Options Chain for CRH PLC ORD (CRH) - $122.56 as of 1/16/2026 10:12:25 AM 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 | 56.00 | 60.00 | 58.00 | % | 0.89 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 70.00 | 51.00 | 55.00 | 53.00 | % | 0.76 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 75.00 | 45.90 | 50.00 | 47.95 | % | 0.64 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 80.00 | 40.90 | 45.00 | 42.95 | % | 0.54 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 85.00 | 35.90 | 40.00 | 37.95 | % | 0.45 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 90.00 | 31.00 | 35.00 | 33.00 | % | 0.37 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 95.00 | 26.00 | 30.00 | 28.00 | % | 0.29 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 100.00 | 20.90 | 25.20 | 23.05 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 105.00 | 16.00 | 19.90 | 17.95 | % | 0.17 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 108.00 | 13.00 | 16.90 | 14.95 | % | 0.14 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 109.00 | 12.00 | 15.90 | 13.95 | % | 0.13 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 110.00 | 11.00 | 15.10 | 13.05 | % | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 111.00 | 10.00 | 13.90 | 11.95 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 112.00 | 9.00 | 12.80 | 10.90 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 1/16/2026 4:00:04 PM EST |
| 113.00 | 8.10 | 12.10 | 10.10 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.02 | 12/17/2025 | 1/16/2026 4:00:04 PM EST |
| 114.00 | 7.20 | 11.10 | 9.15 | % | 0.08 | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.03 | 1/16/2026 4:00:04 PM EST | |||
| 115.00 | 6.10 | 9.60 | 7.85 | % | 0.07 | 0 | 0 | 0.71 | 0.98 | 0.02 | -0.04 | 1/16/2026 4:00:04 PM EST | |||
| 116.00 | 5.40 | 9.00 | 7.20 | % | 0.06 | 0 | 0 | 0.68 | 0.96 | 0.02 | -0.06 | 1/16/2026 4:00:04 PM EST | |||
| 117.00 | 5.00 | 7.20 | 6.10 | 12.48 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.48 | 0.93 | 0.03 | -0.07 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 118.00 | 3.40 | 6.50 | 4.95 | 11.51 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.49 | 0.90 | 0.04 | -0.09 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 119.00 | 3.30 | 5.20 | 4.25 | % | 0.04 | 0 | 0 | 0.38 | 0.85 | 0.06 | -0.10 | 1/16/2026 4:00:04 PM EST | |||
| 120.00 | 3.50 | 3.90 | 3.70 | % | 0.03 | 0 | 0 | 0.17 | 0.80 | 0.07 | -0.12 | 1/16/2026 4:00:04 PM EST | |||
| 121.00 | 2.80 | 3.20 | 3.00 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.19 | 0.73 | 0.08 | -0.13 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 122.00 | 2.10 | 2.95 | 2.53 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.23 | 0.65 | 0.09 | -0.14 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 123.00 | 1.50 | 2.65 | 2.08 | 1.60 | -0.50 | -23.81% | 0.02 | 9 | 95 | 0.25 | 0.57 | 0.09 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 124.00 | 0.90 | 3.00 | 1.95 | 1.15 | -0.45 | -28.13% | 0.02 | 168 | 69 | 0.33 | 0.48 | 0.09 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 0.70 | 1.05 | 0.88 | 0.70 | -0.65 | -48.15% | 0.01 | 9 | 14 | 0.21 | 0.38 | 0.09 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 126.00 | 0.45 | 0.70 | 0.58 | 0.65 | -0.25 | -27.78% | 0.00 | 42 | 33 | 0.21 | 0.29 | 0.08 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 127.00 | 0.30 | 0.50 | 0.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.22 | 0.22 | 0.07 | -0.08 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 128.00 | 0.20 | 0.40 | 0.30 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.23 | 0.15 | 0.05 | -0.06 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 129.00 | 0.10 | 0.75 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.29 | 0.10 | 0.04 | -0.05 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.12 | -0.05 | -29.42% | 0.00 | 6 | 32 | 0.26 | 0.06 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.04 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.03 | 0.01 | -0.02 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 133.00 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.61 | 0.01 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 1.20 | 0.60 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 12/31/2025 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.52 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 142.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 108.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 109.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 111.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 112.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 113.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.60 | -0.01 | 0.01 | -0.02 | 12/9/2025 | 1/16/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.01 | -0.03 | 1/16/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.02 | -0.04 | 1/16/2026 4:00:04 PM EST | |||
| 116.00 | 0.00 | 1.45 | 0.73 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.04 | 0.02 | -0.06 | 12/8/2025 | 1/16/2026 4:00:04 PM EST |
| 117.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.39 | -0.07 | 0.03 | -0.07 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 118.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | -0.10 | 0.04 | -0.09 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 119.00 | 0.35 | 0.60 | 0.48 | 0.43 | -0.16 | -27.12% | 0.00 | 1 | 120 | 0.29 | -0.15 | 0.06 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.15 | -18.75% | 0.01 | 2 | 652 | 0.30 | -0.20 | 0.07 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 121.00 | 0.85 | 1.10 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 42 | 44 | 0.30 | -0.27 | 0.08 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 122.00 | 0.95 | 1.35 | 1.15 | 1.40 | +0.05 | +3.71% | 0.01 | 12 | 30 | 0.27 | -0.35 | 0.09 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 123.00 | 0.70 | 1.80 | 1.25 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.23 | -0.43 | 0.09 | -0.14 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 124.00 | 1.95 | 2.35 | 2.15 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.29 | -0.52 | 0.09 | -0.13 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 2.65 | 2.95 | 2.80 | 2.76 | -0.04 | -1.43% | 0.02 | 3 | 220 | 0.30 | -0.62 | 0.09 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 126.00 | 3.40 | 3.70 | 3.55 | 3.68 | +1.83 | +98.92% | 0.03 | 2 | 44 | 0.32 | -0.71 | 0.08 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 127.00 | 3.00 | 6.00 | 4.50 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.55 | -0.78 | 0.07 | -0.08 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 128.00 | 3.90 | 6.50 | 5.20 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.59 | -0.85 | 0.05 | -0.06 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 129.00 | 4.80 | 7.40 | 6.10 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.55 | -0.90 | 0.04 | -0.05 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 6.50 | 8.60 | 7.55 | 7.23 | % | 0.06 | 1 | 0 | 0.63 | -0.94 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 131.00 | 6.70 | 9.80 | 8.25 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.71 | -0.96 | 0.02 | -0.02 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 132.00 | 7.30 | 10.90 | 9.10 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.77 | -0.97 | 0.01 | -0.02 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 133.00 | 8.10 | 12.10 | 10.10 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 134.00 | 9.60 | 13.10 | 11.35 | % | 0.08 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 135.00 | 10.10 | 14.10 | 12.10 | % | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 136.00 | 11.20 | 14.90 | 13.05 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 137.00 | 12.20 | 16.10 | 14.15 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 138.00 | 13.20 | 17.10 | 15.15 | % | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 139.00 | 14.20 | 18.10 | 16.15 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 140.00 | 15.20 | 19.10 | 17.15 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 141.00 | 16.10 | 20.10 | 18.10 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 142.00 | 17.10 | 21.10 | 19.10 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 145.00 | 20.10 | 24.10 | 22.10 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 150.00 | 25.10 | 29.10 | 27.10 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 155.00 | 30.10 | 34.10 | 32.10 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 160.00 | 35.10 | 39.10 | 37.10 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 165.00 | 40.10 | 44.10 | 42.10 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST |