Options Chain for CRH PLC ORD (CRH) - $97.70 as of 8/14/2026 12:53:53 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 | 30.10 | 34.10 | 32.10 | % | 0.49 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 70.00 | 25.10 | 29.00 | 27.05 | % | 0.39 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 75.00 | 20.20 | 24.00 | 22.10 | % | 0.29 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 80.00 | 15.20 | 19.00 | 17.10 | % | 0.21 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 85.00 | 10.70 | 13.40 | 12.05 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 87.00 | 8.20 | 11.90 | 10.05 | % | 0.12 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 88.00 | 7.20 | 10.70 | 8.95 | % | 0.10 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 89.00 | 6.50 | 9.30 | 7.90 | % | 0.09 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 90.00 | 6.10 | 8.40 | 7.25 | % | 0.08 | 0 | 0 | 0.76 | 0.99 | 0.02 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 91.00 | 5.00 | 8.20 | 6.60 | % | 0.07 | 0 | 0 | 0.88 | 0.95 | 0.04 | -0.02 | 8/14/2026 3:59:53 PM EST | |||
| 92.00 | 4.60 | 6.60 | 5.60 | % | 0.06 | 0 | 0 | 0.68 | 0.90 | 0.05 | -0.04 | 8/14/2026 3:59:53 PM EST | |||
| 93.00 | 3.70 | 5.70 | 4.70 | % | 0.05 | 0 | 0 | 0.63 | 0.85 | 0.06 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 94.00 | 2.95 | 4.00 | 3.48 | % | 0.04 | 0 | 0 | 0.41 | 0.78 | 0.08 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 95.00 | 2.30 | 3.20 | 2.75 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | 0.70 | 0.09 | -0.09 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 96.00 | 1.65 | 2.50 | 2.08 | 4.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | 0.61 | 0.10 | -0.10 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 97.00 | 1.30 | 1.85 | 1.58 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.30 | 0.51 | 0.10 | -0.10 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 97.50 | 1.05 | 1.70 | 1.38 | % | 0.01 | 0 | 0 | 0.30 | 0.45 | 0.10 | -0.10 | 8/14/2026 3:59:53 PM EST | |||
| 98.00 | 1.05 | 1.45 | 1.25 | 1.46 | -1.83 | -55.63% | 0.01 | 2 | 3 | 0.32 | 0.40 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 99.00 | 0.55 | 1.10 | 0.83 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.30 | 0.31 | 0.09 | -0.09 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 100.00 | 0.05 | 1.00 | 0.53 | 0.65 | -0.58 | -47.16% | 0.01 | 23 | 631 | 0.27 | 0.23 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 101.00 | 0.30 | 0.60 | 0.45 | 0.80 | -1.40 | -63.64% | 0.00 | 2 | 6 | 0.33 | 0.17 | 0.06 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 102.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.11 | 0.05 | -0.05 | 7/31/2026 | 8/14/2026 3:59:53 PM EST |
| 103.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.07 | 0.03 | -0.04 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.04 | 0.02 | -0.03 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.55 | -84.62% | 0.00 | 1 | 1,145 | 0.39 | 0.04 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.02 | 0.01 | -0.01 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 107.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 11 | 0.76 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 108.00 | 0.00 | 1.00 | 0.50 | 0.12 | % | 0.00 | 1 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 109.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1,465 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 111.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 112.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 113.00 | 0.00 | 0.20 | 0.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:53 PM EST |
| 114.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 116.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:53 PM EST |
| 117.00 | 0.00 | 0.20 | 0.10 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:53 PM EST |
| 118.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 7 | 237 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 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 | 2.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 87.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 88.00 | 0.00 | 1.05 | 0.53 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 89.00 | 0.00 | 0.80 | 0.40 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 0.56 | -0.01 | 0.02 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 91.00 | 0.15 | 0.65 | 0.40 | 0.35 | % | 0.00 | 1 | 0 | 0.41 | -0.05 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 92.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.08 | -21.06% | 0.00 | 10 | 3 | 0.33 | -0.10 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 93.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | -0.15 | 0.06 | -0.05 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 94.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.02 | -3.85% | 0.01 | 9 | 2 | 0.31 | -0.22 | 0.08 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 95.00 | 0.65 | 0.95 | 0.80 | 0.88 | +0.16 | +22.23% | 0.01 | 60 | 1,187 | 0.30 | -0.30 | 0.09 | -0.09 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 96.00 | 0.95 | 1.40 | 1.18 | 1.20 | -0.10 | -7.70% | 0.01 | 49 | 7 | 0.30 | -0.39 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 97.00 | 1.30 | 1.90 | 1.60 | 1.80 | +0.32 | +21.63% | 0.02 | 18 | 53 | 0.29 | -0.49 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 97.50 | 1.55 | 2.15 | 1.85 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | -0.55 | 0.10 | -0.10 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 98.00 | 1.75 | 2.45 | 2.10 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.60 | 0.10 | -0.10 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 99.00 | 2.35 | 3.40 | 2.88 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | -0.69 | 0.09 | -0.09 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 100.00 | 3.00 | 4.20 | 3.60 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 1,401 | 0.44 | -0.77 | 0.08 | -0.08 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 101.00 | 3.30 | 5.20 | 4.25 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.50 | -0.83 | 0.06 | -0.07 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 102.00 | 4.10 | 6.60 | 5.35 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.64 | -0.89 | 0.05 | -0.05 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 103.00 | 4.90 | 7.40 | 6.15 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.66 | -0.93 | 0.03 | -0.04 | 7/29/2026 | 8/14/2026 3:59:53 PM EST |
| 104.00 | 5.90 | 8.00 | 6.95 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.61 | -0.96 | 0.02 | -0.03 | 7/28/2026 | 8/14/2026 3:59:53 PM EST |
| 105.00 | 6.90 | 8.80 | 7.85 | 7.92 | +0.82 | +11.55% | 0.07 | 4 | 39 | 0.61 | -0.96 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 106.00 | 7.90 | 10.20 | 9.05 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.76 | -0.98 | 0.01 | -0.01 | 7/28/2026 | 8/14/2026 3:59:53 PM EST |
| 107.00 | 9.00 | 11.10 | 10.05 | 7.56 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.78 | -0.99 | 0.01 | -0.01 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 108.00 | 9.60 | 11.80 | 10.70 | 11.74 | +3.25 | +38.28% | 0.10 | 2 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 109.00 | 10.60 | 12.70 | 11.65 | 12.70 | +1.79 | +16.41% | 0.11 | 2 | 7 | 0.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 110.00 | 11.10 | 14.80 | 12.95 | 11.88 | 0.00 | 0.00% | 0.12 | 0 | 45 | 1.10 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 111.00 | 12.30 | 15.00 | 13.65 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 112.00 | 13.30 | 16.20 | 14.75 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 113.00 | 14.30 | 17.20 | 15.75 | 14.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 114.00 | 15.00 | 18.90 | 16.95 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 115.00 | 16.00 | 19.40 | 17.70 | 16.77 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.20 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 116.00 | 17.10 | 20.90 | 19.00 | 17.73 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 117.00 | 18.10 | 21.90 | 20.00 | 18.29 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 118.00 | 19.20 | 22.90 | 21.05 | 19.27 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 120.00 | 21.20 | 24.90 | 23.05 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:53 PM EST |
| 125.00 | 26.20 | 29.90 | 28.05 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 130.00 | 31.20 | 34.90 | 33.05 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 135.00 | 36.20 | 39.90 | 38.05 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 140.00 | 41.20 | 44.90 | 43.05 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 145.00 | 46.20 | 49.90 | 48.05 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 150.00 | 51.20 | 54.90 | 53.05 | % | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 155.00 | 56.20 | 59.90 | 58.05 | % | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 160.00 | 61.20 | 64.90 | 63.05 | % | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 165.00 | 66.20 | 69.90 | 68.05 | % | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST |