CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$67.88 -2.30%

$67.40 (-0.71%)🌙

as of 11/06 07:59 PM

(11/5 18:21) ◀

Friday, November 6, 2026 (6:18pm)

▶

◀ 11/6 18:18

Option Volume

Detail

ℹ

Current (11/06) 95,654

Calls: 71,916 (75%)

Puts: 23,738 (25%)

Prior (11/05) 99,044

Calls: 52,592 (53%)

Puts: 46,452 (47%)

Current vs Prior -3.42%

Calls: +36.74% (Calls)

Puts: -48.90% (Puts)

Prior 7-Day Total 484,020

Calls: 306,483 (63%)

Puts: 177,537 (37%)

Prior 7-Day Average 69,145

Calls: 43,783 (63%)

Puts: 25,362 (37%)

Current vs Prior 7-Day Avg +38.34%

Calls: +64.25%

Puts: -6.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $29.91M

Calls: $18.41M (62%)

Puts: $11.50M (38%)

Prior (11/05) $62.59M

Calls: $14.46M (23%)

Puts: $48.13M (77%)

Current vs Prior -52.22%

Calls: +27.29%

Puts: -76.11%

Prior 7-Day Total $222.73M

Calls: $91.35M (41%)

Puts: $131.38M (59%)

Prior 7-Day Average $31.82M

Calls: $13.05M (41%)

Puts: $18.77M (59%)

Current vs Prior 7-Day Avg -6.01%

Calls: +41.08%

Puts: -38.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.33

Prior (11/05) 0.88

Current vs Prior -62.63%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -40.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06) 546,370

Calls: 323,391 (59%)

Puts: 222,979 (41%)

Prior (11/05) 606,871

Calls: 354,155 (58%)

Puts: 252,716 (42%)

Current vs Prior -9.97%

Prior 7-Day Total 4,073,593

Calls: 2,347,195 (58%)

Puts: 1,726,398 (42%)

Prior 7-Day Average 581,941

Calls: 335,313 (58%)

Puts: 246,628 (42%)

Current vs Prior 7-Day Avg -6.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 1.53% | 9.99%12.91% | 20.52%

Prior 6.03% | 11.87%14.25% | 21.24%

Current vs Prior +65.63% | +8.68%-9.43% | -3.40%

Prior 7-Day Avg 8.69% | 13.60%16.29% | 22.06%

Current vs 7-Day Avg +14.92% | -5.14%-20.78% | -6.99%

Prior 7-Day Eod 6.03% | 11.87%14.25% | 21.24%

Current vs 7-Day Eod +65.63% | +8.68%-9.43% | -3.40%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.00% | 5.62%

Calls: 3.82% | 4.65%

Puts: 8.19% | 6.59%

Prior 6.00% | 5.62%

Calls: 3.82% | 4.65%

Puts: 8.19% | 6.59%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 5.72% | 8.07%

Calls: 4.62% | 7.69%

Puts: 6.83% | 8.45%

Current vs 7-Day Avg +4.84% | -30.33%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($18.41M). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (71,916 calls vs 23,738 puts). P/C ratio dropping 63% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 58 of results (avg 7.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Dec 18	5.90	6.15	$6.03	4.1%	588	0.50	1.1K
$65.00	Dec 18	8.25	8.65	$8.45	4.7%	94	0.62	514
$75.00	Dec 18	4.00	4.25	$4.13	6.1%	143	0.39	1.0K
$80.00	Dec 18	2.69	2.88	$2.79	6.8%	2.5K	0.30	4.5K
$70.00	Nov 20	3.20	3.45	$3.33	7.5%	436	0.45	886

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Dec 18	7.75	8.05	$7.90	3.8%	386	0.50	3.3K
$75.00	Dec 18	10.80	11.25	$11.03	4.1%	33	0.61	8.2K
$65.00	Dec 18	5.25	5.50	$5.38	4.6%	449	0.39	5.7K
$55.00	Dec 18	1.93	2.03	$1.98	5.1%	47	0.18	4.3K
$80.00	Nov 6	11.95	12.65	$12.30	5.7%	43	1.00	674

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.62, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 13	0.24	0.29	$0.27	18.5%	1.6K	0.08	1.1K
$78.00	Nov 13	0.37	0.45	$0.41	19.5%	91	0.12	147
$76.00	Nov 13	0.58	0.69	$0.64	17.2%	1.2K	0.17	393
$75.00	Nov 13	0.74	0.85	$0.80	13.7%	404	0.20	1.4K
$80.00	Nov 20	0.75	0.88	$0.82	15.9%	167	0.16	5.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 13	0.23	0.28	$0.26	19.2%	5	0.06	--
$61.00	Nov 13	0.79	0.92	$0.86	15.1%	107	0.18	49
$55.00	Nov 20	0.56	0.64	$0.60	13.3%	159	0.10	656

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	10.70	13.55	$12.13	23.5%	1	1.00	4
$60.00	Nov 6	5.60	9.05	$7.33	47.1%	1	1.00	--
$64.00	Nov 6	1.75	6.35	$4.05	113.6%	1	0.98	--
$62.00	Nov 6	2.86	6.30	$4.58	75.1%	2	0.98	17
$66.00	Nov 6	0.83	2.66	$1.75	104.6%	406	0.97	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Nov 6	0.20	0.36	$0.28	57.1%	557	1.00	1.5K
$69.00	Nov 6	0.99	1.63	$1.31	48.9%	146	1.00	869
$70.00	Nov 6	1.90	2.60	$2.25	31.1%	288	1.00	1.5K
$71.00	Nov 6	2.74	4.55	$3.65	49.6%	46	1.00	223
$72.00	Nov 6	3.60	5.00	$4.30	32.6%	84	1.00	570

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 58.1K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Nov 6	0.00	0.01	$0.01	100.0%	5.1K	0.01	5.4K
$76.00	Nov 6	0.00	0.01	$0.01	100.0%	4.6K	0.01	5.3K
$72.00	Nov 13	1.42	1.59	$1.51	11.3%	3.6K	0.32	1.5K
$69.00	Nov 13	2.44	2.69	$2.57	9.7%	3.5K	0.46	1.1K
$67.00	Nov 6	0.23	1.29	$0.76	139.5%	2.9K	0.96	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Nov 6	0.00	0.02	$0.01	200.0%	2.0K	0.06	846
$65.00	Nov 6	0.00	0.31	$0.16	193.8%	1.3K	0.12	1.4K
$60.00	Dec 18	3.25	3.50	$3.38	7.4%	1.2K	0.28	7.4K
$65.00	Nov 13	1.84	1.97	$1.91	6.8%	771	0.34	1.4K
$67.00	Nov 13	2.62	3.00	$2.81	13.5%	751	0.45	139

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.8%, max 7.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Nov 6	Dec 11	84.1%	78.1%	7.8%	2.4K	1.2K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 2.77, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$64.00	Nov 6	$0.53	$1.47	$0.53	98%	2.77	$62.53
$55.00	$57.00	Nov 13	$1.05	$0.95	$1.05	95%	0.90	$56.05
$60.00	$65.00	Nov 20	$3.00	$2.00	$3.00	80%	0.67	$63.00
$59.00	$60.00	Nov 13	$0.30	$0.70	$0.30	88%	2.33	$59.30
$60.00	$65.00	Dec 18	$2.98	$2.02	$2.98	73%	0.68	$62.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Nov 6	$0.32	$0.68	$0.32	100%	2.13	$76.68
$79.00	$78.00	Nov 6	$0.50	$0.50	$0.50	100%	1.00	$78.50
$72.00	$71.00	Nov 6	$0.65	$0.35	$0.65	100%	0.54	$71.35
$77.00	$76.00	Nov 13	$0.52	$0.48	$0.52	89%	0.92	$76.48
$74.00	$73.00	Nov 13	$0.60	$0.40	$0.60	76%	0.67	$73.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.67, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$73.00	Dec 11	$0.70	$0.70	$0.30	56%	2.33	$72.70
$76.00	$77.00	Dec 11	$0.50	$0.50	$0.50	64%	1.00	$76.50
$74.00	$75.00	Nov 13	$0.31	$0.31	$0.69	75%	0.45	$74.31
$76.00	$77.00	Nov 13	$0.21	$0.21	$0.79	83%	0.27	$76.21
$76.00	$77.00	Nov 27	$0.33	$0.33	$0.67	71%	0.49	$76.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Dec 18	$2.00	$2.00	$3.00	61%	0.67	$63.00
$60.00	$55.00	Dec 11	$1.33	$1.33	$3.67	73%	0.36	$58.67
$60.00	$55.00	Dec 18	$1.40	$1.40	$3.60	72%	0.39	$58.60
$60.00	$55.00	Dec 4	$1.20	$1.20	$3.80	75%	0.32	$58.80
$65.00	$60.00	Nov 27	$1.75	$1.75	$3.25	62%	0.54	$63.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.96, cheapest $2.96)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Nov 6	Nov 13	$2.96	84.1%	86.2%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.56% of stock, avg 12.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Nov 6	$0.10	$0.28	$0.38	$67.62	$68.38	0.56%
$67.00	Nov 6	$0.76	$0.01	$0.77	$66.23	$67.77	1.13%
$69.00	Nov 6	$0.01	$1.31	$1.32	$67.68	$70.32	1.94%
$66.00	Nov 6	$1.75	$0.02	$1.77	$64.23	$67.77	2.61%
$70.00	Nov 6	$0.03	$2.25	$2.28	$67.72	$72.28	3.36%
$65.00	Nov 6	$3.07	$0.16	$3.23	$61.77	$68.23	4.76%
$71.00	Nov 6	$0.05	$3.65	$3.70	$67.30	$74.70	5.45%
$64.00	Nov 6	$4.05	$0.02	$4.07	$59.93	$68.07	6.00%
$72.00	Nov 6	$0.01	$4.30	$4.31	$67.69	$76.31	6.35%
$62.00	Nov 6	$4.58	$0.04	$4.62	$57.38	$66.62	6.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.09% of stock, avg 9.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$67.00	Nov 6	$0.05	$0.01	$0.06	$66.94	$71.06
$68.00	$67.00	Nov 6	$0.10	$0.01	$0.11	$66.89	$68.11
$71.00	$63.00	Nov 6	$0.05	$0.16	$0.21	$62.79	$71.21
$71.00	$65.00	Nov 6	$0.05	$0.16	$0.21	$64.79	$71.21
$71.00	$61.00	Nov 6	$0.05	$0.20	$0.25	$60.75	$71.25
$81.00	$67.00	Nov 6	$0.30	$0.01	$0.31	$66.69	$81.31
$68.00	$65.00	Nov 6	$0.10	$0.16	$0.26	$64.74	$68.26
$68.00	$63.00	Nov 6	$0.10	$0.16	$0.26	$62.74	$68.26
$68.00	$61.00	Nov 6	$0.10	$0.20	$0.30	$60.70	$68.30
$81.00	$63.00	Nov 6	$0.30	$0.16	$0.46	$62.54	$81.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 2.70, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	74/75	Nov 13	$0.73	$0.27	45%	2.70	$63.27	$74.73
63/64	76/77	Nov 13	$0.63	$0.37	53%	1.70	$63.37	$76.63
57/58	74/75	Nov 13	$0.49	$0.51	64%	0.96	$57.51	$74.49
59/60	74/75	Nov 13	$0.53	$0.47	60%	1.13	$59.47	$74.53
57/58	76/77	Nov 13	$0.39	$0.61	72%	0.64	$57.61	$76.39
59/60	76/77	Nov 13	$0.43	$0.57	68%	0.75	$59.57	$76.43
63/64	75/76	Nov 13	$0.58	$0.42	50%	1.38	$63.42	$75.58
63/64	72/73	Nov 13	$0.68	$0.32	38%	2.12	$63.32	$72.68
62/63	74/75	Nov 13	$0.55	$0.45	50%	1.22	$62.45	$74.55
61/62	74/75	Nov 13	$0.50	$0.50	54%	1.00	$61.50	$74.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.45	$4.55	34%	10.11
$67.00	$68.00	$69.00	Nov 6	$0.57	$0.43	94%	0.75
$65.00	$70.00	$75.00	Dec 18	$0.52	$4.48	22%	8.62
$66.00	$67.00	$68.00	Nov 6	$0.33	$0.67	63%	2.03
$60.00	$65.00	$70.00	Dec 18	$0.56	$4.44	23%	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$67.00	$68.00	Nov 6	$0.28	$0.72	96%	2.57
$60.00	$65.00	$70.00	Nov 20	$0.89	$4.11	35%	4.62
$60.00	$65.00	$70.00	Dec 18	$0.52	$4.48	23%	8.62
$55.00	$60.00	$65.00	Dec 11	$0.53	$4.47	22%	8.43
$55.00	$60.00	$65.00	Dec 4	$0.59	$4.41	24%	7.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-2.53, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Nov 6	-$2.53	$2.47
$65.00	$70.00	1:2	Nov 20	-$0.78	$4.22
$60.00	$65.00	1:2	Nov 20	-$2.88	$2.12
$70.00	$74.00	1:2	Nov 20	-$0.57	$3.43
$55.00	$60.00	1:2	Nov 20	-$3.83	$1.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 20	-$0.55	$4.45
$65.00	$60.00	1:2	Nov 27	-$0.08	$4.92
$65.00	$60.00	1:2	Dec 4	-$0.62	$4.38
$60.00	$55.00	1:2	Dec 4	-$0.01	$4.99
$70.00	$69.00	1:2	Nov 6	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 8.69%, avg 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Dec 18	$5.90	0.50	3.1%	8.69%	11.81%	588	1.1K
$75.00	Dec 18	$4.00	0.39	10.5%	5.89%	16.38%	143	1.0K
$80.00	Dec 18	$2.69	0.30	17.9%	3.96%	21.82%	2.5K	4.5K
$70.00	Dec 11	$4.95	0.49	3.1%	7.29%	10.42%	115	2
$68.00	Dec 11	$5.90	0.54	0.2%	8.69%	8.87%	22	--
$72.00	Dec 11	$4.15	0.44	6.1%	6.11%	12.18%	21	137
$71.00	Dec 11	$4.45	0.47	4.6%	6.56%	11.15%	1	--
$69.00	Dec 11	$5.25	0.52	1.6%	7.73%	9.38%	5	57
$76.00	Dec 11	$2.78	0.36	12.0%	4.10%	16.06%	61	122
$70.00	Dec 4	$4.50	0.48	3.1%	6.63%	9.75%	18	225

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 71,916

Total Puts 23,738

Put/Call Ratio 0.33

Net Difference 48,178

Prior's Put/Call Breakdown

Total Calls 52,592

Total Puts 46,452

Put/Call Ratio 0.88

Net Difference 6,140

Prior 7-Day Put/Call Summary

Total Calls 306,483

Total Puts 177,537

Average Put/Call Ratio 0.55

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...

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