CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$90.60 +0.31%

$90.85 (+0.28%)🌙

as of 09/11 06:19 PM

(9/10 18:20) ◀

Friday, September 11, 2026 (6:19pm)

▶

◀ 9/11 18:19

Option Volume

Detail

ℹ

Current (09/11) 87,907

Calls: 60,589 (69%)

Puts: 27,318 (31%)

Prior (09/10) 64,403

Calls: 47,176 (73%)

Puts: 17,227 (27%)

Current vs Prior +36.50%

Calls: +28.43% (Calls)

Puts: +58.58% (Puts)

Prior 7-Day Total 619,655

Calls: 390,672 (63%)

Puts: 228,983 (37%)

Prior 7-Day Average 88,522

Calls: 55,810 (63%)

Puts: 32,711 (37%)

Current vs Prior 7-Day Avg -0.69%

Calls: +8.56%

Puts: -16.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11) $22.62M

Calls: $12.18M (54%)

Puts: $10.45M (46%)

Prior (09/10) $25.47M

Calls: $17.27M (68%)

Puts: $8.20M (32%)

Current vs Prior -11.16%

Calls: -29.49%

Puts: +27.44%

Prior 7-Day Total $357.18M

Calls: $239.37M (67%)

Puts: $117.81M (33%)

Prior 7-Day Average $51.03M

Calls: $34.20M (67%)

Puts: $16.83M (33%)

Current vs Prior 7-Day Avg -55.67%

Calls: -64.40%

Puts: -37.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11) 0.45

Prior (09/10) 0.37

Current vs Prior +23.47%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -18.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11) 574,899

Calls: 344,317 (60%)

Puts: 230,582 (40%)

Prior (09/10) 517,855

Calls: 307,837 (59%)

Puts: 210,018 (41%)

Current vs Prior +11.02%

Prior 7-Day Total 4,114,591

Calls: 2,426,039 (59%)

Puts: 1,688,552 (41%)

Prior 7-Day Average 587,798

Calls: 346,577 (59%)

Puts: 241,221 (41%)

Current vs Prior 7-Day Avg -2.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.43% | 9.03%9.03% | 18.72%

Prior 4.42% | 10.27%10.27% | 19.35%

Current vs Prior +104.38% | +20.10%-12.13% | -3.27%

Prior 7-Day Avg 6.18% | 11.03%12.87% | 21.60%

Current vs 7-Day Avg +46.13% | +11.91%-29.82% | -13.34%

Prior 7-Day Eod 4.42% | 10.27%10.27% | 19.35%

Current vs 7-Day Eod +104.38% | +20.10%-12.13% | -3.27%

Sentiment BEARISHBULLISH

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

Extreme bullish P/C ratio of 0.45 - heavy call buying (60,589 calls vs 27,318 puts). Call-heavy open interest (344,317 calls vs 230,582 puts) suggests bullish positioning.

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 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 68 of results (avg 6.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	1.14	1.18	$1.16	3.4%	8.1K	0.21	9.0K
$90.00	Sep 18	4.10	4.25	$4.18	3.6%	250	0.55	5.1K
$95.00	Oct 16	6.75	7.00	$6.88	3.6%	486	0.47	1.5K
$88.00	Sep 18	5.15	5.35	$5.25	3.8%	10	0.63	296
$100.00	Sep 25	2.30	2.39	$2.34	3.8%	844	0.29	546

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 11	11.20	11.55	$11.38	3.1%	336	1.00	427
$100.00	Oct 16	13.90	14.35	$14.13	3.2%	9	0.61	3.8K
$85.00	Oct 16	5.35	5.55	$5.45	3.7%	194	0.34	2.7K
$95.00	Oct 16	10.55	10.95	$10.75	3.7%	104	0.53	1.9K
$86.00	Sep 18	1.80	1.87	$1.84	3.8%	72	0.29	358

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.59, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Sep 18	0.40	0.49	$0.45	20.0%	117	0.09	7
$105.00	Sep 18	0.57	0.63	$0.60	10.0%	941	0.12	3.5K
$104.00	Sep 18	0.62	0.74	$0.68	17.6%	115	0.13	29
$103.00	Sep 18	0.73	0.86	$0.80	16.2%	214	0.15	21
$102.00	Sep 18	0.85	0.96	$0.91	12.1%	220	0.17	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.17	0.20	$0.19	15.8%	391	0.04	3.1K
$77.00	Sep 18	0.25	0.30	$0.28	17.9%	22	0.06	9
$80.00	Sep 18	0.49	0.57	$0.53	15.1%	594	0.11	5.3K
$81.00	Sep 18	0.60	0.73	$0.67	19.4%	64	0.13	127
$82.00	Sep 18	0.73	0.88	$0.81	18.5%	148	0.15	354

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 11	13.90	20.35	$17.13	37.7%	9	1.00	61
$75.00	Sep 11	14.80	17.05	$15.93	14.1%	24	1.00	240
$79.00	Sep 11	10.50	12.60	$11.55	18.2%	1	1.00	--
$80.00	Sep 11	9.95	11.85	$10.90	17.4%	156	1.00	527
$76.00	Sep 11	13.80	18.55	$16.18	29.4%	3	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Sep 11	1.18	2.30	$1.74	64.4%	98	1.00	155
$93.00	Sep 11	2.00	2.55	$2.28	24.1%	734	1.00	404
$95.00	Sep 11	4.10	4.50	$4.30	9.3%	1.3K	1.00	1.9K
$96.00	Sep 11	4.75	6.15	$5.45	25.7%	110	1.00	284
$97.00	Sep 11	6.20	6.60	$6.40	6.2%	712	1.00	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 63.6K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	1.14	1.18	$1.16	3.4%	8.1K	0.21	9.0K
$95.00	Sep 11	0.00	0.01	$0.01	100.0%	4.0K	0.01	1.3K
$95.00	Sep 18	2.19	2.33	$2.26	6.2%	2.9K	0.36	3.3K
$100.00	Sep 11	0.00	0.01	$0.01	100.0%	2.8K	0.01	2.8K
$93.00	Sep 11	0.00	0.01	$0.01	100.0%	2.5K	0.01	380

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Sep 11	0.37	0.55	$0.46	39.1%	1.6K	0.74	842
$95.00	Sep 11	4.10	4.50	$4.30	9.3%	1.3K	1.00	1.9K
$95.00	Sep 18	6.30	6.65	$6.48	5.4%	1.3K	0.65	2.8K
$90.00	Sep 11	0.03	0.06	$0.05	60.0%	1.1K	0.14	1.2K
$100.00	Sep 11	8.10	9.50	$8.80	15.9%	1.0K	1.00	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 21.2%, max 22.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Sep 11	Oct 9	88.8%	72.3%	22.8%	672	358

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Sep 11	Oct 2	88.8%	74.2%	19.6%	1.6K	842

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 1.21, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$90.00	Oct 23	$4.53	$5.47	$4.53	75%	1.21	$84.53
$80.00	$86.00	Oct 9	$3.05	$2.95	$3.05	78%	0.97	$83.05
$80.00	$85.00	Oct 2	$2.87	$2.13	$2.87	80%	0.74	$82.87
$73.00	$75.00	Sep 11	$1.20	$0.80	$1.20	100%	0.67	$74.20
$77.00	$80.00	Oct 2	$1.78	$1.22	$1.78	85%	0.69	$78.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$101.00	Sep 11	$0.20	$0.80	$0.20	100%	4.00	$101.80
$99.00	$98.00	Sep 11	$0.52	$0.48	$0.52	100%	0.92	$98.48
$105.00	$103.00	Sep 18	$1.25	$0.75	$1.25	88%	0.60	$103.75
$90.00	$88.00	Oct 23	$0.33	$1.67	$0.33	43%	5.06	$89.67
$98.00	$97.00	Sep 18	$0.32	$0.68	$0.32	72%	2.13	$97.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 5.67, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Oct 2	$0.75	$0.75	$0.25	61%	3.00	$98.75
$94.00	$95.00	Sep 25	$0.79	$0.79	$0.21	55%	3.76	$94.79
$91.00	$92.00	Sep 25	$0.70	$0.70	$0.30	47%	2.33	$91.70
$104.00	$105.00	Oct 23	$0.55	$0.55	$0.45	62%	1.22	$104.55
$98.00	$99.00	Sep 18	$0.39	$0.39	$0.61	72%	0.64	$98.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$83.00	Oct 23	$1.70	$1.70	$0.30	65%	5.67	$83.30
$82.00	$80.00	Oct 23	$1.38	$1.38	$0.62	70%	2.23	$80.62
$77.00	$75.00	Sep 11	$0.86	$0.86	$1.14	88%	0.75	$76.14
$85.00	$80.00	Oct 16	$1.98	$1.98	$3.02	66%	0.66	$83.02
$90.00	$85.00	Oct 16	$2.48	$2.48	$2.52	56%	0.98	$87.52

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.63% of stock, avg 10.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Sep 11	$0.11	$0.46	$0.57	$90.43	$91.57	0.63%
$90.00	Sep 11	$0.84	$0.05	$0.89	$89.11	$90.89	0.98%
$91.50	Sep 11	$0.04	$1.00	$1.04	$90.46	$92.54	1.15%
$92.00	Sep 11	$0.09	$1.29	$1.38	$90.62	$93.38	1.52%
$92.50	Sep 11	$0.01	$1.74	$1.75	$90.75	$94.25	1.93%
$89.00	Sep 11	$1.82	$0.01	$1.83	$87.17	$90.83	2.02%
$93.00	Sep 11	$0.01	$2.28	$2.29	$90.71	$95.29	2.53%
$93.50	Sep 11	$0.12	$2.76	$2.88	$90.62	$96.38	3.18%
$94.00	Sep 11	$0.05	$3.30	$3.35	$90.65	$97.35	3.70%
$88.00	Sep 11	$3.48	$0.01	$3.49	$84.51	$91.49	3.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.10% of stock, avg 9.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.50	$90.00	Sep 11	$0.04	$0.05	$0.09	$89.91	$91.59
$94.00	$90.00	Sep 11	$0.05	$0.05	$0.10	$89.90	$94.10
$91.50	$87.00	Sep 11	$0.04	$0.07	$0.11	$86.89	$91.61
$91.50	$86.00	Sep 11	$0.04	$0.07	$0.11	$85.89	$91.61
$94.00	$86.00	Sep 11	$0.05	$0.07	$0.12	$85.88	$94.12
$94.00	$87.00	Sep 11	$0.05	$0.07	$0.12	$86.88	$94.12
$92.00	$90.00	Sep 11	$0.09	$0.05	$0.14	$89.86	$92.14
$92.00	$87.00	Sep 11	$0.09	$0.07	$0.16	$86.84	$92.16
$92.00	$86.00	Sep 11	$0.09	$0.07	$0.16	$85.84	$92.16
$93.50	$90.00	Sep 11	$0.12	$0.05	$0.17	$89.83	$93.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 2.85, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	98/99	Sep 18	$0.74	$0.26	63%	2.85	$75.26	$98.74
82/83	104/105	Oct 9	$0.89	$0.11	40%	8.09	$82.11	$104.89
79/80	98/99	Sep 18	$0.62	$0.38	61%	1.63	$79.38	$98.62
75/76	99/100	Sep 18	$0.54	$0.46	68%	1.17	$75.46	$99.54
75/76	100/101	Sep 18	$0.49	$0.51	70%	0.96	$75.51	$100.49
75/76	96/97	Sep 18	$0.60	$0.40	59%	1.50	$75.40	$96.60
75/76	101/102	Sep 18	$0.46	$0.54	72%	0.85	$75.54	$101.46
84/85	98/99	Sep 18	$0.70	$0.30	47%	2.33	$84.30	$98.70
85/86	98/99	Sep 18	$0.71	$0.29	43%	2.45	$85.29	$98.71
75/76	98/99	Sep 25	$0.58	$0.42	55%	1.38	$75.42	$98.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Oct 16	$0.21	$4.79	15%	22.81
$89.00	$90.00	$91.00	Sep 11	$0.25	$0.75	70%	3.00
$85.00	$90.00	$95.00	Oct 16	$0.40	$4.60	18%	11.50
$80.00	$85.00	$90.00	Oct 16	$0.50	$4.50	19%	9.00
$91.00	$92.00	$93.00	Sep 18	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.34	$4.66	18%	13.71
$89.00	$90.00	$91.00	Sep 11	$0.37	$0.63	72%	1.70
$80.00	$85.00	$90.00	Oct 16	$0.50	$4.50	19%	9.00
$86.00	$87.00	$88.00	Sep 18	$0.07	$0.93	8%	13.29
$88.00	$89.00	$90.00	Sep 18	$0.08	$0.92	8%	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. 58 found (best net $-0.16, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$89.00	1:2	Sep 11	-$0.16	$0.84
$80.00	$90.00	1:2	Oct 23	-$6.32	$3.68
$106.00	$107.00	1:2	Sep 11	-$0.09	$0.91
$91.50	$92.00	1:2	Sep 11	-$0.14	$0.36
$93.00	$93.50	1:2	Sep 11	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Oct 16	-$0.87	$4.13
$80.00	$79.00	1:2	Sep 18	-$0.07	$0.93
$75.00	$73.00	1:2	Sep 11	-$0.01	$1.99
$87.00	$86.00	1:2	Sep 11	-$0.07	$0.93
$85.00	$84.00	1:2	Sep 11	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 6.13%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Oct 23	$5.55	0.42	10.4%	6.13%	16.50%	12	726
$103.00	Oct 23	$4.65	0.39	13.7%	5.13%	18.82%	1	--
$101.00	Oct 23	$5.10	0.42	11.5%	5.63%	17.11%	1	--
$105.00	Oct 23	$4.20	0.36	15.9%	4.64%	20.53%	1	918
$104.00	Oct 23	$4.25	0.38	14.8%	4.69%	19.48%	10	--
$107.00	Oct 23	$3.70	0.34	18.1%	4.08%	22.19%	1	--
$95.00	Oct 23	$7.00	0.51	4.9%	7.73%	12.58%	6	14
$94.00	Oct 23	$7.30	0.52	3.8%	8.06%	11.81%	1	--
$100.00	Oct 16	$5.20	0.39	10.4%	5.74%	16.11%	606	7.4K
$95.00	Oct 16	$6.75	0.47	4.9%	7.45%	12.31%	486	1.5K

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 60,589

Total Puts 27,318

Put/Call Ratio 0.45

Net Difference 33,271

Prior's Put/Call Breakdown

Total Calls 47,176

Total Puts 17,227

Put/Call Ratio 0.37

Net Difference 29,949

Prior 7-Day Put/Call Summary

Total Calls 390,672

Total Puts 228,983

Average Put/Call Ratio 0.55

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