Options Chain for CRH PLC ORD (CRH) - $111.14 as of 4/30/2026 7:31:08 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 | 46.90 | 50.60 | 48.75 | % | 0.75 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 70.00 | 41.90 | 45.60 | 43.75 | % | 0.62 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 75.00 | 36.90 | 40.70 | 38.80 | % | 0.52 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 80.00 | 32.00 | 35.80 | 33.90 | 23.29 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:59:02 PM EST |
| 85.00 | 27.00 | 30.80 | 28.90 | % | 0.34 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 90.00 | 22.10 | 26.00 | 24.05 | % | 0.27 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.04 | 4/29/2026 1:59:02 PM EST | |||
| 92.50 | 19.70 | 23.50 | 21.60 | % | 0.23 | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.05 | 4/29/2026 1:59:02 PM EST | |||
| 95.00 | 17.30 | 21.10 | 19.20 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | 0.91 | 0.01 | -0.07 | 3/23/2026 | 4/29/2026 1:59:02 PM EST |
| 97.50 | 14.90 | 18.80 | 16.85 | % | 0.17 | 0 | 0 | 0.89 | 0.89 | 0.01 | -0.08 | 4/29/2026 1:59:02 PM EST | |||
| 100.00 | 12.60 | 16.20 | 14.40 | 15.54 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.83 | 0.87 | 0.02 | -0.09 | 4/9/2026 | 4/29/2026 1:59:02 PM EST |
| 105.00 | 8.30 | 12.50 | 10.40 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.55 | 0.78 | 0.02 | -0.12 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 107.00 | 6.80 | 10.80 | 8.80 | % | 0.08 | 0 | 0 | 0.56 | 0.74 | 0.03 | -0.12 | 4/29/2026 1:59:02 PM EST | |||
| 108.00 | 6.10 | 9.50 | 7.80 | % | 0.07 | 0 | 0 | 0.48 | 0.71 | 0.03 | -0.12 | 4/29/2026 1:59:02 PM EST | |||
| 109.00 | 5.40 | 9.30 | 7.35 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | 0.69 | 0.03 | -0.12 | 4/20/2026 | 4/29/2026 1:59:02 PM EST |
| 110.00 | 4.60 | 8.10 | 6.35 | 7.30 | +0.45 | +6.57% | 0.06 | 2 | 64 | 0.46 | 0.66 | 0.03 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 111.00 | 4.10 | 8.30 | 6.20 | % | 0.06 | 0 | 0 | 0.46 | 0.62 | 0.04 | -0.12 | 4/29/2026 1:59:02 PM EST | |||
| 112.00 | 3.50 | 7.40 | 5.45 | 5.22 | -3.88 | -42.64% | 0.05 | 1 | 1 | 0.44 | 0.59 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 113.00 | 2.80 | 6.90 | 4.85 | % | 0.04 | 0 | 0 | 0.44 | 0.55 | 0.04 | -0.12 | 4/29/2026 1:59:02 PM EST | |||
| 114.00 | 2.30 | 6.40 | 4.35 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | 0.51 | 0.04 | -0.12 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 115.00 | 1.80 | 5.90 | 3.85 | 3.60 | -0.60 | -14.29% | 0.03 | 13 | 370 | 0.44 | 0.47 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 116.00 | 1.30 | 5.40 | 3.35 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.42 | 0.43 | 0.04 | -0.12 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 117.00 | 0.90 | 4.50 | 2.70 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.43 | 0.40 | 0.04 | -0.12 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 118.00 | 1.55 | 3.80 | 2.68 | 2.73 | -0.07 | -2.50% | 0.02 | 851 | 14 | 0.44 | 0.36 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 119.00 | 0.25 | 3.80 | 2.03 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | 0.33 | 0.04 | -0.11 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 120.00 | 1.00 | 3.20 | 2.10 | 2.07 | -0.18 | -8.00% | 0.02 | 851 | 1,386 | 0.43 | 0.30 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 121.00 | 0.00 | 3.60 | 1.80 | 1.30 | -1.70 | -56.67% | 0.01 | 20 | 1 | 0.44 | 0.27 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 122.00 | 0.00 | 3.40 | 1.70 | 1.45 | -1.70 | -53.97% | 0.01 | 1 | 2 | 0.44 | 0.25 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 123.00 | 0.00 | 3.40 | 1.70 | 0.80 | % | 0.01 | 20 | 0 | 0.45 | 0.23 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 1:59:02 PM EST | |
| 124.00 | 0.00 | 3.30 | 1.65 | 1.24 | -0.26 | -17.34% | 0.01 | 32 | 9 | 0.45 | 0.21 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 125.00 | 0.00 | 3.30 | 1.65 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.47 | 0.19 | 0.02 | -0.09 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 126.00 | 0.00 | 3.10 | 1.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.17 | 0.02 | -0.09 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 127.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.02 | -0.08 | 4/29/2026 1:59:02 PM EST | |||
| 128.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.54 | 0.13 | 0.02 | -0.08 | 4/20/2026 | 4/29/2026 1:59:02 PM EST |
| 129.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.02 | -0.07 | 4/29/2026 1:59:02 PM EST | |||
| 130.00 | 0.10 | 2.70 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.53 | 0.11 | 0.02 | -0.07 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 131.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.11 | 0.02 | -0.07 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 132.00 | 0.00 | 2.60 | 1.30 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.10 | 0.01 | -0.07 | 4/21/2026 | 4/29/2026 1:59:02 PM EST |
| 133.00 | 0.00 | 2.55 | 1.28 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.09 | 0.01 | -0.07 | 4/21/2026 | 4/29/2026 1:59:02 PM EST |
| 134.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.05 | 4/29/2026 1:59:02 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.63 | 0.06 | 0.01 | -0.04 | 4/20/2026 | 4/29/2026 1:59:02 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 20 | 0.72 | 0.03 | 0.01 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 6 | 0.81 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 0.89 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 19 | 1.00 | -0.01 | 0.00 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 90.00 | 0.05 | 2.35 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.84 | -0.04 | 0.01 | -0.04 | 4/9/2026 | 4/29/2026 1:59:02 PM EST |
| 92.50 | 0.05 | 2.40 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | -0.05 | 0.01 | -0.05 | 4/14/2026 | 4/29/2026 1:59:02 PM EST |
| 95.00 | 0.15 | 2.55 | 1.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.65 | -0.09 | 0.01 | -0.07 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 97.50 | 0.00 | 2.70 | 1.35 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.63 | -0.11 | 0.01 | -0.08 | 4/14/2026 | 4/29/2026 1:59:02 PM EST |
| 100.00 | 0.55 | 2.40 | 1.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.64 | -0.13 | 0.02 | -0.09 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 105.00 | 0.75 | 2.00 | 1.38 | 1.40 | +0.10 | +7.70% | 0.01 | 1,002 | 5,153 | 0.50 | -0.22 | 0.02 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 107.00 | 0.05 | 4.00 | 2.03 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.26 | 0.03 | -0.12 | 4/20/2026 | 4/29/2026 1:59:02 PM EST |
| 108.00 | 0.05 | 4.20 | 2.13 | % | 0.02 | 0 | 0 | 0.47 | -0.29 | 0.03 | -0.12 | 4/29/2026 1:59:02 PM EST | |||
| 109.00 | 0.45 | 4.50 | 2.48 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.45 | -0.31 | 0.03 | -0.12 | 4/21/2026 | 4/29/2026 1:59:02 PM EST |
| 110.00 | 0.90 | 4.70 | 2.80 | 2.78 | +0.28 | +11.20% | 0.03 | 3,250 | 350 | 0.46 | -0.34 | 0.03 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 111.00 | 1.05 | 5.10 | 3.08 | % | 0.03 | 0 | 0 | 0.45 | -0.38 | 0.04 | -0.12 | 4/29/2026 1:59:02 PM EST | |||
| 112.00 | 3.20 | 5.60 | 4.40 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.46 | -0.41 | 0.04 | -0.12 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 113.00 | 3.60 | 5.90 | 4.75 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.45 | -0.45 | 0.04 | -0.12 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 114.00 | 4.10 | 6.40 | 5.25 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 1,006 | 0.45 | -0.49 | 0.04 | -0.12 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 115.00 | 4.60 | 7.20 | 5.90 | 4.48 | +1.28 | +40.00% | 0.05 | 3,250 | 3,282 | 0.44 | -0.53 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 116.00 | 3.50 | 7.50 | 5.50 | % | 0.05 | 0 | 0 | 0.45 | -0.57 | 0.04 | -0.12 | 4/29/2026 1:59:02 PM EST | |||
| 117.00 | 5.80 | 8.20 | 7.00 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.45 | -0.60 | 0.04 | -0.12 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 118.00 | 6.50 | 8.80 | 7.65 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.43 | -0.64 | 0.04 | -0.12 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 119.00 | 7.20 | 9.30 | 8.25 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.46 | -0.67 | 0.04 | -0.11 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 120.00 | 7.90 | 10.10 | 9.00 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.45 | -0.70 | 0.03 | -0.11 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 121.00 | 7.50 | 10.70 | 9.10 | % | 0.08 | 0 | 0 | 0.51 | -0.73 | 0.03 | -0.11 | 4/29/2026 1:59:02 PM EST | |||
| 122.00 | 7.80 | 11.60 | 9.70 | % | 0.08 | 0 | 0 | 0.52 | -0.75 | 0.03 | -0.11 | 4/29/2026 1:59:02 PM EST | |||
| 123.00 | 8.60 | 12.40 | 10.50 | % | 0.09 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.10 | 4/29/2026 1:59:02 PM EST | |||
| 124.00 | 9.50 | 13.60 | 11.55 | % | 0.09 | 0 | 0 | 0.69 | -0.79 | 0.03 | -0.10 | 4/29/2026 1:59:02 PM EST | |||
| 125.00 | 10.80 | 14.10 | 12.45 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.40 | -0.81 | 0.02 | -0.09 | 4/13/2026 | 4/29/2026 1:59:02 PM EST |
| 126.00 | 11.20 | 15.30 | 13.25 | % | 0.11 | 0 | 0 | 0.73 | -0.83 | 0.02 | -0.09 | 4/29/2026 1:59:02 PM EST | |||
| 127.00 | 12.20 | 16.20 | 14.20 | % | 0.11 | 0 | 0 | 0.74 | -0.85 | 0.02 | -0.08 | 4/29/2026 1:59:02 PM EST | |||
| 128.00 | 13.10 | 17.10 | 15.10 | % | 0.12 | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.08 | 4/29/2026 1:59:02 PM EST | |||
| 129.00 | 14.00 | 18.10 | 16.05 | % | 0.12 | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.07 | 4/29/2026 1:59:02 PM EST | |||
| 130.00 | 14.90 | 19.00 | 16.95 | % | 0.13 | 0 | 6 | 0.80 | -0.89 | 0.02 | -0.07 | 4/29/2026 1:59:02 PM EST | |||
| 131.00 | 15.90 | 19.80 | 17.85 | % | 0.14 | 0 | 0 | 0.82 | -0.89 | 0.02 | -0.07 | 4/29/2026 1:59:02 PM EST | |||
| 132.00 | 16.80 | 20.90 | 18.85 | % | 0.14 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.07 | 4/29/2026 1:59:02 PM EST | |||
| 133.00 | 17.80 | 21.70 | 19.75 | % | 0.15 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.07 | 4/29/2026 1:59:02 PM EST | |||
| 134.00 | 18.50 | 22.70 | 20.60 | % | 0.15 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.05 | 4/29/2026 1:59:02 PM EST | |||
| 135.00 | 19.40 | 23.70 | 21.55 | % | 0.16 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.04 | 4/29/2026 1:59:02 PM EST | |||
| 140.00 | 24.60 | 28.60 | 26.60 | % | 0.19 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 145.00 | 29.40 | 33.50 | 31.45 | % | 0.22 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 150.00 | 34.50 | 38.50 | 36.50 | % | 0.24 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 155.00 | 39.40 | 43.50 | 41.45 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 160.00 | 44.40 | 48.50 | 46.45 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 165.00 | 49.40 | 53.50 | 51.45 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 170.00 | 54.30 | 58.50 | 56.40 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 175.00 | 59.40 | 63.50 | 61.45 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 180.00 | 64.40 | 68.50 | 66.45 | % | 0.37 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 185.00 | 69.40 | 73.50 | 71.45 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST |