Options Chain for CRH PLC ORD (CRH) - $93.25 as of 8/18/2026 9:02:30 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 | 27.10 | 30.60 | 28.85 | % | 0.44 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 70.00 | 22.00 | 25.60 | 23.80 | % | 0.34 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 75.00 | 17.00 | 20.60 | 18.80 | % | 0.25 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 80.00 | 13.10 | 15.70 | 14.40 | % | 0.18 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.02 | 8/18/2026 3:59:59 PM EST | |||
| 85.00 | 8.50 | 10.30 | 9.40 | % | 0.11 | 0 | 0 | 0.45 | 0.89 | 0.03 | -0.05 | 8/18/2026 3:59:59 PM EST | |||
| 86.00 | 7.60 | 9.70 | 8.65 | % | 0.10 | 0 | 0 | 0.47 | 0.86 | 0.03 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 87.00 | 6.40 | 9.00 | 7.70 | % | 0.09 | 0 | 0 | 0.67 | 0.82 | 0.03 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 88.00 | 5.80 | 8.20 | 7.00 | % | 0.08 | 0 | 0 | 0.45 | 0.79 | 0.04 | -0.07 | 8/18/2026 3:59:59 PM EST | |||
| 89.00 | 5.10 | 7.60 | 6.35 | % | 0.07 | 0 | 0 | 0.46 | 0.74 | 0.04 | -0.08 | 8/18/2026 3:59:59 PM EST | |||
| 90.00 | 3.90 | 5.50 | 4.70 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.33 | 0.70 | 0.05 | -0.08 | 8/7/2026 | 8/18/2026 3:59:59 PM EST |
| 91.00 | 3.60 | 4.80 | 4.20 | % | 0.05 | 0 | 0 | 0.35 | 0.65 | 0.05 | -0.09 | 8/18/2026 3:59:59 PM EST | |||
| 92.00 | 3.00 | 4.00 | 3.50 | % | 0.04 | 0 | 0 | 0.34 | 0.60 | 0.05 | -0.09 | 8/18/2026 3:59:59 PM EST | |||
| 93.00 | 2.75 | 3.60 | 3.18 | % | 0.03 | 0 | 0 | 0.37 | 0.54 | 0.06 | -0.09 | 8/18/2026 3:59:59 PM EST | |||
| 94.00 | 2.25 | 2.75 | 2.50 | % | 0.03 | 0 | 0 | 0.34 | 0.48 | 0.06 | -0.09 | 8/18/2026 3:59:59 PM EST | |||
| 95.00 | 1.65 | 3.00 | 2.33 | % | 0.02 | 0 | 0 | 0.37 | 0.43 | 0.06 | -0.08 | 8/18/2026 3:59:59 PM EST | |||
| 96.00 | 0.50 | 2.05 | 1.28 | 5.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.37 | 0.06 | -0.08 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 97.00 | 1.00 | 1.60 | 1.30 | 4.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.33 | 0.31 | 0.05 | -0.07 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 98.00 | 0.05 | 1.30 | 0.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.25 | 0.26 | 0.05 | -0.06 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 99.00 | 0.55 | 1.25 | 0.90 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.04 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 100.00 | 0.45 | 0.70 | 0.58 | 0.79 | % | 0.01 | 8 | 0 | 0.32 | 0.17 | 0.04 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 101.00 | 0.30 | 0.95 | 0.63 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | 0.14 | 0.03 | -0.04 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 102.00 | 0.15 | 0.75 | 0.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.11 | 0.03 | -0.04 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 103.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.32 | 0.09 | 0.02 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 104.00 | 0.05 | 0.60 | 0.33 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.07 | 0.02 | -0.03 | 8/3/2026 | 8/18/2026 3:59:59 PM EST |
| 105.00 | 0.05 | 0.80 | 0.43 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.39 | 0.05 | 0.02 | -0.02 | 8/10/2026 | 8/18/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 1.75 | 0.88 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.02 | 8/4/2026 | 8/18/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 8/3/2026 | 8/18/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.01 | 8/3/2026 | 8/18/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 8/18/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 1.15 | 0.58 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/18/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.03 | 0.01 | -0.02 | 7/31/2026 | 8/18/2026 3:59:59 PM EST |
| 85.00 | 0.10 | 0.95 | 0.53 | 0.35 | -0.28 | -44.45% | 0.01 | 1 | 174 | 0.38 | -0.11 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 86.00 | 0.20 | 1.30 | 0.75 | 0.40 | -0.33 | -45.21% | 0.01 | 260 | 1 | 0.39 | -0.14 | 0.03 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 87.00 | 0.45 | 1.30 | 0.88 | % | 0.01 | 0 | 0 | 0.39 | -0.18 | 0.03 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 88.00 | 0.65 | 1.95 | 1.30 | % | 0.01 | 0 | 0 | 0.42 | -0.21 | 0.04 | -0.07 | 8/18/2026 3:59:59 PM EST | |||
| 89.00 | 0.70 | 1.95 | 1.33 | 1.06 | % | 0.01 | 1 | 0 | 0.38 | -0.26 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 90.00 | 1.10 | 2.95 | 2.03 | 1.20 | +0.42 | +53.85% | 0.02 | 1 | 1 | 0.44 | -0.30 | 0.05 | -0.08 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 91.00 | 1.40 | 3.30 | 2.35 | 1.25 | % | 0.03 | 1 | 0 | 0.43 | -0.35 | 0.05 | -0.09 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 92.00 | 1.60 | 3.40 | 2.50 | 1.75 | % | 0.03 | 1 | 0 | 0.40 | -0.40 | 0.05 | -0.09 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 93.00 | 2.30 | 3.60 | 2.95 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.46 | 0.06 | -0.09 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 94.00 | 2.75 | 3.40 | 3.08 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.52 | 0.06 | -0.09 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 95.00 | 2.90 | 4.10 | 3.50 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | -0.57 | 0.06 | -0.08 | 8/13/2026 | 8/18/2026 3:59:59 PM EST |
| 96.00 | 3.50 | 4.60 | 4.05 | % | 0.04 | 0 | 0 | 0.31 | -0.63 | 0.06 | -0.08 | 8/18/2026 3:59:59 PM EST | |||
| 97.00 | 4.30 | 5.20 | 4.75 | % | 0.05 | 0 | 0 | 0.31 | -0.69 | 0.05 | -0.07 | 8/18/2026 3:59:59 PM EST | |||
| 98.00 | 5.00 | 7.30 | 6.15 | % | 0.06 | 0 | 0 | 0.40 | -0.74 | 0.05 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 99.00 | 5.40 | 7.10 | 6.25 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | -0.78 | 0.04 | -0.06 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 100.00 | 5.50 | 7.80 | 6.65 | 3.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.83 | 0.04 | -0.05 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 101.00 | 6.30 | 8.70 | 7.50 | % | 0.07 | 0 | 0 | 0.45 | -0.86 | 0.03 | -0.04 | 8/18/2026 3:59:59 PM EST | |||
| 102.00 | 7.50 | 9.80 | 8.65 | % | 0.08 | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.04 | 8/18/2026 3:59:59 PM EST | |||
| 103.00 | 7.90 | 10.70 | 9.30 | % | 0.09 | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 104.00 | 8.80 | 11.50 | 10.15 | % | 0.10 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 105.00 | 10.00 | 12.60 | 11.30 | % | 0.11 | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.02 | 8/18/2026 3:59:59 PM EST | |||
| 106.00 | 10.70 | 13.50 | 12.10 | % | 0.11 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 8/18/2026 3:59:59 PM EST | |||
| 107.00 | 11.70 | 14.60 | 13.15 | % | 0.12 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 108.00 | 12.70 | 15.50 | 14.10 | % | 0.13 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 109.00 | 13.60 | 16.70 | 15.15 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 110.00 | 14.60 | 18.00 | 16.30 | % | 0.15 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 111.00 | 15.60 | 19.00 | 17.30 | % | 0.16 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 112.00 | 16.60 | 20.10 | 18.35 | % | 0.16 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 113.00 | 17.60 | 21.00 | 19.30 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 114.00 | 18.60 | 22.00 | 20.30 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 115.00 | 19.60 | 22.90 | 21.25 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 120.00 | 24.60 | 28.30 | 26.45 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 125.00 | 29.60 | 33.20 | 31.40 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 130.00 | 34.60 | 38.20 | 36.40 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 135.00 | 39.60 | 43.00 | 41.30 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 140.00 | 44.60 | 48.20 | 46.40 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 145.00 | 49.60 | 53.00 | 51.30 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 150.00 | 54.60 | 58.20 | 56.40 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST |