/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.72 | -0.08 | 0.01 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 85.00 | 0.90 | 2.05 | 1.48 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.01 | -0.05 | 3/13/2026 4:00:11 PM EST | |||
| 90.00 | 1.85 | 4.20 | 3.03 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 91.00 | 1.65 | 4.40 | 3.03 | % | 0.03 | 0 | 0 | 0.47 | -0.25 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 92.00 | 2.10 | 4.70 | 3.40 | % | 0.04 | 0 | 0 | 0.48 | -0.27 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 93.00 | 1.70 | 5.00 | 3.35 | % | 0.04 | 0 | 0 | 0.44 | -0.29 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 94.00 | 2.00 | 4.70 | 3.35 | % | 0.04 | 0 | 0 | 0.42 | -0.31 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 95.00 | 2.70 | 5.60 | 4.15 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 96.00 | 2.45 | 5.50 | 3.98 | % | 0.04 | 0 | 0 | 0.41 | -0.36 | 0.02 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 97.00 | 3.40 | 6.30 | 4.85 | % | 0.05 | 0 | 0 | 0.44 | -0.39 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 98.00 | 3.40 | 6.50 | 4.95 | % | 0.05 | 0 | 0 | 0.41 | -0.41 | 0.03 | -0.07 | 3/13/2026 4:00:11 PM EST | |||
| 99.00 | 4.20 | 7.20 | 5.70 | % | 0.06 | 0 | 0 | 0.43 | -0.44 | 0.03 | -0.07 | 3/13/2026 4:00:11 PM EST | |||
| 100.00 | 4.90 | 6.90 | 5.90 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.46 | 0.03 | -0.06 | 3/12/2026 | 3/13/2026 4:00:11 PM EST |
| 101.00 | 5.60 | 6.90 | 6.25 | % | 0.06 | 0 | 0 | 0.40 | -0.49 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 102.00 | 6.00 | 7.50 | 6.75 | % | 0.07 | 0 | 0 | 0.39 | -0.52 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 103.00 | 5.30 | 8.00 | 6.65 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 104.00 | 5.70 | 9.80 | 7.75 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 105.00 | 6.70 | 10.40 | 8.55 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 106.00 | 7.20 | 11.00 | 9.10 | % | 0.09 | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 107.00 | 7.80 | 11.70 | 9.75 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.06 | 3/13/2026 4:00:11 PM EST | |||
| 108.00 | 8.30 | 12.30 | 10.30 | % | 0.10 | 0 | 0 | 0.34 | -0.68 | 0.03 | -0.05 | 3/13/2026 4:00:11 PM EST | |||
| 109.00 | 8.90 | 13.10 | 11.00 | % | 0.10 | 0 | 0 | 0.52 | -0.70 | 0.03 | -0.05 | 3/13/2026 4:00:11 PM EST | |||
| 110.00 | 9.70 | 13.80 | 11.75 | % | 0.11 | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.05 | 3/13/2026 4:00:11 PM EST | |||
| 111.00 | 10.70 | 14.60 | 12.65 | % | 0.11 | 0 | 0 | 0.52 | -0.75 | 0.02 | -0.05 | 3/13/2026 4:00:11 PM EST | |||
| 112.00 | 11.50 | 15.40 | 13.45 | % | 0.12 | 0 | 0 | 0.53 | -0.77 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 113.00 | 12.50 | 16.20 | 14.35 | % | 0.13 | 0 | 0 | 0.53 | -0.79 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 114.00 | 13.20 | 17.10 | 15.15 | % | 0.13 | 0 | 0 | 0.54 | -0.81 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 115.00 | 14.20 | 17.90 | 16.05 | % | 0.14 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 116.00 | 15.10 | 18.80 | 16.95 | % | 0.15 | 0 | 0 | 0.55 | -0.84 | 0.02 | -0.04 | 3/13/2026 4:00:11 PM EST | |||
| 117.00 | 15.90 | 19.70 | 17.80 | % | 0.15 | 0 | 0 | 0.57 | -0.85 | 0.02 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 118.00 | 16.50 | 20.60 | 18.55 | % | 0.16 | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 120.00 | 18.90 | 21.60 | 20.25 | % | 0.17 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.03 | 3/13/2026 4:00:11 PM EST | |||
| 125.00 | 23.80 | 26.40 | 25.10 | % | 0.20 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 3/13/2026 4:00:11 PM EST | |||
| 130.00 | 28.40 | 32.30 | 30.35 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 135.00 | 33.20 | 37.30 | 35.25 | % | 0.26 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/13/2026 4:00:11 PM EST | |||
| 140.00 | 38.20 | 42.30 | 40.25 | % | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 145.00 | 43.20 | 47.30 | 45.25 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 150.00 | 48.20 | 52.30 | 50.25 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST |