Options Chain for CRH PLC ORD (CRH) - $113.19 as of 8/29/2025 3:15:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.90 | 59.80 | 57.85 | % | 1.05 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 50.90 | 55.00 | 52.95 | % | 0.88 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 45.90 | 50.00 | 47.95 | % | 0.74 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 40.90 | 45.10 | 43.00 | % | 0.61 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 36.00 | 40.10 | 38.05 | % | 0.51 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 31.10 | 35.10 | 33.10 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 29.10 | 32.90 | 31.00 | % | 0.38 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 83.00 | 28.10 | 31.90 | 30.00 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 27.10 | 30.60 | 28.85 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 26.10 | 29.60 | 27.85 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 86.00 | 25.10 | 28.60 | 26.85 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 87.00 | 24.10 | 28.00 | 26.05 | % | 0.30 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 88.00 | 23.10 | 27.10 | 25.10 | % | 0.29 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 89.00 | 22.10 | 26.00 | 24.05 | % | 0.27 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 21.10 | 25.00 | 23.05 | % | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 91.00 | 20.10 | 24.00 | 22.05 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 92.00 | 19.10 | 23.00 | 21.05 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 93.00 | 18.10 | 22.00 | 20.05 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 94.00 | 17.10 | 20.60 | 18.85 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 16.10 | 19.60 | 17.85 | % | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 96.00 | 15.10 | 18.60 | 16.85 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 97.00 | 14.10 | 17.70 | 15.90 | % | 0.16 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 98.00 | 13.10 | 16.60 | 14.85 | 8.72 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 8/29/2025 3:59:59 PM EST |
| 99.00 | 12.10 | 15.70 | 13.90 | % | 0.14 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 11.10 | 14.70 | 12.90 | % | 0.13 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 101.00 | 10.20 | 13.70 | 11.95 | % | 0.12 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 102.00 | 9.20 | 12.70 | 10.95 | % | 0.11 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 103.00 | 8.30 | 11.80 | 10.05 | % | 0.10 | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 104.00 | 7.30 | 10.80 | 9.05 | % | 0.09 | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 6.40 | 10.00 | 8.20 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.91 | 0.03 | -0.05 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 106.00 | 5.40 | 9.20 | 7.30 | % | 0.07 | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 107.00 | 4.60 | 8.60 | 6.60 | % | 0.06 | 0 | 0 | 0.55 | 0.85 | 0.04 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 108.00 | 4.30 | 7.20 | 5.75 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.81 | 0.05 | -0.08 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 109.00 | 4.80 | 5.30 | 5.05 | 3.69 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.28 | 0.77 | 0.05 | -0.08 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 2.00 | 6.20 | 4.10 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.27 | 0.72 | 0.06 | -0.08 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 111.00 | 3.30 | 3.70 | 3.50 | 4.69 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.26 | 0.66 | 0.07 | -0.09 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 112.00 | 2.70 | 3.10 | 2.90 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.26 | 0.59 | 0.07 | -0.09 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 113.00 | 2.10 | 3.70 | 2.90 | 2.10 | -1.40 | -40.00% | 0.03 | 1 | 91 | 0.25 | 0.52 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 114.00 | 1.65 | 2.90 | 2.28 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.25 | 0.45 | 0.07 | -0.09 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 1.25 | 1.95 | 1.60 | 1.65 | -0.80 | -32.66% | 0.01 | 50 | 235 | 0.25 | 0.39 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 116.00 | 0.95 | 2.25 | 1.60 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | 0.33 | 0.06 | -0.08 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 117.00 | 0.70 | 2.15 | 1.43 | % | 0.01 | 0 | 0 | 0.26 | 0.29 | 0.05 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 118.00 | 0.05 | 2.10 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.24 | 0.05 | -0.07 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.19 | 0.04 | -0.06 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 0.30 | 1.15 | 0.73 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 121.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.38 | 0.13 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 122.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.10 | 0.03 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 123.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.02 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 124.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 126.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 127.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 128.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 87.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 89.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 96.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 98.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 99.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 101.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 102.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 103.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | -0.09 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 106.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.34 | -0.13 | 0.03 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 107.00 | 0.45 | 0.80 | 0.63 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1,500 | 0.33 | -0.15 | 0.04 | -0.07 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 108.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.25 | -0.19 | 0.05 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 109.00 | 0.55 | 1.15 | 0.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.26 | -0.23 | 0.05 | -0.08 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 0.85 | 1.40 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 662 | 0.26 | -0.28 | 0.06 | -0.08 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 111.00 | 1.25 | 1.70 | 1.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | -0.34 | 0.07 | -0.09 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 112.00 | 1.60 | 2.05 | 1.83 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.27 | -0.41 | 0.07 | -0.09 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 113.00 | 2.10 | 2.50 | 2.30 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.27 | -0.48 | 0.07 | -0.09 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 114.00 | 2.65 | 3.00 | 2.83 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.27 | -0.55 | 0.07 | -0.09 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 3.30 | 3.80 | 3.55 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.27 | -0.61 | 0.07 | -0.08 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 116.00 | 3.80 | 4.30 | 4.05 | % | 0.03 | 0 | 0 | 0.25 | -0.67 | 0.06 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 117.00 | 4.60 | 6.00 | 5.30 | % | 0.05 | 0 | 0 | 0.54 | -0.71 | 0.05 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 118.00 | 4.70 | 7.00 | 5.85 | % | 0.05 | 0 | 0 | 0.43 | -0.76 | 0.05 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 119.00 | 5.70 | 8.60 | 7.15 | % | 0.06 | 0 | 0 | 0.57 | -0.81 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 120.00 | 6.60 | 9.40 | 8.00 | % | 0.07 | 0 | 0 | 0.60 | -0.83 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 121.00 | 7.40 | 10.30 | 8.85 | % | 0.07 | 0 | 0 | 0.62 | -0.87 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 122.00 | 7.80 | 11.30 | 9.55 | % | 0.08 | 0 | 0 | 0.64 | -0.90 | 0.03 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 123.00 | 8.70 | 12.20 | 10.45 | % | 0.08 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 124.00 | 9.70 | 13.20 | 11.45 | % | 0.09 | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 10.60 | 14.10 | 12.35 | % | 0.10 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 126.00 | 11.60 | 15.10 | 13.35 | % | 0.11 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 127.00 | 12.60 | 16.10 | 14.35 | % | 0.11 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 128.00 | 13.60 | 17.10 | 15.35 | % | 0.12 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 15.60 | 19.10 | 17.35 | % | 0.13 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST |