CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$66.16 -6.92%

$66.02 (-0.21%)🌙

as of 07/22 07:00 PM

(7/21 18:22) ◀

Wednesday, July 22, 2026 (7:01pm)

▶ (7/23 18:23)

◀ 7/22 19:01 ▶

Option Volume

Detail

ℹ

Current (07/22) 76,171

Calls: 53,970 (71%)

Puts: 22,201 (29%)

Prior (07/21) 140,521

Calls: 89,262 (64%)

Puts: 51,259 (36%)

Current vs Prior -45.79%

Calls: -39.54% (Calls)

Puts: -56.69% (Puts)

Prior 7-Day Total 658,873

Calls: 451,290 (68%)

Puts: 207,583 (32%)

Prior 7-Day Average 94,124

Calls: 64,470 (68%)

Puts: 29,654 (32%)

Current vs Prior 7-Day Avg -19.07%

Calls: -16.29%

Puts: -25.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $27.12M

Calls: $11.90M (44%)

Puts: $15.22M (56%)

Prior (07/21) $46.93M

Calls: $29.56M (63%)

Puts: $17.37M (37%)

Current vs Prior -42.21%

Calls: -59.74%

Puts: -12.38%

Prior 7-Day Total $237.75M

Calls: $129.32M (54%)

Puts: $108.43M (46%)

Prior 7-Day Average $33.96M

Calls: $18.47M (54%)

Puts: $15.49M (46%)

Current vs Prior 7-Day Avg -20.15%

Calls: -35.59%

Puts: -1.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.41

Prior (07/21) 0.57

Current vs Prior -28.37%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -14.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 491,531

Calls: 301,491 (61%)

Puts: 190,040 (39%)

Prior (07/21) 554,788

Calls: 329,572 (59%)

Puts: 225,216 (41%)

Current vs Prior -11.40%

Prior 7-Day Total 3,569,850

Calls: 2,182,937 (61%)

Puts: 1,386,913 (39%)

Prior 7-Day Average 509,978

Calls: 311,848 (61%)

Puts: 198,130 (39%)

Current vs Prior 7-Day Avg -3.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.77% | 12.70%23.55% | 29.50%

Prior 8.50% | 13.44%23.26% | 29.54%

Current vs Prior -20.31% | -5.50%+1.26% | -0.14%

Prior 7-Day Avg 8.35% | 13.45%11.22% | 26.13%

Current vs 7-Day Avg -18.92% | -5.58%+109.96% | +12.89%

Prior 7-Day Eod 8.50% | 13.44%23.26% | 29.54%

Current vs 7-Day Eod -20.31% | -5.50%+1.26% | -0.14%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.04% | 9.19%

Calls: 9.22% | 10.09%

Puts: 6.85% | 8.29%

Prior 8.04% | 9.19%

Calls: 9.22% | 10.09%

Puts: 6.85% | 8.29%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.04% | 9.19%

Calls: 9.22% | 10.09%

Puts: 6.85% | 8.29%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (53,970 calls vs 22,201 puts). P/C ratio dropping 28% - sentiment shifting bullish. Call-heavy open interest (301,491 calls vs 190,040 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 75 of results (avg 7.3%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Jul 24	4.00	4.15	$4.08	3.7%	37	0.74	3.4K
$64.00	Jul 24	3.30	3.45	$3.38	4.4%	91	0.68	1.4K
$66.50	Jul 24	1.94	2.04	$1.99	5.0%	38	0.49	484
$65.00	Jul 24	2.69	2.83	$2.76	5.1%	332	0.60	4.1K
$68.00	Aug 21	6.65	7.00	$6.83	5.1%	8	0.52	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	12.90	13.50	$13.20	4.5%	23	0.61	6.5K
$68.00	Jul 31	4.95	5.20	$5.08	4.9%	39	0.54	80
$71.00	Jul 31	6.85	7.20	$7.03	5.0%	7	0.65	92
$70.00	Jul 24	4.45	4.70	$4.58	5.5%	186	0.74	744
$71.00	Aug 21	10.15	10.75	$10.45	5.7%	1	0.54	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.62, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	0.19	0.21	$0.20	10.0%	1.6K	0.08	3.6K
$72.00	Jul 24	0.44	0.52	$0.48	16.7%	690	0.17	1.7K
$71.00	Jul 24	0.58	0.67	$0.63	14.3%	867	0.21	7.7K
$70.00	Jul 24	0.78	0.84	$0.81	7.4%	1.9K	0.26	4.5K
$78.00	Jul 31	0.80	0.96	$0.88	18.2%	32	0.17	429

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 24	0.40	0.49	$0.45	20.0%	298	0.15	450
$62.00	Jul 24	0.57	0.64	$0.61	11.5%	242	0.20	1.4K
$63.00	Jul 24	0.81	0.93	$0.87	13.8%	1.6K	0.26	510

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 24	10.20	12.30	$11.25	18.7%	1	0.97	--
$57.00	Jul 24	8.10	9.75	$8.93	18.5%	21	0.95	33
$60.00	Jul 24	5.40	6.65	$6.03	20.7%	50	0.89	2.2K
$55.00	Jul 31	10.60	14.35	$12.48	30.0%	10	0.89	--
$61.00	Jul 24	5.15	5.85	$5.50	12.7%	6	0.85	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 24	9.30	10.90	$10.10	15.8%	9	0.92	81
$78.00	Jul 24	11.30	13.05	$12.18	14.4%	2	0.92	--
$77.00	Jul 24	9.50	12.50	$11.00	27.3%	5	0.91	15
$75.00	Jul 24	8.55	12.10	$10.33	34.4%	66	0.91	161
$74.00	Jul 24	7.80	9.35	$8.57	18.1%	10	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 30.3K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 24	0.78	0.84	$0.81	7.4%	1.9K	0.26	4.5K
$75.00	Jul 24	0.19	0.21	$0.20	10.0%	1.6K	0.08	3.6K
$75.00	Jul 31	1.28	1.39	$1.34	8.2%	1.0K	0.23	1.6K
$70.00	Aug 21	5.75	6.20	$5.98	7.5%	1.0K	0.48	4.0K
$70.00	Jul 31	2.53	2.73	$2.63	7.6%	932	0.39	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	9.50	10.10	$9.80	6.1%	3.1K	0.52	1.8K
$63.00	Jul 24	0.81	0.93	$0.87	13.8%	1.6K	0.26	510
$60.00	Jul 24	0.27	0.35	$0.31	25.8%	996	0.11	8.1K
$65.00	Jul 24	1.47	1.62	$1.55	9.7%	933	0.40	2.9K
$67.00	Jul 24	2.40	2.64	$2.52	9.5%	870	0.55	152

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 20.1%, max 65.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Jul 24	Aug 14	130.2%	80.4%	61.9%	31	33
$55.00	Jul 24	Aug 21	142.3%	100.2%	42.1%	6	100
$78.00	Jul 24	Aug 14	144.7%	106.9%	35.4%	248	915
$77.00	Jul 24	Aug 14	140.5%	105.2%	33.6%	160	1.3K
$62.00	Jul 24	Aug 28	110.9%	90.1%	23.0%	30	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Jul 24	Aug 28	167.4%	100.9%	65.8%	170	186
$55.00	Jul 24	Aug 28	142.3%	89.4%	59.1%	632	2.4K
$56.00	Jul 24	Aug 28	141.4%	91.5%	54.5%	147	625
$53.00	Jul 24	Aug 21	150.7%	99.7%	51.2%	96	590
$77.00	Jul 24	Jul 31	140.5%	92.9%	51.2%	11	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 8.09, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$79.00	Jul 24	$0.11	$0.89	$0.11	8.09	$78.11
$72.00	$73.00	Jul 24	$0.12	$0.88	$0.12	7.33	$72.12
$78.00	$79.00	Aug 14	$0.12	$0.88	$0.12	7.33	$78.12
$77.00	$78.00	Aug 14	$0.13	$0.87	$0.13	6.69	$77.13
$71.00	$72.00	Jul 24	$0.15	$0.85	$0.15	5.67	$71.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$55.00	$54.00	Jul 31	$0.11	$0.89	$0.11	8.09	$54.89
$61.00	$60.00	Jul 31	$0.11	$0.89	$0.11	8.09	$60.89
$54.00	$53.00	Aug 7	$0.13	$0.87	$0.13	6.69	$53.87
$62.00	$61.00	Aug 14	$0.13	$0.87	$0.13	6.69	$61.87
$58.00	$57.00	Aug 28	$0.13	$0.87	$0.13	6.69	$57.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 29.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.00	$60.00	Jul 24	$2.90	$2.90	$0.10	29.00	$59.90
$57.00	$60.00	Jul 31	$2.65	$2.65	$0.35	7.57	$59.65
$58.00	$60.00	Aug 21	$1.65	$1.65	$0.35	4.71	$59.65
$55.00	$58.00	Aug 7	$2.38	$2.38	$0.62	3.84	$57.38
$62.00	$63.00	Jul 24	$0.75	$0.75	$0.25	3.00	$62.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.00	$66.00	Aug 28	$0.89	$0.89	$0.11	8.09	$66.11
$61.00	$60.00	Aug 7	$0.85	$0.85	$0.15	5.67	$60.15
$72.00	$71.00	Jul 24	$0.82	$0.82	$0.18	4.56	$71.18
$79.00	$75.00	Aug 7	$3.27	$3.27	$0.73	4.48	$75.73
$67.00	$66.00	Aug 7	$0.80	$0.80	$0.20	4.00	$66.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $1.46, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Jul 24	Jul 31	$0.56	140.5%	92.9%
$78.00	Jul 24	Jul 31	$0.69	144.7%	102.1%
$79.00	Jul 24	Jul 31	$0.73	128.6%	104.0%
$76.00	Jul 24	Jul 31	$1.02	122.2%	102.1%
$75.00	Jul 24	Jul 31	$1.14	119.0%	101.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Jul 24	Jul 31	$0.28	150.7%	99.6%
$54.00	Jul 24	Jul 31	$0.33	167.4%	102.3%
$56.00	Jul 24	Jul 31	$0.42	141.4%	93.1%
$55.00	Jul 24	Jul 31	$0.49	142.3%	101.2%
$75.00	Jul 24	Jul 31	$0.50	119.0%	101.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 6.41% of stock, avg 17.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$66.00	Jul 24	$2.22	$2.02	$4.24	$61.76	$70.24	6.41%
$66.50	Jul 24	$1.99	$2.26	$4.25	$62.25	$70.75	6.42%
$67.00	Jul 24	$1.74	$2.52	$4.26	$62.74	$71.26	6.44%
$65.00	Jul 24	$2.76	$1.55	$4.31	$60.69	$69.31	6.51%
$67.50	Jul 24	$1.55	$2.84	$4.39	$63.11	$71.89	6.64%
$68.00	Jul 24	$1.36	$3.18	$4.54	$63.46	$72.54	6.86%
$64.00	Jul 24	$3.38	$1.17	$4.55	$59.45	$68.55	6.88%
$69.00	Jul 24	$1.06	$3.83	$4.89	$64.11	$73.89	7.39%
$63.00	Jul 24	$4.08	$0.87	$4.95	$58.05	$67.95	7.48%
$70.00	Jul 24	$0.81	$4.58	$5.39	$64.61	$75.39	8.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.52% of stock, avg 14.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$69.00	$62.00	Jul 24	$1.06	$0.61	$1.67	$60.33	$70.67
$69.00	$63.00	Jul 24	$1.06	$0.87	$1.93	$61.07	$70.93
$68.00	$62.00	Jul 24	$1.36	$0.61	$1.97	$60.03	$69.97
$67.50	$62.00	Jul 24	$1.55	$0.61	$2.16	$59.84	$69.66
$68.00	$63.00	Jul 24	$1.36	$0.87	$2.23	$60.77	$70.23
$69.00	$64.00	Jul 24	$1.06	$1.17	$2.23	$61.77	$71.23
$67.00	$62.00	Jul 24	$1.74	$0.61	$2.35	$59.65	$69.35
$67.50	$63.00	Jul 24	$1.55	$0.87	$2.42	$60.58	$69.92
$68.00	$64.00	Jul 24	$1.36	$1.17	$2.53	$61.47	$70.53
$66.50	$62.00	Jul 24	$1.99	$0.61	$2.60	$59.40	$69.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 19.00, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/61	63/65	Aug 7	$1.90	$0.10	19.00	$59.10	$64.90
53/54	57/60	Jul 31	$2.79	$0.21	13.29	$51.21	$59.79
54/55	57/60	Jul 31	$2.76	$0.24	11.50	$52.24	$59.76
56/57	62/64	Aug 28	$1.83	$0.17	10.76	$55.17	$63.83
55/56	62/63	Aug 21	$0.90	$0.10	9.00	$55.10	$62.90
55/56	63/64	Aug 21	$0.90	$0.10	9.00	$55.10	$63.90
55/56	64/65	Aug 21	$0.90	$0.10	9.00	$55.10	$64.90
60/61	62/63	Jul 24	$0.89	$0.11	8.09	$60.11	$62.89
63/64	68/69	Aug 7	$0.89	$0.11	8.09	$63.11	$68.89
57/58	73/75	Aug 14	$1.78	$0.22	8.09	$56.22	$74.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$62.00	$63.00	$64.00	Jul 24	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 31	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Jul 24	$0.07	$0.93	13.29
$70.00	$71.00	$72.00	Jul 31	$0.07	$0.93	13.29
$66.00	$67.00	$68.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$59.00	$60.00	$61.00	Jul 24	$0.05	$0.95	19.00
$57.00	$58.00	$59.00	Jul 24	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Jul 31	$0.06	$0.94	15.67
$54.00	$55.00	$56.00	Aug 14	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Jul 24	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.08, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$76.00	1:2	Jul 24	-$0.12	$0.88
$74.00	$75.00	1:2	Jul 24	-$0.13	$0.87
$77.00	$78.00	1:2	Jul 24	-$0.16	$0.84
$73.00	$74.00	1:2	Jul 24	-$0.18	$0.82
$72.00	$73.00	1:2	Jul 24	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$58.00	1:2	Jul 24	-$0.08	$0.92
$58.00	$57.00	1:2	Jul 24	-$0.13	$0.87
$60.00	$59.00	1:2	Jul 24	-$0.13	$0.87
$57.00	$56.00	1:2	Jul 24	-$0.14	$0.86
$61.00	$60.00	1:2	Jul 24	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 10.50%, avg 4.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$67.00	Aug 21	$6.95	0.54	1.3%	10.50%	11.77%	2	76
$68.00	Aug 28	$6.85	0.51	2.8%	10.35%	13.13%	2	--
$68.00	Aug 21	$6.65	0.52	2.8%	10.05%	12.83%	8	22
$70.00	Aug 28	$6.30	0.48	5.8%	9.52%	15.33%	55	124
$69.00	Aug 21	$6.10	0.50	4.3%	9.22%	13.51%	8	19
$67.00	Aug 14	$6.00	0.53	1.3%	9.07%	10.34%	12	22
$69.00	Aug 28	$5.90	0.50	4.3%	8.92%	13.21%	2	--
$70.00	Aug 21	$5.75	0.48	5.8%	8.69%	14.50%	1.0K	4.0K
$71.00	Aug 21	$5.40	0.46	7.3%	8.16%	15.48%	7	20
$72.00	Aug 28	$5.40	0.44	8.8%	8.16%	16.99%	10	111

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 53,970

Total Puts 22,201

Put/Call Ratio 0.41

Net Difference 31,769

Prior's Put/Call Breakdown

Total Calls 89,262

Total Puts 51,259

Put/Call Ratio 0.57

Net Difference 38,003

Prior 7-Day Put/Call Summary

Total Calls 451,290

Total Puts 207,583

Average Put/Call Ratio 0.48

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