CRH - Options Database

CRH

CRH PUBLIC LIMITED C

$84.53 +0.93%

$84.00 (-0.63%)🌙

as of 09/29 06:20 PM

(9/28 03:02) ◀

Tuesday, September 29, 2026 (6:20pm)

▶ (9/30 23:51)

◀ 9/29 18:20 ▶

Option Volume

Detail

ℹ

Current (09/29) 2,432

Calls: 1,303 (54%)

Puts: 1,129 (46%)

Prior (09/28) 803

Calls: 524 (65%)

Puts: 279 (35%)

Current vs Prior +202.86%

Calls: +148.66% (Calls)

Puts: +304.66% (Puts)

Prior 7-Day Total 8,235

Calls: 5,625 (68%)

Puts: 2,610 (32%)

Prior 7-Day Average 1,176

Calls: 803 (68%)

Puts: 372 (32%)

Current vs Prior 7-Day Avg +106.73%

Calls: +62.15%

Puts: +202.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $760.1K

Calls: $453.2K (60%)

Puts: $306.9K (40%)

Prior (09/28) $122.4K

Calls: $71.6K (58%)

Puts: $50.8K (42%)

Current vs Prior +521.12%

Calls: +533.05%

Puts: +504.31%

Prior 7-Day Total $2.02M

Calls: $1.10M (54%)

Puts: $920.6K (46%)

Prior 7-Day Average $288.4K

Calls: $156.9K (54%)

Puts: $131.5K (46%)

Current vs Prior 7-Day Avg +163.54%

Calls: +188.83%

Puts: +133.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.87

Prior (09/28) 0.53

Current vs Prior +62.73%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +23.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 4,594

Calls: 3,138 (68%)

Puts: 1,456 (32%)

Prior (09/28) 7,454

Calls: 6,756 (91%)

Puts: 698 (9%)

Current vs Prior -38.37%

Prior 7-Day Total 44,116

Calls: 28,839 (65%)

Puts: 15,277 (35%)

Prior 7-Day Average 6,302

Calls: 4,119 (65%)

Puts: 2,182 (35%)

Current vs Prior 7-Day Avg -27.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.27% | 6.01%7.87% | 13.49%

Prior 4.06% | 5.65%7.76% | 13.43%

Current vs Prior +5.20% | +6.41%+1.36% | +0.40%

Prior 7-Day Avg 3.71% | 5.36%5.55% | 11.66%

Current vs 7-Day Avg +15.08% | +12.11%+41.73% | +15.63%

Prior 7-Day Eod 4.06% | 5.65%7.76% | 13.43%

Current vs 7-Day Eod +5.20% | +6.41%+1.36% | +0.40%

Sentiment BEARISHBEARISH

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

Massive premium surge with dollar volume up 521% vs prior. Dollar volume significantly above 7-day average (164% higher). Unusually high activity with volume up 203% vs prior - elevated interest. Volume explosion - 107% above 7-day average (2,432 vs avg 1,176).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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. 11 found (avg delta 0.67, highest 0.85)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	5.80	7.50	$6.65	25.6%	2	0.85	10
$75.00	Oct 16	8.80	10.50	$9.65	17.6%	1	0.84	1
$79.00	Oct 9	5.40	6.60	$6.00	20.0%	2	0.82	--
$84.00	Oct 16	2.80	4.00	$3.40	35.3%	7	0.53	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	5.40	7.50	$6.45	32.6%	2	0.78	--
$91.00	Oct 23	5.80	8.50	$7.15	37.8%	1	0.76	--
$86.00	Oct 2	0.80	2.90	$1.85	113.5%	199	0.65	35
$86.00	Oct 16	2.55	4.30	$3.43	51.0%	5	0.57	1
$85.00	Oct 2	0.80	2.15	$1.48	91.2%	44	0.53	27

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 1.3K, top 302)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.55	1.00	$0.78	57.7%	302	0.36	93
$85.00	Oct 2	1.00	1.45	$1.23	36.6%	55	0.48	11
$84.00	Oct 16	2.80	4.00	$3.40	35.3%	7	0.53	8
$87.00	Oct 16	1.40	2.65	$2.03	61.6%	6	0.38	--
$89.00	Oct 2	0.10	0.40	$0.25	120.0%	3	0.14	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 2	0.15	0.65	$0.40	125.0%	224	0.15	9
$86.00	Oct 2	0.80	2.90	$1.85	113.5%	199	0.65	35
$85.00	Oct 16	2.60	3.90	$3.25	40.0%	120	0.53	390
$84.00	Oct 16	2.15	3.30	$2.72	42.3%	102	0.47	7
$83.00	Oct 2	0.00	2.20	$1.10	200.0%	91	0.34	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 41.6%, max 80.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 2	Oct 30	45.2%	35.0%	29.1%	3	822

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 2	Oct 30	61.3%	34.0%	80.3%	92	22
$84.00	Oct 2	Oct 16	56.8%	38.7%	46.7%	132	143
$85.00	Oct 2	Oct 16	44.9%	40.6%	10.5%	164	417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 4.56, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 9	$0.65	$0.35	$0.65	85%	0.54	$78.65
$90.00	$91.00	Nov 6	$0.20	$0.80	$0.20	33%	4.00	$90.20
$79.00	$89.00	Oct 9	$5.35	$4.65	$5.35	82%	0.87	$84.35
$91.00	$92.50	Oct 16	$0.18	$1.32	$0.18	21%	7.33	$91.18
$95.00	$96.00	Nov 6	$0.12	$0.88	$0.12	20%	7.33	$95.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 16	$0.18	$0.82	$0.18	57%	4.56	$85.82
$85.00	$84.00	Oct 2	$0.10	$0.90	$0.10	53%	9.00	$84.90
$86.00	$85.00	Oct 2	$0.37	$0.63	$0.37	65%	1.70	$85.63
$82.00	$80.00	Oct 2	$0.23	$1.77	$0.23	25%	7.70	$81.77
$84.00	$83.00	Oct 2	$0.28	$0.72	$0.28	43%	2.57	$83.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.65, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$90.00	Oct 16	$1.18	$1.18	$1.82	62%	0.65	$88.18
$89.00	$92.00	Oct 30	$1.14	$1.14	$1.86	64%	0.61	$90.14
$93.00	$94.00	Nov 6	$0.50	$0.50	$0.50	74%	1.00	$93.50
$92.50	$93.00	Oct 16	$0.27	$0.27	$0.23	83%	1.17	$92.77
$91.00	$92.00	Nov 6	$0.43	$0.43	$0.57	70%	0.75	$91.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Oct 16	$0.77	$0.77	$0.23	53%	3.35	$83.23
$83.00	$82.00	Oct 2	$0.47	$0.47	$0.53	66%	0.89	$82.53
$83.00	$75.00	Oct 30	$1.68	$1.68	$6.32	60%	0.27	$81.32
$80.00	$79.00	Oct 2	$0.20	$0.20	$0.80	85%	0.25	$79.80
$76.00	$75.00	Nov 6	$0.15	$0.15	$0.85	82%	0.18	$75.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.27, cheapest $0.85)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 2	Oct 16	$1.70	43.2%	45.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 2	Oct 16	$0.85	61.3%	34.6%
$84.00	Oct 2	Oct 16	$1.34	56.8%	38.7%
$85.00	Oct 2	Oct 9	$0.90	44.9%	41.3%
$86.00	Oct 2	Oct 16	$1.58	43.2%	45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.11% of stock, avg 5.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 2	$0.78	$1.85	$2.63	$83.37	$88.63	3.11%
$85.00	Oct 2	$1.23	$1.48	$2.71	$82.29	$87.71	3.21%
$86.00	Oct 16	$2.48	$3.43	$5.91	$80.09	$91.91	6.99%
$84.00	Oct 16	$3.40	$2.72	$6.12	$77.88	$90.12	7.24%
$90.00	Oct 16	$0.85	$6.45	$7.30	$82.70	$97.30	8.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 49 found (cheapest 0.53% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$79.00	Oct 2	$0.25	$0.20	$0.45	$78.55	$89.45
$88.00	$79.00	Oct 2	$0.33	$0.20	$0.53	$78.47	$88.53
$89.00	$80.00	Oct 2	$0.25	$0.40	$0.65	$79.35	$89.65
$88.00	$80.00	Oct 2	$0.33	$0.40	$0.73	$79.27	$88.73
$89.00	$82.00	Oct 2	$0.25	$0.63	$0.88	$81.12	$89.88
$88.00	$82.00	Oct 2	$0.33	$0.63	$0.96	$81.04	$88.96
$86.00	$79.00	Oct 2	$0.78	$0.20	$0.98	$78.02	$86.98
$86.00	$80.00	Oct 2	$0.78	$0.40	$1.18	$78.82	$87.18
$86.00	$82.00	Oct 2	$0.78	$0.63	$1.41	$80.59	$87.41
$89.00	$83.00	Oct 2	$0.25	$1.10	$1.35	$81.65	$90.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.86, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	93/94	Nov 6	$0.65	$0.35	56%	1.86	$75.35	$93.65
75/76	91/92	Nov 6	$0.58	$0.42	51%	1.38	$75.42	$91.58
75/76	95/96	Nov 6	$0.27	$0.73	62%	0.37	$75.73	$95.27
75/76	90/91	Nov 6	$0.35	$0.65	48%	0.54	$75.65	$90.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 24.00, cheapest $0.10)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.10	$2.40	6%	24.00
$93.00	$94.00	$95.00	Nov 6	$0.54	$0.46	6%	0.85
$91.00	$92.00	$93.00	Nov 6	$0.61	$0.39	5%	0.64

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Oct 2	$0.13	$0.87	9%	6.69
$84.00	$85.00	$86.00	Oct 2	$0.27	$0.73	23%	2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.41, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$97.50	1:2	Oct 16	$0.00	$2.50
$85.00	$86.00	1:2	Oct 2	-$0.33	$0.67
$97.50	$100.00	1:2	Oct 16	-$0.05	$2.45
$93.00	$95.00	1:2	Oct 16	-$0.17	$1.83
$88.00	$89.00	1:2	Oct 2	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Oct 16	-$0.41	$3.59
$82.00	$80.00	1:2	Oct 2	-$0.17	$1.83
$83.00	$82.00	1:2	Oct 2	-$0.16	$0.84
$80.00	$79.00	1:2	Oct 2	$0.00	$1.00
$79.00	$78.00	1:2	Oct 2	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 1.54%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$91.00	Nov 6	$1.30	0.30	7.7%	1.54%	9.19%	1	--
$88.00	Oct 30	$1.65	0.38	4.1%	1.95%	6.06%	2	--
$89.00	Oct 30	$1.25	0.36	5.3%	1.48%	6.77%	2	--
$93.00	Nov 6	$0.60	0.26	10.0%	0.71%	10.73%	1	--
$92.00	Nov 6	$0.70	0.26	8.8%	0.83%	9.67%	1	--
$95.00	Nov 6	$0.55	0.20	12.4%	0.65%	13.04%	1	--
$90.00	Nov 6	$0.75	0.33	6.5%	0.89%	7.36%	1	--
$96.00	Nov 6	$0.45	0.18	13.6%	0.53%	14.10%	1	--
$94.00	Nov 6	$0.50	0.20	11.2%	0.59%	11.79%	1	--
$86.00	Oct 16	$1.75	0.43	1.7%	2.07%	3.81%	2	119

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 1,303

Total Puts 1,129

Put/Call Ratio 0.87

Net Difference 174

Prior's Put/Call Breakdown

Total Calls 524

Total Puts 279

Put/Call Ratio 0.53

Net Difference 245

Prior 7-Day Put/Call Summary

Total Calls 5,625

Total Puts 2,610

Average Put/Call Ratio 0.70

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card