Options Chain for CRH PLC ORD (CRH) - $83.96 as of 9/25/2026 12:31:58 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 | 18.60 | 21.00 | 19.80 | 19.49 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.72 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:09 AM EST |
| 70.00 | 13.50 | 15.90 | 14.70 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:09 AM EST |
| 74.00 | 9.50 | 12.30 | 10.90 | % | 0.15 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 75.00 | 8.60 | 11.40 | 10.00 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 11:59:09 AM EST |
| 76.00 | 7.60 | 10.40 | 9.00 | % | 0.12 | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 9/25/2026 11:59:09 AM EST | |||
| 77.00 | 6.60 | 9.40 | 8.00 | % | 0.10 | 0 | 0 | 1.04 | 0.97 | 0.02 | -0.02 | 9/25/2026 11:59:09 AM EST | |||
| 78.00 | 5.70 | 8.10 | 6.90 | 8.42 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.88 | 0.93 | 0.03 | -0.05 | 9/21/2026 | 9/25/2026 11:59:09 AM EST |
| 79.00 | 5.10 | 7.20 | 6.15 | % | 0.08 | 0 | 0 | 0.77 | 0.91 | 0.04 | -0.05 | 9/25/2026 11:59:09 AM EST | |||
| 80.00 | 3.80 | 6.30 | 5.05 | % | 0.06 | 0 | 0 | 0.77 | 0.85 | 0.05 | -0.08 | 9/25/2026 11:59:09 AM EST | |||
| 81.00 | 3.30 | 5.30 | 4.30 | % | 0.05 | 0 | 0 | 0.69 | 0.81 | 0.06 | -0.09 | 9/25/2026 11:59:09 AM EST | |||
| 82.00 | 2.80 | 4.40 | 3.60 | 3.50 | % | 0.04 | 1 | 0 | 0.34 | 0.75 | 0.08 | -0.10 | 9/25/2026 | 9/25/2026 11:59:09 AM EST | |
| 83.00 | 2.10 | 3.60 | 2.85 | 2.20 | % | 0.03 | 2 | 0 | 0.32 | 0.67 | 0.09 | -0.10 | 9/25/2026 | 9/25/2026 11:59:09 AM EST | |
| 84.00 | 1.75 | 2.80 | 2.28 | % | 0.03 | 0 | 0 | 0.34 | 0.58 | 0.10 | -0.11 | 9/25/2026 11:59:09 AM EST | |||
| 85.00 | 1.15 | 2.10 | 1.63 | % | 0.02 | 0 | 0 | 0.34 | 0.48 | 0.10 | -0.11 | 9/25/2026 11:59:09 AM EST | |||
| 86.00 | 0.70 | 1.55 | 1.13 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.33 | 0.38 | 0.10 | -0.10 | 9/21/2026 | 9/25/2026 11:59:09 AM EST |
| 87.00 | 0.40 | 1.10 | 0.75 | 0.60 | -0.20 | -25.00% | 0.01 | 15 | 21 | 0.33 | 0.29 | 0.09 | -0.09 | 9/25/2026 | 9/25/2026 11:59:09 AM EST |
| 88.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.25 | +55.56% | 0.01 | 260 | 15 | 0.32 | 0.21 | 0.07 | -0.08 | 9/25/2026 | 9/25/2026 11:59:09 AM EST |
| 89.00 | 0.20 | 0.60 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.32 | 0.15 | 0.06 | -0.06 | 9/24/2026 | 9/25/2026 11:59:09 AM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.83 | 0.10 | 0.04 | -0.04 | 9/22/2026 | 9/25/2026 11:59:09 AM EST |
| 91.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.06 | 0.03 | -0.03 | 9/22/2026 | 9/25/2026 11:59:09 AM EST |
| 92.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | 0.04 | 0.02 | -0.02 | 9/22/2026 | 9/25/2026 11:59:09 AM EST |
| 93.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.02 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 11:59:09 AM EST |
| 94.00 | 0.00 | 1.70 | 0.85 | 5.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | -0.01 | 8/25/2026 | 9/25/2026 11:59:09 AM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 11:59:09 AM EST |
| 97.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:59:09 AM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:59:09 AM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:09 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:09 AM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 11:59:09 AM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 11:59:09 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 11:59:09 AM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 11:59:09 AM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 11:59:09 AM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 11:59:09 AM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 11:59:09 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 111.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 11:59:09 AM EST |
| 112.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 11:59:09 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM 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 | 2.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:09 AM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 76.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.01 | -0.01 | 9/25/2026 11:59:09 AM EST | |||
| 77.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.02 | -0.02 | 9/25/2026 11:59:09 AM EST | |||
| 78.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.07 | 0.03 | -0.05 | 9/21/2026 | 9/25/2026 11:59:09 AM EST |
| 79.00 | 0.05 | 0.95 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.09 | 0.04 | -0.05 | 9/24/2026 | 9/25/2026 11:59:09 AM EST |
| 80.00 | 0.15 | 0.50 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | -0.15 | 0.05 | -0.08 | 9/24/2026 | 9/25/2026 11:59:09 AM EST |
| 81.00 | 0.15 | 0.70 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.19 | 0.06 | -0.09 | 9/17/2026 | 9/25/2026 11:59:09 AM EST |
| 82.00 | 0.40 | 1.00 | 0.70 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.38 | -0.25 | 0.08 | -0.10 | 9/10/2026 | 9/25/2026 11:59:09 AM EST |
| 83.00 | 0.55 | 1.15 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.35 | -0.33 | 0.09 | -0.10 | 9/23/2026 | 9/25/2026 11:59:09 AM EST |
| 84.00 | 0.75 | 1.75 | 1.25 | 1.25 | +0.52 | +71.24% | 0.01 | 1 | 2 | 0.38 | -0.42 | 0.10 | -0.11 | 9/25/2026 | 9/25/2026 11:59:09 AM EST |
| 85.00 | 1.20 | 1.55 | 1.38 | 1.73 | -0.52 | -23.12% | 0.02 | 2 | 32 | 0.36 | -0.52 | 0.10 | -0.11 | 9/25/2026 | 9/25/2026 11:59:09 AM EST |
| 86.00 | 1.60 | 2.75 | 2.18 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.34 | -0.62 | 0.10 | -0.10 | 9/23/2026 | 9/25/2026 11:59:09 AM EST |
| 87.00 | 2.15 | 3.50 | 2.83 | 3.03 | -0.65 | -17.67% | 0.03 | 1 | 8 | 0.34 | -0.71 | 0.09 | -0.09 | 9/25/2026 | 9/25/2026 11:59:09 AM EST |
| 88.00 | 2.80 | 5.00 | 3.90 | 3.19 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.62 | -0.79 | 0.07 | -0.08 | 9/23/2026 | 9/25/2026 11:59:09 AM EST |
| 89.00 | 3.40 | 5.90 | 4.65 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | -0.85 | 0.06 | -0.06 | 9/14/2026 | 9/25/2026 11:59:09 AM EST |
| 90.00 | 4.40 | 6.80 | 5.60 | 5.92 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.75 | -0.90 | 0.04 | -0.04 | 9/24/2026 | 9/25/2026 11:59:09 AM EST |
| 91.00 | 5.10 | 7.70 | 6.40 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.79 | -0.94 | 0.03 | -0.03 | 9/10/2026 | 9/25/2026 11:59:09 AM EST |
| 92.00 | 6.20 | 8.60 | 7.40 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.85 | -0.96 | 0.02 | -0.02 | 9/17/2026 | 9/25/2026 11:59:09 AM EST |
| 93.00 | 7.10 | 8.80 | 7.95 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.88 | -0.98 | 0.01 | -0.01 | 8/27/2026 | 9/25/2026 11:59:09 AM EST |
| 94.00 | 8.00 | 10.60 | 9.30 | % | 0.10 | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.01 | 9/25/2026 11:59:09 AM EST | |||
| 95.00 | 8.70 | 11.60 | 10.15 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.09 | -0.99 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:59:09 AM EST |
| 96.00 | 10.00 | 12.60 | 11.30 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:59:09 AM EST |
| 97.00 | 11.00 | 13.60 | 12.30 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 98.00 | 11.80 | 14.60 | 13.20 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 99.00 | 12.80 | 15.50 | 14.15 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 100.00 | 13.60 | 16.60 | 15.10 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:59:09 AM EST |
| 101.00 | 14.80 | 17.60 | 16.20 | % | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 102.00 | 15.60 | 18.60 | 17.10 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 103.00 | 16.80 | 19.60 | 18.20 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 104.00 | 17.80 | 20.60 | 19.20 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 105.00 | 18.80 | 21.60 | 20.20 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 106.00 | 19.60 | 22.60 | 21.10 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 107.00 | 20.60 | 23.60 | 22.10 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 108.00 | 21.60 | 24.60 | 23.10 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 109.00 | 22.60 | 25.60 | 24.10 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 110.00 | 23.60 | 26.60 | 25.10 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 111.00 | 24.60 | 27.60 | 26.10 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 112.00 | 25.60 | 28.60 | 27.10 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 115.00 | 28.60 | 31.50 | 30.05 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 120.00 | 33.60 | 36.50 | 35.05 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 125.00 | 38.80 | 41.50 | 40.15 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 130.00 | 43.80 | 46.50 | 45.15 | % | 0.35 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 135.00 | 48.40 | 51.50 | 49.95 | % | 0.37 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 140.00 | 53.40 | 56.50 | 54.95 | % | 0.39 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST | |||
| 145.00 | 58.60 | 61.50 | 60.05 | % | 0.41 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:09 AM EST |