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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 33.60 | 37.50 | 35.55 | % | 0.55 | 0 | 0 | 1.04 | 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 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 23.80 | 27.80 | 25.80 | % | 0.34 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 19.00 | 21.70 | 20.35 | % | 0.25 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 85.00 | 14.30 | 17.10 | 15.70 | % | 0.18 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 86.00 | 13.50 | 17.20 | 15.35 | % | 0.18 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 87.00 | 12.60 | 16.40 | 14.50 | % | 0.17 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 88.00 | 11.70 | 15.60 | 13.65 | % | 0.16 | 0 | 0 | 0.56 | 0.86 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 89.00 | 10.80 | 14.90 | 12.85 | % | 0.14 | 0 | 0 | 0.56 | 0.84 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 90.00 | 10.00 | 13.90 | 11.95 | % | 0.13 | 0 | 0 | 0.53 | 0.82 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 91.00 | 9.20 | 13.20 | 11.20 | % | 0.12 | 0 | 0 | 0.53 | 0.80 | 0.02 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 92.00 | 8.40 | 12.40 | 10.40 | % | 0.11 | 0 | 0 | 0.52 | 0.77 | 0.02 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 93.00 | 7.70 | 11.70 | 9.70 | % | 0.10 | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 94.00 | 6.90 | 11.00 | 8.95 | % | 0.10 | 0 | 0 | 0.37 | 0.71 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 95.00 | 6.20 | 10.30 | 8.25 | % | 0.09 | 0 | 0 | 0.37 | 0.68 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 96.00 | 5.50 | 9.30 | 7.40 | % | 0.08 | 0 | 0 | 0.36 | 0.65 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 97.00 | 4.90 | 8.90 | 6.90 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 98.00 | 4.30 | 8.30 | 6.30 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.03 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 99.00 | 3.70 | 7.80 | 5.75 | % | 0.06 | 0 | 0 | 0.37 | 0.55 | 0.03 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 3.20 | 7.20 | 5.20 | % | 0.05 | 0 | 0 | 0.37 | 0.51 | 0.03 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 101.00 | 2.70 | 6.70 | 4.70 | % | 0.05 | 0 | 0 | 0.36 | 0.48 | 0.03 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 102.00 | 2.20 | 5.80 | 4.00 | % | 0.04 | 0 | 0 | 0.35 | 0.44 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 103.00 | 1.80 | 5.00 | 3.40 | % | 0.03 | 0 | 0 | 0.33 | 0.41 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 104.00 | 1.35 | 4.80 | 3.08 | % | 0.03 | 0 | 0 | 0.33 | 0.37 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 1.00 | 4.60 | 2.80 | % | 0.03 | 0 | 0 | 0.34 | 0.34 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 106.00 | 0.65 | 4.00 | 2.33 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 107.00 | 0.35 | 3.90 | 2.13 | 2.17 | % | 0.02 | 1 | 0 | 0.32 | 0.28 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 108.00 | 0.15 | 3.80 | 1.98 | % | 0.02 | 0 | 0 | 0.32 | 0.25 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 109.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.30 | 0.23 | 0.03 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 111.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 112.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 113.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.64 | -0.09 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 86.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 87.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.01 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 88.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | -0.14 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 89.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.57 | -0.16 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.56 | -0.18 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 91.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.50 | -0.20 | 0.02 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 92.00 | 0.15 | 4.00 | 2.08 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 93.00 | 0.15 | 4.20 | 2.18 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 94.00 | 0.30 | 4.50 | 2.40 | % | 0.03 | 0 | 0 | 0.32 | -0.29 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 95.00 | 0.60 | 4.80 | 2.70 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 96.00 | 0.90 | 5.00 | 2.95 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 97.00 | 1.30 | 5.40 | 3.35 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 98.00 | 1.70 | 5.80 | 3.75 | % | 0.04 | 0 | 0 | 0.32 | -0.42 | 0.03 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 99.00 | 2.10 | 6.30 | 4.20 | % | 0.04 | 0 | 0 | 0.32 | -0.45 | 0.03 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 2.60 | 6.70 | 4.65 | % | 0.05 | 0 | 0 | 0.31 | -0.49 | 0.03 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 101.00 | 3.20 | 7.20 | 5.20 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.03 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 102.00 | 3.60 | 7.80 | 5.70 | % | 0.06 | 0 | 0 | 0.30 | -0.56 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 103.00 | 4.50 | 8.30 | 6.40 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 104.00 | 4.80 | 8.90 | 6.85 | % | 0.07 | 0 | 0 | 0.28 | -0.63 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 5.50 | 9.50 | 7.50 | % | 0.07 | 0 | 0 | 0.27 | -0.66 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 106.00 | 7.40 | 10.20 | 8.80 | % | 0.08 | 0 | 0 | 0.32 | -0.69 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 107.00 | 8.50 | 10.90 | 9.70 | % | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 108.00 | 8.50 | 11.60 | 10.05 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 109.00 | 8.40 | 12.40 | 10.40 | % | 0.10 | 0 | 0 | 0.46 | -0.77 | 0.03 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 9.20 | 13.20 | 11.20 | % | 0.10 | 0 | 0 | 0.51 | -0.77 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 111.00 | 10.10 | 14.00 | 12.05 | % | 0.11 | 0 | 0 | 0.52 | -0.80 | 0.03 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 112.00 | 10.70 | 14.90 | 12.80 | % | 0.11 | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 113.00 | 11.90 | 15.70 | 13.80 | % | 0.12 | 0 | 0 | 0.54 | -0.84 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 13.60 | 17.50 | 15.55 | % | 0.14 | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 18.20 | 22.10 | 20.15 | % | 0.17 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 24.20 | 27.00 | 25.60 | % | 0.20 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 130.00 | 27.90 | 31.90 | 29.90 | % | 0.23 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 33.00 | 36.80 | 34.90 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 140.00 | 37.80 | 41.80 | 39.80 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 145.00 | 43.00 | 46.80 | 44.90 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 47.80 | 51.80 | 49.80 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |