Options Chain for CRH PLC ORD (CRH) - $110.84 as of 8/15/2025 8:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 66.30 | 70.40 | 68.35 | % | 1.61 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 45.00 | 63.90 | 67.90 | 65.90 | % | 1.46 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 47.50 | 61.40 | 65.40 | 63.40 | % | 1.33 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 50.00 | 58.90 | 62.90 | 60.90 | % | 1.22 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 55.00 | 53.90 | 57.90 | 55.90 | % | 1.02 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 60.00 | 48.90 | 52.90 | 50.90 | % | 0.85 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 65.00 | 44.40 | 47.90 | 46.15 | 21.60 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/15/2025 4:00:00 PM EST |
| 70.00 | 39.60 | 42.90 | 41.25 | 25.17 | 0.00 | 0.00% | 0.59 | 0 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/15/2025 4:00:00 PM EST |
| 75.00 | 34.40 | 38.00 | 36.20 | 20.90 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/15/2025 4:00:00 PM EST |
| 77.50 | 31.40 | 35.50 | 33.45 | % | 0.43 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 80.00 | 29.60 | 33.00 | 31.30 | 13.95 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/15/2025 4:00:00 PM EST |
| 82.50 | 26.80 | 30.60 | 28.70 | 14.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/15/2025 4:00:00 PM EST |
| 85.00 | 24.40 | 28.10 | 26.25 | 15.80 | 0.00 | 0.00% | 0.31 | 0 | 72 | 0.82 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 8/15/2025 4:00:00 PM EST |
| 87.50 | 21.80 | 25.60 | 23.70 | 10.90 | 0.00 | 0.00% | 0.27 | 0 | 104 | 0.72 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 8/15/2025 4:00:00 PM EST |
| 90.00 | 19.60 | 23.00 | 21.30 | 11.01 | 0.00 | 0.00% | 0.24 | 0 | 335 | 0.69 | 0.98 | 0.00 | -0.02 | 7/28/2025 | 8/15/2025 4:00:00 PM EST |
| 92.50 | 17.40 | 20.70 | 19.05 | 14.40 | 0.00 | 0.00% | 0.21 | 0 | 223 | 0.65 | 0.98 | 0.00 | -0.03 | 8/7/2025 | 8/15/2025 4:00:00 PM EST |
| 95.00 | 15.00 | 16.60 | 15.80 | 16.08 | 0.00 | 0.00% | 0.17 | 0 | 539 | 0.30 | 0.94 | 0.01 | -0.04 | 8/12/2025 | 8/15/2025 4:00:00 PM EST |
| 97.50 | 12.10 | 14.20 | 13.15 | 11.93 | 0.00 | 0.00% | 0.13 | 0 | 292 | 0.28 | 0.92 | 0.01 | -0.04 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
| 100.00 | 11.20 | 12.20 | 11.70 | 12.40 | -1.14 | -8.42% | 0.12 | 125 | 6,110 | 0.32 | 0.89 | 0.02 | -0.04 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
| 105.00 | 6.00 | 8.30 | 7.15 | 8.58 | 0.00 | 0.00% | 0.07 | 0 | 2,898 | 0.20 | 0.76 | 0.03 | -0.06 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
| 110.00 | 3.30 | 5.50 | 4.40 | 4.40 | -0.60 | -12.00% | 0.04 | 10 | 5,701 | 0.26 | 0.58 | 0.04 | -0.07 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
| 115.00 | 0.60 | 3.40 | 2.00 | 2.26 | -0.24 | -9.60% | 0.02 | 3 | 2,505 | 0.25 | 0.39 | 0.04 | -0.06 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
| 120.00 | 0.30 | 2.80 | 1.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.31 | 0.26 | 0.03 | -0.06 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.14 | 0.02 | -0.04 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.57 | 0.08 | 0.01 | -0.03 | 3/6/2025 | 8/15/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | 0.04 | 0.01 | -0.02 | 8/7/2025 | 8/15/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 8/15/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 8/15/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/15/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/15/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/15/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/15/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.23 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/15/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/15/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,266 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 1.55 | 0.78 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5,075 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/15/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.88 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 631 | 0.74 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 1.30 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.41 | -0.02 | 0.00 | -0.02 | 8/12/2025 | 8/15/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.60 | -0.02 | 0.00 | -0.03 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
| 95.00 | 0.20 | 0.60 | 0.40 | 0.35 | +0.05 | +16.67% | 0.00 | 8 | 429 | 0.33 | -0.06 | 0.01 | -0.04 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
| 97.50 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.40 | -0.08 | 0.01 | -0.04 | 8/12/2025 | 8/15/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.52 | -0.11 | 0.02 | -0.04 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
| 105.00 | 0.65 | 1.95 | 1.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.27 | -0.24 | 0.03 | -0.06 | 8/12/2025 | 8/15/2025 4:00:00 PM EST |
| 110.00 | 2.35 | 4.20 | 3.28 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.29 | -0.42 | 0.04 | -0.07 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
| 115.00 | 4.50 | 7.20 | 5.85 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.27 | -0.61 | 0.04 | -0.06 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
| 120.00 | 7.70 | 11.40 | 9.55 | % | 0.08 | 0 | 0 | 0.44 | -0.74 | 0.03 | -0.06 | 8/15/2025 4:00:00 PM EST | |||
| 125.00 | 12.50 | 16.60 | 14.55 | % | 0.12 | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.04 | 8/15/2025 4:00:00 PM EST | |||
| 130.00 | 17.60 | 21.30 | 19.45 | % | 0.15 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.03 | 8/15/2025 4:00:00 PM EST | |||
| 135.00 | 22.30 | 26.30 | 24.30 | % | 0.18 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.02 | 8/15/2025 4:00:00 PM EST | |||
| 140.00 | 27.30 | 31.40 | 29.35 | % | 0.21 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/15/2025 4:00:00 PM EST | |||
| 145.00 | 32.30 | 36.30 | 34.30 | % | 0.24 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/15/2025 4:00:00 PM EST | |||
| 150.00 | 37.30 | 40.80 | 39.05 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 155.00 | 42.60 | 46.20 | 44.40 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
| 160.00 | 47.30 | 51.20 | 49.25 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST |