CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$90.32 -2.87%

$90.14 (-0.20%)🌙

as of 09/10 06:20 PM

(9/9 18:19) ◀

Thursday, September 10, 2026 (6:20pm)

▶ (9/11 18:19)

◀ 9/10 18:20 ▶

Option Volume

Detail

ℹ

Current (09/10) 64,403

Calls: 47,176 (73%)

Puts: 17,227 (27%)

Prior (09/09) 58,581

Calls: 37,051 (63%)

Puts: 21,530 (37%)

Current vs Prior +9.94%

Calls: +27.33% (Calls)

Puts: -19.99% (Puts)

Prior 7-Day Total 651,514

Calls: 407,409 (63%)

Puts: 244,105 (37%)

Prior 7-Day Average 93,073

Calls: 58,201 (63%)

Puts: 34,872 (37%)

Current vs Prior 7-Day Avg -30.80%

Calls: -18.94%

Puts: -50.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/10) $25.47M

Calls: $17.27M (68%)

Puts: $8.20M (32%)

Prior (09/09) $46.77M

Calls: $20.20M (43%)

Puts: $26.57M (57%)

Current vs Prior -45.56%

Calls: -14.52%

Puts: -69.15%

Prior 7-Day Total $389.53M

Calls: $264.67M (68%)

Puts: $124.85M (32%)

Prior 7-Day Average $55.65M

Calls: $37.81M (68%)

Puts: $17.84M (32%)

Current vs Prior 7-Day Avg -54.24%

Calls: -54.33%

Puts: -54.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/10) 0.37

Prior (09/09) 0.58

Current vs Prior -37.16%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -36.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/10) 517,855

Calls: 307,837 (59%)

Puts: 210,018 (41%)

Prior (09/09) 555,112

Calls: 329,890 (59%)

Puts: 225,222 (41%)

Current vs Prior -6.71%

Prior 7-Day Total 4,167,405

Calls: 2,455,668 (59%)

Puts: 1,711,737 (41%)

Prior 7-Day Average 595,343

Calls: 350,809 (59%)

Puts: 244,533 (41%)

Current vs Prior 7-Day Avg -13.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 4.42% | 10.27%10.27% | 19.35%

Prior 5.63% | 11.09%11.09% | 20.36%

Current vs Prior -21.60% | -7.33%-7.33% | -4.93%

Prior 7-Day Avg 6.71% | 11.14%13.49% | 22.00%

Current vs 7-Day Avg -34.17% | -7.80%-23.84% | -12.04%

Prior 7-Day Eod 5.64% | 11.09%11.09% | 20.36%

Current vs 7-Day Eod -21.60% | -7.33%-7.33% | -4.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.93% | 9.96%

Calls: 5.15% | 9.85%

Puts: 6.70% | 10.07%

Prior 5.93% | 9.96%

Calls: 5.15% | 9.85%

Puts: 6.70% | 10.07%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 5.93% | 9.96%

Calls: 5.15% | 9.85%

Puts: 6.70% | 10.07%

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

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($17.27M). Extreme bullish P/C ratio of 0.37 - heavy call buying (47,176 calls vs 17,227 puts). P/C ratio dropping 37% - 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 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 38 of results (avg 7.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	18.00	19.00	$18.50	5.4%	2	0.82	--
$90.00	Oct 16	9.00	9.50	$9.25	5.4%	111	0.56	2.0K
$100.00	Oct 16	5.30	5.60	$5.45	5.5%	540	0.40	7.5K
$95.00	Oct 16	7.05	7.50	$7.28	6.2%	127	0.48	1.4K
$90.00	Sep 18	4.50	4.80	$4.65	6.5%	323	0.54	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 11	17.35	17.95	$17.65	3.4%	20	0.93	--
$95.00	Oct 16	10.95	11.50	$11.23	4.9%	50	0.53	1.9K
$75.00	Oct 16	2.38	2.50	$2.44	4.9%	98	0.18	2.4K
$100.00	Oct 16	14.30	15.05	$14.68	5.1%	37	0.61	3.8K
$105.00	Oct 16	17.95	18.90	$18.42	5.2%	31	0.68	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.70, cheapest $0.11)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 11	0.10	0.12	$0.11	18.2%	2.1K	0.05	1.8K
$93.00	Sep 11	0.73	0.89	$0.81	19.8%	359	0.29	270
$92.50	Sep 11	0.87	0.97	$0.92	10.9%	374	0.33	135

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 18	0.87	1.05	$0.96	18.8%	24	0.16	106

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 11	16.40	21.60	$19.00	27.4%	3	1.00	--
$78.00	Sep 11	11.85	16.60	$14.23	33.4%	1	0.99	--
$75.00	Sep 11	14.80	17.05	$15.93	14.1%	9	0.99	246
$79.00	Sep 11	10.75	15.20	$12.98	34.3%	6	0.99	50
$80.00	Sep 11	10.00	12.25	$11.13	20.2%	17	0.99	537

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 11	10.90	11.85	$11.38	8.3%	98	1.00	538
$103.00	Sep 11	11.50	15.10	$13.30	27.1%	7	1.00	124
$105.00	Sep 11	13.05	17.40	$15.23	28.6%	2	1.00	93
$107.00	Sep 11	15.20	17.75	$16.48	15.5%	154	1.00	102
$101.00	Sep 11	10.05	11.70	$10.88	15.2%	82	0.95	222

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 49.1K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Sep 18	2.25	2.70	$2.48	18.1%	3.1K	0.34	835
$108.00	Sep 11	0.00	0.34	$0.17	200.0%	3.0K	0.05	3.4K
$103.00	Sep 11	0.02	0.12	$0.07	142.9%	2.7K	0.03	3.0K
$92.00	Sep 18	3.55	4.15	$3.85	15.6%	2.7K	0.47	378
$100.00	Sep 18	1.50	1.60	$1.55	6.5%	2.5K	0.24	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 11	0.62	0.82	$0.72	27.8%	1.4K	0.27	474
$91.00	Sep 11	1.93	2.20	$2.07	13.0%	1.1K	0.55	517
$89.00	Sep 11	0.94	1.16	$1.05	21.0%	979	0.36	727
$85.00	Sep 18	1.87	2.20	$2.04	16.2%	974	0.28	4.6K
$88.00	Sep 18	3.00	3.45	$3.23	13.9%	974	0.39	320

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 22.2%, max 34.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Sep 11	Oct 23	102.6%	76.4%	34.3%	1.3K	847
$93.00	Sep 11	Oct 9	99.4%	78.0%	27.5%	370	559
$94.00	Sep 11	Oct 9	100.9%	80.2%	25.9%	261	349
$92.00	Sep 11	Oct 9	98.5%	79.7%	23.6%	208	178
$91.00	Sep 11	Oct 23	96.4%	78.9%	22.1%	163	752

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Sep 11	Oct 23	102.6%	76.4%	34.3%	226	2.1K
$93.00	Sep 11	Oct 9	99.4%	78.0%	27.5%	132	772
$94.00	Sep 11	Oct 2	100.9%	81.0%	24.7%	196	613
$91.00	Sep 11	Oct 23	96.4%	78.9%	22.1%	1.3K	517
$92.00	Sep 11	Oct 23	98.5%	81.3%	21.2%	158	402

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.76, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$78.00	Sep 11	$1.70	$1.30	$1.70	99%	0.76	$76.70
$75.00	$77.00	Sep 18	$1.00	$1.00	$1.00	95%	1.00	$76.00
$77.00	$80.00	Oct 9	$1.62	$1.38	$1.62	82%	0.85	$78.62
$88.00	$91.00	Oct 9	$1.08	$1.92	$1.08	60%	1.78	$89.08
$100.00	$105.00	Oct 16	$1.12	$3.88	$1.12	40%	3.46	$101.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$105.00	Sep 11	$1.25	$0.75	$1.25	100%	0.60	$105.75
$102.00	$101.00	Sep 11	$0.50	$0.50	$0.50	100%	1.00	$101.50
$97.00	$96.00	Sep 11	$0.48	$0.52	$0.48	90%	1.08	$96.52
$103.00	$102.00	Sep 18	$0.55	$0.45	$0.55	82%	0.82	$102.45
$100.00	$99.00	Sep 18	$0.50	$0.50	$0.50	76%	1.00	$99.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 3.00, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Oct 9	$0.58	$0.58	$0.42	52%	1.38	$94.58
$92.00	$93.00	Sep 18	$0.55	$0.55	$0.45	53%	1.22	$92.55
$92.00	$93.00	Oct 9	$0.60	$0.60	$0.40	48%	1.50	$92.60
$100.00	$101.00	Oct 23	$0.48	$0.48	$0.52	57%	0.92	$100.48
$98.00	$99.00	Sep 25	$0.36	$0.36	$0.64	65%	0.56	$98.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$75.00	Oct 23	$1.50	$1.50	$0.50	76%	3.00	$75.50
$85.00	$84.00	Oct 23	$0.87	$0.87	$0.13	65%	6.69	$84.13
$85.00	$80.00	Oct 16	$1.99	$1.99	$3.01	65%	0.66	$83.01
$90.00	$85.00	Oct 16	$2.41	$2.41	$2.59	56%	0.93	$87.59
$88.00	$87.00	Oct 9	$0.83	$0.83	$0.17	60%	4.88	$87.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.69, cheapest $2.61)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Sep 11	Sep 18	$2.74	98.5%	85.8%
$90.00	Sep 11	Sep 18	$2.73	94.2%	82.3%
$91.00	Sep 11	Sep 18	$2.78	96.4%	85.1%
$89.00	Sep 11	Sep 18	$2.80	92.1%	83.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Sep 11	Sep 18	$2.61	98.5%	85.8%
$90.00	Sep 11	Sep 18	$2.64	94.2%	82.3%
$91.00	Sep 11	Sep 18	$2.56	96.4%	85.1%
$89.00	Sep 11	Sep 18	$2.65	92.1%	83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 3.80% of stock, avg 12.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Sep 11	$1.92	$1.51	$3.43	$86.57	$93.43	3.80%
$89.00	Sep 11	$2.48	$1.05	$3.53	$85.47	$92.53	3.91%
$91.00	Sep 11	$1.47	$2.07	$3.54	$87.46	$94.54	3.92%
$91.50	Sep 11	$1.24	$2.37	$3.61	$87.89	$95.11	4.00%
$92.00	Sep 11	$1.11	$2.67	$3.78	$88.22	$95.78	4.19%
$88.00	Sep 11	$3.23	$0.72	$3.95	$84.05	$91.95	4.37%
$92.50	Sep 11	$0.92	$3.03	$3.95	$88.55	$96.45	4.37%
$93.00	Sep 11	$0.81	$3.33	$4.14	$88.86	$97.14	4.58%
$93.50	Sep 11	$0.70	$3.72	$4.42	$89.08	$97.92	4.89%
$94.00	Sep 11	$0.59	$4.13	$4.72	$89.28	$98.72	5.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 1.23% of stock, avg 10.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$86.00	Sep 11	$0.81	$0.30	$1.11	$84.89	$94.11
$93.00	$87.00	Sep 11	$0.81	$0.49	$1.30	$85.70	$94.30
$92.50	$86.00	Sep 11	$0.92	$0.30	$1.22	$84.78	$93.72
$93.00	$88.00	Sep 11	$0.81	$0.72	$1.53	$86.47	$94.53
$92.50	$87.00	Sep 11	$0.92	$0.49	$1.41	$85.59	$93.91
$92.50	$88.00	Sep 11	$0.92	$0.72	$1.64	$86.36	$94.14
$92.00	$86.00	Sep 11	$1.11	$0.30	$1.41	$84.59	$93.41
$92.00	$87.00	Sep 11	$1.11	$0.49	$1.60	$85.40	$93.60
$93.00	$89.00	Sep 11	$0.81	$1.05	$1.86	$87.14	$94.86
$92.00	$88.00	Sep 11	$1.11	$0.72	$1.83	$86.17	$93.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.86, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	99/100	Sep 25	$0.65	$0.35	55%	1.86	$75.35	$99.65
75/76	100/101	Sep 25	$0.55	$0.45	58%	1.22	$75.45	$100.55
75/76	96/97	Sep 18	$0.49	$0.51	58%	0.96	$75.51	$96.49
75/76	99/100	Sep 18	$0.40	$0.60	66%	0.67	$75.60	$99.40
78/79	96/97	Sep 18	$0.51	$0.49	54%	1.04	$78.49	$96.51
78/79	99/100	Sep 25	$0.55	$0.45	50%	1.22	$78.45	$99.55
80/81	96/97	Sep 18	$0.55	$0.45	50%	1.22	$80.45	$96.55
78/79	99/100	Sep 18	$0.42	$0.58	62%	0.72	$78.58	$99.42
75/76	100/101	Sep 18	$0.35	$0.65	68%	0.54	$75.65	$100.35
82/83	96/97	Sep 18	$0.60	$0.40	44%	1.50	$82.40	$96.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.14	$4.86	17%	34.71
$80.00	$85.00	$90.00	Oct 16	$0.27	$4.73	18%	17.52
$75.00	$80.00	$85.00	Oct 16	$0.37	$4.63	17%	12.51
$89.00	$90.00	$91.00	Sep 11	$0.11	$0.89	19%	8.09
$94.00	$95.00	$96.00	Sep 18	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Oct 16	$0.29	$4.71	15%	16.24
$80.00	$85.00	$90.00	Oct 16	$0.42	$4.58	18%	10.90
$90.00	$95.00	$100.00	Oct 16	$0.45	$4.55	17%	10.11
$89.00	$90.00	$91.00	Sep 11	$0.10	$0.90	19%	9.00
$85.00	$86.00	$87.00	Sep 11	$0.07	$0.93	11%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-3.69, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$85.00	1:2	Oct 2	-$3.69	$5.31
$97.00	$98.00	1:2	Sep 11	-$0.07	$0.93
$73.00	$80.00	1:2	Sep 25	-$6.43	$0.57
$100.00	$101.00	1:2	Sep 11	-$0.07	$0.93
$99.00	$100.00	1:2	Sep 11	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$75.00	1:2	Oct 2	-$0.43	$3.57
$87.00	$86.00	1:2	Sep 11	-$0.11	$0.89
$86.00	$85.00	1:2	Sep 11	-$0.06	$0.94
$76.00	$75.00	1:2	Sep 18	-$0.07	$0.93
$84.00	$83.00	1:2	Sep 11	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 6.86%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Oct 23	$6.20	0.43	10.7%	6.86%	17.58%	14	723
$97.00	Oct 23	$6.85	0.48	7.4%	7.58%	14.98%	2	29
$101.00	Oct 23	$5.50	0.42	11.8%	6.09%	17.91%	4	18
$95.00	Oct 23	$7.45	0.51	5.2%	8.25%	13.43%	3	14
$96.00	Oct 23	$7.00	0.49	6.3%	7.75%	14.04%	1	--
$105.00	Oct 23	$4.45	0.36	16.2%	4.93%	21.18%	2	917
$95.00	Oct 16	$7.05	0.48	5.2%	7.81%	12.99%	127	1.4K
$91.00	Oct 23	$8.90	0.58	0.8%	9.85%	10.61%	4	546
$100.00	Oct 16	$5.30	0.40	10.7%	5.87%	16.59%	540	7.5K
$105.00	Oct 16	$4.15	0.33	16.2%	4.59%	20.85%	61	3.0K

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 47,176

Total Puts 17,227

Put/Call Ratio 0.37

Net Difference 29,949

Prior's Put/Call Breakdown

Total Calls 37,051

Total Puts 21,530

Put/Call Ratio 0.58

Net Difference 15,521

Prior 7-Day Put/Call Summary

Total Calls 407,409

Total Puts 244,105

Average Put/Call Ratio 0.57

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