Tour v509
CRH
CRH PUBLIC LIMITED C
$93.25 -2.92%
$93.43 (+0.19%)🌙
as of 08/18 06:21 PM
(8/17 18:21) ◀
|
Tuesday, August 18, 2026 (6:21pm)
January 2026
|
▶ (8/19 18:21)
◀ 8/18 18:21 ▶

Option Volume

Detail
ℹ
Current (08/18) 3,086
Calls: 1,008 (33%)
Puts: 2,078 (67%)
Prior (08/17) 1,872
Calls: 1,311 (70%)
Puts: 561 (30%)
Current vs Prior +64.85%
Calls: -23.11% (Calls)
Puts: +270.41% (Puts)
Prior 7-Day Total 7,334
Calls: 3,449 (47%)
Puts: 3,885 (53%)
Prior 7-Day Average 1,047
Calls: 492 (47%)
Puts: 555 (53%)
Current vs Prior 7-Day Avg +194.55%
Calls: +104.58%
Puts: +274.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $980.4K
Calls: $199.5K (20%)
Puts: $780.9K (80%)
Prior (08/17) $427.6K
Calls: $278.5K (65%)
Puts: $149.1K (35%)
Current vs Prior +129.28%
Calls: -28.38%
Puts: +423.78%
Prior 7-Day Total $3.14M
Calls: $1.22M (39%)
Puts: $1.92M (61%)
Prior 7-Day Average $448.3K
Calls: $173.6K (39%)
Puts: $274.7K (61%)
Current vs Prior 7-Day Avg +118.69%
Calls: +14.87%
Puts: +184.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 2.06
Prior (08/17) 0.43
Current vs Prior +381.75%
Prior 7-Day Average 1.64
Current vs Prior 7-Day Avg +25.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 14,321
Calls: 4,379 (31%)
Puts: 9,942 (69%)
Prior (08/17) 10,617
Calls: 7,705 (73%)
Puts: 2,912 (27%)
Current vs Prior +34.89%
Prior 7-Day Total 68,771
Calls: 34,270 (50%)
Puts: 34,501 (50%)
Prior 7-Day Average 9,824
Calls: 4,895 (50%)
Puts: 4,928 (50%)
Current vs Prior 7-Day Avg +45.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.27% | 5.02%3.27% | 9.22%
Prior 3.49% | 4.77%3.49% | 8.85%
Current vs Prior -6.22% | +5.25%-6.22% | +4.21%
Prior 7-Day Avg 3.64% | 5.06%4.60% | 10.13%
Current vs 7-Day Avg -10.20% | -0.79%-28.86% | -8.95%
Prior 7-Day Eod 3.49% | 4.77%3.49% | 8.85%
Current vs 7-Day Eod -6.22% | +5.25%-6.22% | +4.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 78.01% | 16.44%
Calls: 89.35% | 17.11%
Puts: 66.67% | 15.77%
Prior 78.01% | 16.44%
Calls: 89.35% | 17.11%
Puts: 66.67% | 15.77%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 78.01% | 16.44%
Calls: 89.35% | 17.11%
Puts: 66.67% | 15.77%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($780.9K) vs calls ($199.5K). Massive premium surge with dollar volume up 129% vs prior. Dollar volume significantly above 7-day average (119% higher). Above-average activity with volume up 65% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.5%, best 3.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 184.004.40$4.209.5%120.546
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 187.607.90$7.753.9%130.742.9K
$95.00Sep 184.204.60$4.409.1%570.56305

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.67, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 213.403.90$3.6513.7%180.85--
$92.00Aug 282.553.40$2.9728.6%50.59--
$92.50Sep 184.004.40$4.209.5%120.546
$94.00Oct 23.904.90$4.4022.7%20.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.407.20$6.3028.6%40.961.4K
$105.00Aug 2110.3012.10$11.2016.1%10.9035
$100.00Sep 187.607.90$7.753.9%130.742.9K
$95.00Aug 211.952.65$2.3030.4%30.691.1K
$97.50Sep 185.506.10$5.8010.3%130.66864

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 1.2K, top 260)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 180.450.90$0.6866.2%2210.141.1K
$100.00Sep 181.051.80$1.4352.4%1300.26204
$95.00Sep 182.603.30$2.9523.7%890.4445
$100.00Aug 280.150.65$0.40125.0%730.141
$103.00Sep 110.300.55$0.4358.1%470.121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 40.201.30$0.75146.7%2600.171
$90.00Sep 182.002.25$2.1311.7%1090.35393
$95.00Sep 184.204.60$4.409.1%570.56305
$92.50Sep 182.954.00$3.4830.2%220.46317
$93.00Aug 210.951.45$1.2041.7%130.4729

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 28.6%, max 37.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 21Oct 244.9%32.7%37.5%511
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 2540.5%32.3%25.3%41.1K
$93.00Aug 21Sep 1139.4%32.0%23.1%1430

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 1.72, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$94.00Aug 21$2.63$1.37$2.6385%0.52$92.63
$97.50$100.00Sep 18$0.60$1.90$0.6034%3.17$98.10
$100.00$104.00Aug 28$0.22$3.78$0.2214%17.18$100.22
$100.00$105.00Sep 18$0.75$4.25$0.7526%5.67$100.75
$98.00$99.00Aug 28$0.15$0.85$0.1521%5.67$98.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$92.50Sep 18$0.92$1.58$0.9256%1.72$94.08
$92.00$91.00Sep 4$0.15$0.85$0.1543%5.67$91.85
$97.50$95.00Sep 18$1.40$1.10$1.4066%0.79$96.10
$94.00$93.00Aug 21$0.40$0.60$0.4058%1.50$93.60
$95.00$93.00Aug 28$0.97$1.03$0.9761%1.06$94.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.48, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$105.00Oct 2$2.28$2.28$5.7260%0.40$99.28
$99.00$100.00Aug 21$0.20$0.20$0.8088%0.25$99.20
$94.00$97.00Oct 2$1.52$1.52$1.4849%1.03$95.52
$103.00$104.00Sep 11$0.15$0.15$0.8588%0.18$103.15
$106.00$107.00Sep 25$0.15$0.15$0.8587%0.18$106.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$86.00Aug 28$1.95$1.95$4.0559%0.48$90.05
$92.00$90.00Oct 2$1.25$1.25$0.7558%1.67$90.75
$90.00$89.00Sep 4$0.70$0.70$0.3066%2.33$89.30
$92.50$90.00Sep 18$1.35$1.35$1.1554%1.17$91.15
$92.00$90.00Aug 21$0.50$0.50$1.5066%0.33$91.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.51, cheapest $3.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 21Oct 2$3.3841.3%32.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Aug 28$0.5540.5%34.6%
$93.00Aug 21Aug 28$0.6839.4%34.0%
$92.00Aug 21Aug 28$1.4538.4%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.81% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Aug 21$1.02$1.60$2.62$91.38$96.622.81%
$90.00Aug 21$3.65$0.25$3.90$86.10$93.904.18%
$92.00Aug 28$2.97$2.20$5.17$86.83$97.175.54%
$100.00Aug 21$0.05$6.30$6.35$93.65$106.356.81%
$95.00Sep 18$2.95$4.40$7.35$87.65$102.357.88%
$92.50Sep 18$4.20$3.48$7.68$84.82$100.188.24%
$97.50Sep 18$2.03$5.80$7.83$89.67$105.338.40%
$100.00Sep 18$1.43$7.75$9.18$90.82$109.189.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.46% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$86.00Aug 28$0.18$0.25$0.43$85.57$104.43
$99.00$90.00Aug 21$0.25$0.25$0.50$89.50$99.50
$97.00$90.00Aug 21$0.33$0.25$0.58$89.42$97.58
$100.00$86.00Aug 28$0.40$0.25$0.65$85.35$100.65
$99.00$86.00Aug 28$0.45$0.25$0.70$85.30$99.70
$98.00$86.00Aug 28$0.60$0.25$0.85$85.15$98.85
$99.00$92.00Aug 21$0.25$0.75$1.00$91.00$100.00
$97.00$92.00Aug 21$0.33$0.75$1.08$90.92$98.08
$100.00$86.00Sep 4$0.57$0.75$1.32$84.68$101.32
$97.00$86.00Aug 28$0.85$0.25$1.10$84.90$98.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.82, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
88/89103/104Sep 11$0.45$0.5561%0.82$88.55$103.45
89/90103/104Sep 11$0.47$0.5356%0.89$89.53$103.47
87/88106/107Oct 2$0.43$0.5758%0.75$87.57$106.43
88/89106/107Sep 25$0.45$0.5555%0.82$88.55$106.45
85/87106/107Oct 2$0.58$1.4261%0.41$86.42$106.58
90/9299/100Aug 21$0.70$1.3054%0.54$91.30$99.70
88/90106/107Oct 2$0.75$1.2551%0.60$89.25$106.75
85/88103/104Sep 11$0.66$2.3465%0.28$87.34$103.66
80/85103/104Sep 11$0.44$4.5675%0.10$84.56$103.44
85/90100/105Sep 18$1.80$3.2040%0.56$88.20$101.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$97.00$98.00$99.00Aug 28$0.10$0.9010%9.00
$92.50$95.00$97.50Sep 18$0.33$2.1720%6.58
$98.00$99.00$100.00Aug 28$0.10$0.907%9.00
$95.00$97.50$100.00Sep 18$0.32$2.1818%6.81
$106.00$107.00$108.00Oct 2$0.13$0.872%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Sep 11$0.06$0.949%15.67
$93.00$94.00$95.00Aug 21$0.30$0.7023%2.33
$92.50$95.00$97.50Sep 18$0.48$2.0220%4.21
$95.00$97.50$100.00Sep 18$0.55$1.9518%3.55
$95.00$100.00$105.00Aug 21$0.90$4.1021%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-1.40, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Aug 21-$0.25$9.75
$97.00$99.001:2Aug 21-$0.17$1.83
$94.00$97.001:2Oct 2-$1.36$1.64
$103.00$104.001:2Sep 11-$0.13$0.87
$97.50$100.001:2Sep 18-$0.83$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$1.40$3.60
$95.00$90.001:2Sep 25-$0.31$4.69
$90.00$85.001:2Sep 18-$0.03$4.97
$89.00$86.001:2Sep 4-$0.17$2.83
$88.00$85.001:2Sep 11-$0.06$2.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.18%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 2$3.900.510.8%4.18%4.99%2--
$97.00Oct 2$2.450.404.0%2.63%6.65%2--
$95.00Sep 18$2.600.441.9%2.79%4.66%8945
$97.50Sep 18$1.900.344.6%2.04%6.60%1643
$100.00Sep 18$1.050.267.2%1.13%8.36%130204
$106.00Sep 25$0.500.1313.7%0.54%14.21%2--
$106.00Oct 2$0.350.1413.7%0.38%14.05%1--
$105.00Sep 18$0.450.1412.6%0.48%13.08%2211.1K
$108.00Oct 2$0.350.1115.8%0.38%16.19%1--
$107.00Oct 2$0.250.1214.8%0.27%15.01%1--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,008
Total Puts 2,078
Put/Call Ratio 2.06
Net Difference -1,070

Prior's Put/Call Breakdown

Total Calls 1,311
Total Puts 561
Put/Call Ratio 0.43
Net Difference 750

Prior 7-Day Put/Call Summary

Total Calls 3,449
Total Puts 3,885
Average Put/Call Ratio 1.64
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All