Tour v526
CRH
CRH PUBLIC LIMITED C
$95.07 +2.13%
$94.70 (-0.39%)🌙
as of 08/21 06:22 PM
(8/20 18:21) ◀
|
Friday, August 21, 2026 (6:22pm)
January 2026
|
▶
◀ 8/21 18:22

Option Volume

Detail
ℹ
Current (08/21) 1,382
Calls: 231 (17%)
Puts: 1,151 (83%)
Prior (08/20) 2,900
Calls: 155 (5%)
Puts: 2,745 (95%)
Current vs Prior -52.34%
Calls: +49.03% (Calls)
Puts: -58.07% (Puts)
Prior 7-Day Total 11,114
Calls: 3,892 (35%)
Puts: 7,222 (65%)
Prior 7-Day Average 1,587
Calls: 556 (35%)
Puts: 1,031 (65%)
Current vs Prior 7-Day Avg -12.96%
Calls: -58.45%
Puts: +11.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $485.2K
Calls: $81.4K (17%)
Puts: $403.8K (83%)
Prior (08/20) $1.96M
Calls: $46.5K (2%)
Puts: $1.91M (98%)
Current vs Prior -75.24%
Calls: +75.24%
Puts: -78.89%
Prior 7-Day Total $4.85M
Calls: $1.03M (21%)
Puts: $3.81M (79%)
Prior 7-Day Average $692.3K
Calls: $147.5K (21%)
Puts: $544.8K (79%)
Current vs Prior 7-Day Avg -29.92%
Calls: -44.81%
Puts: -25.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 4.98
Prior (08/20) 17.71
Current vs Prior -71.86%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +166.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 9,775
Calls: 2,741 (28%)
Puts: 7,034 (72%)
Prior (08/20) 5,892
Calls: 1,355 (23%)
Puts: 4,537 (77%)
Current vs Prior +65.90%
Prior 7-Day Total 68,598
Calls: 31,743 (46%)
Puts: 36,855 (54%)
Prior 7-Day Average 9,799
Calls: 4,534 (46%)
Puts: 5,265 (54%)
Current vs Prior 7-Day Avg -0.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.74% | 3.79%1.74% | 9.20%
Prior 2.42% | 4.75%2.42% | 8.92%
Current vs Prior +56.67% | +6.56%-28.19% | +3.23%
Prior 7-Day Avg 2.97% | 4.70%3.46% | 9.40%
Current vs 7-Day Avg +27.34% | +7.62%-49.84% | -2.12%
Prior 7-Day Eod 2.42% | 4.75%2.42% | 8.92%
Current vs 7-Day Eod +56.67% | +6.56%-28.19% | +3.23%
Sentiment BEARISHBULLISH

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 83% of dollar volume in puts ($403.8K) vs calls ($81.4K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 4.98 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 16 found (avg delta 0.69, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 216.709.20$7.9531.4%10.82--
$88.00Aug 215.708.20$6.9536.0%10.81--
$90.00Sep 186.207.10$6.6513.5%20.75--
$92.50Sep 183.405.40$4.4045.5%40.6114
$94.00Sep 42.653.40$3.0324.8%130.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 210.302.20$1.25152.0%30.8838
$105.00Sep 188.3011.00$9.6528.0%10.86--
$100.00Sep 45.305.90$5.6010.7%10.83--
$100.00Aug 214.106.60$5.3546.7%10.77--
$98.00Aug 283.205.00$4.1043.9%50.75--

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 494, top 128)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 281.151.50$1.3326.3%140.404
$94.00Sep 42.653.40$3.0324.8%130.54--
$105.00Sep 180.400.70$0.5554.5%120.131.2K
$95.00Sep 40.902.95$1.93106.2%90.46--
$97.50Sep 182.252.70$2.4818.1%80.39102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 182.103.40$2.7547.3%1280.40364
$90.00Sep 180.752.05$1.4092.9%1060.27552
$95.00Aug 210.050.45$0.25160.0%310.401.1K
$96.00Aug 281.603.20$2.4066.7%230.6124
$93.00Aug 210.000.30$0.15200.0%140.1437

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1665.2%, max 3040.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 18871.8%31.0%2708.2%3272
$97.00Aug 21Oct 2636.8%35.0%1721.1%1329
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 251081.4%34.4%3040.3%41.2K
$94.00Aug 21Aug 28178.1%27.6%544.8%940
$95.00Aug 21Sep 25130.9%31.8%311.4%331.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 0.77, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$95.00Sep 18$0.75$1.75$0.7561%2.33$93.25
$98.00$100.00Aug 21$0.22$1.78$0.2232%8.09$98.22
$97.00$100.00Sep 11$0.81$2.19$0.8140%2.70$97.81
$104.00$105.00Sep 25$0.10$0.90$0.1020%9.00$104.10
$100.00$105.00Sep 18$0.70$4.30$0.7026%6.14$100.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$95.00Sep 18$5.65$4.35$5.6586%0.77$99.35
$100.00$95.00Sep 4$2.72$2.28$2.7283%0.84$97.28
$90.00$87.50Sep 18$0.38$2.12$0.3827%5.58$89.62
$100.00$95.00Sep 25$2.80$2.20$2.8067%0.79$97.20
$92.00$89.00Aug 28$0.32$2.68$0.3226%8.38$91.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.26, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.50$100.00Sep 18$1.23$1.23$1.2761%0.97$98.73
$97.00$100.00Aug 28$0.70$0.70$2.3068%0.30$97.70
$105.00$106.00Oct 2$0.29$0.29$0.7179%0.41$105.29
$97.00$105.00Oct 2$2.38$2.38$5.6254%0.42$99.38
$107.00$108.00Oct 2$0.20$0.20$0.8084%0.25$107.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Aug 21$1.03$1.03$3.9777%0.26$88.97
$92.50$90.00Sep 18$1.35$1.35$1.1560%1.17$91.15
$93.00$92.00Sep 4$0.71$0.71$0.2958%2.45$92.29
$89.00$87.00Aug 28$0.25$0.25$1.7587%0.14$88.75
$95.00$92.50Sep 18$1.25$1.25$1.2550%1.00$93.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.56, cheapest $1.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Sep 4Sep 18$1.7232.1%37.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Aug 28$1.40130.9%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.50% of stock, avg 5.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Aug 21$0.18$1.25$1.43$94.57$97.431.50%
$96.00Aug 28$1.33$2.40$3.73$92.27$99.733.92%
$95.00Sep 4$1.93$2.88$4.81$90.19$99.815.06%
$100.00Aug 21$0.88$5.35$6.23$93.77$106.236.55%
$92.50Sep 18$4.40$2.75$7.15$85.35$99.657.52%
$95.00Sep 18$3.65$4.00$7.65$87.35$102.658.05%
$90.00Sep 18$6.65$1.40$8.05$81.95$98.058.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 56 found (cheapest 0.29% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$94.00Aug 21$0.18$0.10$0.28$93.72$96.28
$96.00$93.00Aug 21$0.18$0.15$0.33$92.67$96.33
$96.00$95.00Aug 21$0.18$0.25$0.43$94.57$96.43
$100.00$89.00Aug 28$0.25$0.33$0.58$88.42$100.58
$100.00$92.00Aug 28$0.25$0.65$0.90$91.10$100.90
$100.00$94.00Aug 21$0.88$0.10$0.98$93.02$100.98
$100.00$93.00Aug 21$0.88$0.15$1.03$91.97$101.03
$102.00$94.00Aug 21$1.08$0.10$1.18$92.82$103.18
$96.00$91.00Aug 21$0.18$1.08$1.26$89.74$97.26
$96.00$90.00Aug 21$0.18$1.08$1.26$88.74$97.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.46, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/8997/100Aug 28$0.95$2.0556%0.46$88.05$97.95
89/9297/100Aug 28$1.02$1.9843%0.52$90.98$98.02
92/9397/100Aug 28$0.93$2.0735%0.45$92.07$97.93
85/9098/100Aug 21$1.25$3.7545%0.33$88.75$99.25
88/90100/105Sep 18$1.08$3.9246%0.28$88.92$101.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 3.85, cheapest $0.09)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$106.00$107.00Oct 2$0.16$0.845%5.25
$98.00$100.00$102.00Aug 21$0.42$1.589%3.76
$90.00$92.50$95.00Sep 18$1.50$1.0025%0.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Sep 25$1.03$3.9738%3.85
$92.00$93.00$94.00Aug 28$0.09$0.9118%10.11
$93.00$94.00$95.00Aug 28$0.13$0.8721%6.69
$93.00$94.00$95.00Aug 21$0.20$0.8026%4.00
$94.00$95.00$96.00Aug 21$0.85$0.1572%0.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.16, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Sep 18-$0.02$2.48
$97.00$100.001:2Sep 11-$0.46$2.54
$98.00$100.001:2Aug 21-$0.66$1.34
$95.00$97.501:2Sep 18-$1.31$1.19
$96.00$97.001:2Aug 28-$0.57$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 4-$0.16$4.84
$100.00$95.001:2Sep 25-$0.85$4.15
$95.00$90.001:2Sep 25-$0.11$4.89
$92.50$90.001:2Sep 18-$0.05$2.45
$98.00$96.001:2Aug 28-$0.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.47%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$3.300.462.0%3.47%5.50%68
$97.50Sep 18$2.250.392.6%2.37%4.92%8102
$105.00Oct 2$0.700.2110.4%0.74%11.18%1--
$106.00Oct 2$0.700.1811.5%0.74%12.23%1--
$97.00Sep 11$1.750.402.0%1.84%3.87%4--
$104.00Sep 25$0.700.209.4%0.74%10.13%5--
$105.00Sep 25$0.700.1810.4%0.74%11.18%1--
$100.00Sep 11$1.000.275.2%1.05%6.24%1--
$107.00Oct 2$0.350.1612.6%0.37%12.92%1--
$100.00Sep 18$0.700.265.2%0.74%5.92%2272

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 231
Total Puts 1,151
Put/Call Ratio 4.98
Net Difference -920

Prior's Put/Call Breakdown

Total Calls 155
Total Puts 2,745
Put/Call Ratio 17.71
Net Difference -2,590

Prior 7-Day Put/Call Summary

Total Calls 3,892
Total Puts 7,222
Average Put/Call Ratio 1.87
Ratio Trend Falling

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