Options Chain for CRH PLC ORD (CRH) - $97.66 as of 8/7/2026 7:55:09 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 | 43.50 | 47.50 | 45.50 | % | 0.83 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 60.00 | 38.50 | 42.50 | 40.50 | % | 0.68 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 65.00 | 33.50 | 37.60 | 35.55 | % | 0.55 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 70.00 | 28.60 | 32.60 | 30.60 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 23.60 | 27.60 | 25.60 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 18.80 | 22.60 | 20.70 | 23.99 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.74 | 0.98 | 0.01 | 0.00 | 7/8/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 14.10 | 16.80 | 15.45 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.51 | 0.92 | 0.01 | -0.02 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 10.40 | 12.20 | 11.30 | 11.99 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.43 | 0.82 | 0.02 | -0.03 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 92.50 | 7.70 | 10.20 | 8.95 | 11.18 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.41 | 0.76 | 0.03 | -0.04 | 7/22/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 5.80 | 8.30 | 7.05 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.31 | 0.69 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 97.50 | 4.10 | 6.50 | 5.30 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.30 | 0.60 | 0.04 | -0.05 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 100.00 | 4.60 | 5.10 | 4.85 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 160 | 0.37 | 0.51 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 105.00 | 0.55 | 3.00 | 1.78 | 2.50 | +0.35 | +16.28% | 0.02 | 2 | 872 | 0.27 | 0.32 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 1.47 | +0.27 | +22.50% | 0.01 | 12 | 950 | 0.42 | 0.18 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 115.00 | 0.40 | 0.95 | 0.68 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.34 | 0.10 | 0.02 | -0.02 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 120.00 | 0.35 | 0.60 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 0.38 | 0.06 | 0.01 | -0.02 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.43 | 0.02 | 0.01 | -0.01 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.45 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2,889 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/7/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | -0.02 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 0.35 | 0.95 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.38 | -0.08 | 0.01 | -0.02 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 0.30 | 1.50 | 0.90 | 1.20 | -0.65 | -35.14% | 0.01 | 6 | 292 | 0.30 | -0.18 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 92.50 | 1.50 | 1.85 | 1.68 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.34 | -0.24 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 1.70 | 2.75 | 2.23 | 2.45 | -0.65 | -20.97% | 0.02 | 5 | 307 | 0.32 | -0.31 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 97.50 | 1.35 | 3.70 | 2.53 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 1,330 | 0.26 | -0.40 | 0.04 | -0.05 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 100.00 | 2.65 | 5.00 | 3.83 | 4.77 | -0.18 | -3.64% | 0.04 | 3 | 2,860 | 0.27 | -0.49 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 105.00 | 5.20 | 7.80 | 6.50 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 1,844 | 0.23 | -0.68 | 0.04 | -0.04 | 7/22/2026 | 8/7/2026 4:00:06 PM EST |
| 110.00 | 8.90 | 12.30 | 10.60 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.45 | -0.82 | 0.03 | -0.03 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 115.00 | 14.10 | 16.70 | 15.40 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 180 | 0.50 | -0.90 | 0.02 | -0.02 | 6/26/2026 | 8/7/2026 4:00:06 PM EST |
| 120.00 | 19.50 | 21.00 | 20.25 | 20.38 | +2.13 | +11.68% | 0.17 | 71 | 807 | 0.51 | -0.94 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 125.00 | 23.00 | 26.90 | 24.95 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.68 | -0.98 | 0.01 | -0.01 | 5/11/2026 | 8/7/2026 4:00:06 PM EST |
| 130.00 | 27.90 | 31.90 | 29.90 | 18.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.76 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 4:00:06 PM EST |
| 135.00 | 33.00 | 36.80 | 34.90 | % | 0.26 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 140.00 | 37.70 | 41.80 | 39.75 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 145.00 | 42.70 | 46.80 | 44.75 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 47.70 | 51.80 | 49.75 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 155.00 | 52.70 | 56.80 | 54.75 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 160.00 | 57.70 | 61.80 | 59.75 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 165.00 | 62.70 | 66.80 | 64.75 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 170.00 | 67.70 | 71.80 | 69.75 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 175.00 | 72.70 | 76.80 | 74.75 | % | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 180.00 | 77.70 | 81.80 | 79.75 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 185.00 | 82.70 | 86.80 | 84.75 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 190.00 | 88.00 | 91.80 | 89.90 | % | 0.47 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |