Options Chain for CRH PLC ORD (CRH) - $116.34 as of 10/8/2025 3:55:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.70 | 59.80 | 57.75 | 57.69 | % | 0.96 | 2 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST | |
| 65.00 | 50.70 | 54.70 | 52.70 | 52.70 | -1.34 | -2.48% | 0.81 | 2 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 70.00 | 45.70 | 49.70 | 47.70 | 49.05 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 75.00 | 40.70 | 44.70 | 42.70 | 42.82 | % | 0.57 | 1 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST | |
| 80.00 | 35.80 | 39.80 | 37.80 | 37.92 | % | 0.47 | 1 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST | |
| 85.00 | 30.80 | 34.80 | 32.80 | % | 0.39 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 90.00 | 25.80 | 29.80 | 27.80 | 26.94 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 95.00 | 20.80 | 24.80 | 22.80 | 21.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 96.00 | 20.20 | 23.20 | 21.70 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 97.00 | 19.20 | 22.50 | 20.85 | % | 0.21 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 98.00 | 18.20 | 21.70 | 19.95 | % | 0.20 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 99.00 | 17.20 | 20.60 | 18.90 | % | 0.19 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 100.00 | 16.20 | 19.50 | 17.85 | % | 0.18 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 101.00 | 15.20 | 18.60 | 16.90 | % | 0.17 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 102.00 | 14.20 | 17.60 | 15.90 | % | 0.16 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 103.00 | 13.20 | 16.70 | 14.95 | % | 0.15 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 104.00 | 12.20 | 15.70 | 13.95 | % | 0.13 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 105.00 | 11.20 | 14.60 | 12.90 | % | 0.12 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 106.00 | 10.10 | 13.80 | 11.95 | % | 0.11 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 107.00 | 9.20 | 12.80 | 11.00 | % | 0.10 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 108.00 | 8.20 | 11.70 | 9.95 | % | 0.09 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 109.00 | 7.20 | 10.60 | 8.90 | % | 0.08 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:57 PM EST | |||
| 110.00 | 6.20 | 9.70 | 7.95 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.40 | 0.99 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 111.00 | 5.20 | 8.70 | 6.95 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.30 | 0.98 | 0.02 | -0.03 | 9/26/2025 | 10/8/2025 2:58:57 PM EST |
| 112.00 | 4.30 | 7.60 | 5.95 | 6.84 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.16 | 0.96 | 0.03 | -0.07 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 113.00 | 3.70 | 6.10 | 4.90 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.89 | 0.92 | 0.04 | -0.15 | 9/26/2025 | 10/8/2025 2:58:57 PM EST |
| 114.00 | 3.30 | 5.10 | 4.20 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.79 | 0.86 | 0.06 | -0.28 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 115.00 | 1.70 | 5.00 | 3.35 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.97 | 0.80 | 0.08 | -0.39 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 116.00 | 1.75 | 2.85 | 2.30 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.51 | 0.72 | 0.10 | -0.41 | 9/30/2025 | 10/8/2025 2:58:57 PM EST |
| 117.00 | 1.15 | 2.00 | 1.58 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | 0.62 | 0.12 | -0.41 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 118.00 | 0.70 | 1.35 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.32 | 0.50 | 0.13 | -0.40 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 119.00 | 0.40 | 1.35 | 0.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | 0.38 | 0.12 | -0.37 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 120.00 | 0.20 | 2.30 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.56 | 0.28 | 0.10 | -0.32 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 121.00 | 0.15 | 0.85 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.48 | 0.21 | 0.08 | -0.30 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 122.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.95 | -82.61% | 0.00 | 222 | 19 | 0.39 | 0.20 | 0.06 | -0.34 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 123.00 | 0.00 | 2.30 | 1.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.07 | 0.04 | -0.11 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 124.00 | 0.00 | 2.25 | 1.13 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.04 | 0.03 | -0.06 | 10/2/2025 | 10/8/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.04 | 0.02 | -0.07 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 126.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.01 | 0.01 | -0.02 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 127.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.54 | 0.01 | 0.01 | -0.01 | 10/8/2025 2:58:57 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 131.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 132.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 133.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 134.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 101.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 102.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:57 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:57 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | -0.01 | 0.01 | -0.02 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | -0.02 | 0.02 | -0.03 | 9/26/2025 | 10/8/2025 2:58:57 PM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | -0.04 | 0.03 | -0.07 | 9/26/2025 | 10/8/2025 2:58:57 PM EST |
| 113.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | -0.08 | 0.04 | -0.15 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 114.00 | 0.10 | 0.40 | 0.25 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | -0.14 | 0.06 | -0.28 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 115.00 | 0.20 | 0.55 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | -0.20 | 0.08 | -0.39 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 116.00 | 0.35 | 0.65 | 0.50 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.34 | -0.28 | 0.10 | -0.41 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 117.00 | 0.65 | 1.30 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.36 | -0.38 | 0.12 | -0.41 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 118.00 | 0.95 | 1.70 | 1.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.50 | 0.13 | -0.40 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 119.00 | 0.75 | 2.75 | 1.75 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.62 | 0.12 | -0.37 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 120.00 | 1.40 | 3.00 | 2.20 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.58 | -0.72 | 0.10 | -0.32 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 121.00 | 1.70 | 4.00 | 2.85 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.79 | 0.08 | -0.30 | 10/2/2025 | 10/8/2025 2:58:57 PM EST |
| 122.00 | 3.30 | 5.70 | 4.50 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | -0.80 | 0.06 | -0.34 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 123.00 | 4.30 | 6.80 | 5.55 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.02 | -0.93 | 0.04 | -0.11 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 124.00 | 5.10 | 7.70 | 6.40 | % | 0.05 | 0 | 0 | 1.07 | -0.96 | 0.03 | -0.06 | 10/8/2025 2:58:57 PM EST | |||
| 125.00 | 5.30 | 9.00 | 7.15 | % | 0.06 | 0 | 0 | 1.26 | -0.96 | 0.02 | -0.07 | 10/8/2025 2:58:57 PM EST | |||
| 126.00 | 6.90 | 9.90 | 8.40 | % | 0.07 | 0 | 0 | 1.31 | -0.99 | 0.01 | -0.02 | 10/8/2025 2:58:57 PM EST | |||
| 127.00 | 7.50 | 10.90 | 9.20 | % | 0.07 | 0 | 0 | 1.39 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:58:57 PM EST | |||
| 128.00 | 8.50 | 11.90 | 10.20 | % | 0.08 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 129.00 | 9.60 | 12.90 | 11.25 | % | 0.09 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 130.00 | 10.30 | 14.10 | 12.20 | % | 0.09 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 131.00 | 11.70 | 15.30 | 13.50 | % | 0.10 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 132.00 | 12.30 | 16.30 | 14.30 | % | 0.11 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 133.00 | 13.30 | 17.10 | 15.20 | % | 0.11 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 134.00 | 15.10 | 18.10 | 16.60 | % | 0.12 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 135.00 | 15.30 | 19.10 | 17.20 | % | 0.13 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 140.00 | 20.40 | 24.00 | 22.20 | % | 0.16 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 145.00 | 25.30 | 29.10 | 27.20 | % | 0.19 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST |