CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$85.09 +5.77%

$84.29 (-0.94%)🌙

as of 09/17 06:24 PM

(9/15 18:23) ◀

Thursday, September 17, 2026 (6:24pm)

▶ (9/18 18:20)

◀ 9/17 18:24 ▶

Option Volume

Detail

ℹ

Current (09/17) 111,436

Calls: 66,972 (60%)

Puts: 44,464 (40%)

Prior (09/15) 149,784

Calls: 77,265 (52%)

Puts: 72,519 (48%)

Current vs Prior -25.60%

Calls: -13.32% (Calls)

Puts: -38.69% (Puts)

Prior 7-Day Total 670,441

Calls: 423,660 (63%)

Puts: 246,781 (37%)

Prior 7-Day Average 95,777

Calls: 60,522 (63%)

Puts: 35,254 (37%)

Current vs Prior 7-Day Avg +16.35%

Calls: +10.66%

Puts: +26.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $52.72M

Calls: $22.40M (42%)

Puts: $30.32M (58%)

Prior (09/15) $62.67M

Calls: $18.89M (30%)

Puts: $43.78M (70%)

Current vs Prior -15.87%

Calls: +18.57%

Puts: -30.74%

Prior 7-Day Total $327.07M

Calls: $195.37M (60%)

Puts: $131.69M (40%)

Prior 7-Day Average $46.72M

Calls: $27.91M (60%)

Puts: $18.81M (40%)

Current vs Prior 7-Day Avg +12.84%

Calls: -19.73%

Puts: +61.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.66

Prior (09/15) 0.94

Current vs Prior -29.26%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +18.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17) 629,724

Calls: 381,456 (61%)

Puts: 248,268 (39%)

Prior (09/15) 649,189

Calls: 400,023 (62%)

Puts: 249,166 (38%)

Current vs Prior -3.00%

Prior 7-Day Total 4,102,156

Calls: 2,437,917 (59%)

Puts: 1,664,239 (41%)

Prior 7-Day Average 586,022

Calls: 348,273 (59%)

Puts: 237,748 (41%)

Current vs Prior 7-Day Avg +7.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.15% | 8.97%4.15% | 15.61%

Prior 7.57% | 11.49%7.57% | 18.03%

Current vs Prior -45.17% | -21.99%-45.17% | -13.44%

Prior 7-Day Avg 7.49% | 12.06%10.56% | 20.03%

Current vs 7-Day Avg -44.59% | -25.64%-60.70% | -22.07%

Prior 7-Day Eod 7.57% | 11.49%7.57% | 18.03%

Current vs 7-Day Eod -45.17% | -21.99%-45.17% | -13.44%

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

Bullish P/C ratio of 0.66. P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (381,456 calls vs 248,268 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 BEARISH

7-Day Avg BULLISH

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 55 of results (avg 7.9%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	16.45	17.00	$16.73	3.3%	12	0.85	1.4K
$80.00	Oct 16	9.15	9.65	$9.40	5.3%	695	0.66	5.8K
$70.00	Sep 18	14.50	15.30	$14.90	5.4%	1.8K	1.00	4.1K
$85.00	Oct 16	6.60	7.00	$6.80	5.9%	1.0K	0.54	6.7K
$90.00	Sep 25	1.75	1.86	$1.81	6.1%	747	0.32	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	5.75	6.00	$5.88	4.3%	40	0.64	--
$95.00	Oct 16	12.75	13.35	$13.05	4.6%	94	0.67	1.8K
$90.00	Oct 16	9.25	9.75	$9.50	5.3%	53	0.57	5.2K
$100.00	Oct 16	16.65	17.65	$17.15	5.8%	1	0.75	--
$80.00	Sep 18	0.15	0.16	$0.16	6.3%	2.7K	0.09	6.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.67, cheapest $0.16)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 18	0.69	0.80	$0.75	14.7%	730	0.31	635
$98.00	Sep 25	0.49	0.57	$0.53	15.1%	20	0.12	490
$101.00	Oct 2	0.82	1.00	$0.91	19.8%	27	0.15	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.15	0.16	$0.16	6.3%	2.7K	0.09	6.2K
$82.00	Sep 18	0.37	0.45	$0.41	19.5%	683	0.20	619
$83.00	Sep 18	0.59	0.67	$0.63	12.7%	1.8K	0.28	3.4K
$84.00	Sep 18	0.91	1.05	$0.98	14.3%	447	0.38	597
$77.00	Sep 25	0.68	0.79	$0.74	14.9%	731	0.15	982

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	14.50	15.30	$14.90	5.4%	1.8K	1.00	4.1K
$75.00	Sep 18	9.65	10.75	$10.20	10.8%	61	1.00	4.4K
$78.00	Sep 18	6.45	7.50	$6.98	15.0%	30	1.00	--
$77.00	Sep 18	7.00	9.25	$8.13	27.7%	8	0.96	57
$79.00	Sep 18	5.50	6.90	$6.20	22.6%	199	0.95	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 18	14.85	18.95	$16.90	24.3%	117	0.99	76
$102.00	Sep 18	16.50	19.15	$17.83	14.9%	564	0.99	365
$100.00	Sep 18	14.50	16.95	$15.73	15.6%	4.4K	0.99	3.4K
$99.00	Sep 18	13.20	14.20	$13.70	7.3%	112	0.98	57
$97.00	Sep 18	11.60	12.45	$12.02	7.1%	13	0.98	261

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 84.4K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	1.47	1.63	$1.55	10.3%	6.0K	0.51	8.0K
$88.00	Sep 25	2.21	2.46	$2.34	10.7%	4.3K	0.39	501
$93.00	Sep 25	1.03	1.20	$1.12	15.2%	4.2K	0.22	82
$90.00	Sep 18	0.21	0.29	$0.25	32.0%	3.4K	0.12	6.8K
$96.00	Sep 18	0.02	0.08	$0.05	120.0%	2.7K	0.03	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	14.50	16.95	$15.73	15.6%	4.4K	0.99	3.4K
$80.00	Sep 18	0.15	0.16	$0.16	6.3%	2.7K	0.09	6.2K
$80.00	Oct 16	3.95	4.30	$4.13	8.5%	2.0K	0.34	3.6K
$83.00	Sep 18	0.59	0.67	$0.63	12.7%	1.8K	0.28	3.4K
$77.00	Sep 18	0.02	0.13	$0.08	137.5%	1.5K	0.04	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 27.2%, max 39.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 18	Oct 30	95.9%	69.0%	39.0%	727	927
$88.00	Sep 18	Oct 30	97.2%	72.4%	34.3%	463	838
$85.00	Sep 18	Oct 30	91.8%	69.4%	32.2%	6.0K	8.1K
$86.00	Sep 18	Oct 30	92.0%	73.0%	26.1%	1.3K	975
$87.00	Sep 18	Oct 30	90.2%	73.2%	23.2%	731	646

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 18	Oct 30	95.9%	69.0%	39.0%	41	1.9K
$88.00	Sep 18	Oct 30	97.2%	72.4%	34.3%	904	1.6K
$85.00	Sep 18	Oct 30	91.8%	69.4%	32.2%	1.1K	5.5K
$87.00	Sep 18	Oct 9	90.2%	69.0%	30.7%	92	1.3K
$86.00	Sep 18	Oct 30	92.0%	73.0%	26.1%	227	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 3.17, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$93.00	Oct 30	$0.72	$2.28	$0.72	46%	3.17	$90.72
$80.00	$85.00	Oct 16	$2.60	$2.40	$2.60	66%	0.92	$82.60
$75.00	$80.00	Oct 16	$3.25	$1.75	$3.25	77%	0.54	$78.25
$85.00	$90.00	Oct 16	$2.00	$3.00	$2.00	54%	1.50	$87.00
$90.00	$95.00	Oct 16	$1.45	$3.55	$1.45	43%	2.45	$91.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Oct 30	$0.11	$0.89	$0.11	53%	8.09	$88.89
$82.00	$81.00	Oct 2	$0.11	$0.89	$0.11	37%	8.09	$81.89
$82.00	$81.00	Oct 30	$0.17	$0.83	$0.17	39%	4.88	$81.83
$75.00	$73.00	Oct 30	$0.27	$1.73	$0.27	26%	6.41	$74.73
$86.00	$85.00	Sep 18	$0.41	$0.59	$0.41	59%	1.44	$85.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 7.33, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$94.00	Oct 30	$0.73	$0.73	$0.27	58%	2.70	$93.73
$88.00	$89.00	Oct 30	$0.77	$0.77	$0.23	51%	3.35	$88.77
$89.00	$90.00	Oct 23	$0.65	$0.65	$0.35	54%	1.86	$89.65
$86.00	$87.00	Oct 9	$0.67	$0.67	$0.33	49%	2.03	$86.67
$95.00	$96.00	Oct 9	$0.44	$0.44	$0.56	70%	0.79	$95.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.88	$0.88	$0.12	63%	7.33	$80.12
$73.00	$70.00	Oct 23	$0.98	$0.98	$2.02	78%	0.49	$72.02
$80.00	$75.00	Oct 16	$1.73	$1.73	$3.27	66%	0.53	$78.27
$73.00	$72.00	Oct 30	$0.62	$0.62	$0.38	77%	1.63	$72.38
$85.00	$80.00	Oct 16	$2.35	$2.35	$2.65	54%	0.89	$82.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.96, cheapest $1.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Sep 25	$2.03	91.8%	69.9%
$86.00	Sep 18	Sep 25	$1.98	92.0%	71.0%
$87.00	Sep 18	Sep 25	$2.00	90.2%	72.3%
$84.00	Sep 18	Sep 25	$1.92	83.5%	68.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Sep 25	$1.90	91.8%	69.9%
$86.00	Sep 18	Sep 25	$2.07	92.0%	71.0%
$87.00	Sep 18	Sep 25	$1.89	90.2%	72.3%
$84.00	Sep 18	Sep 25	$1.93	83.5%	68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 3.64% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Sep 18	$1.12	$1.98	$3.10	$82.90	$89.10	3.64%
$85.00	Sep 18	$1.55	$1.57	$3.12	$81.88	$88.12	3.67%
$84.00	Sep 18	$2.16	$0.98	$3.14	$80.86	$87.14	3.69%
$83.00	Sep 18	$2.76	$0.63	$3.39	$79.61	$86.39	3.98%
$87.00	Sep 18	$0.75	$2.69	$3.44	$83.56	$90.44	4.04%
$82.00	Sep 18	$3.50	$0.41	$3.91	$78.09	$85.91	4.60%
$88.00	Sep 18	$0.59	$3.48	$4.07	$83.93	$92.07	4.78%
$81.00	Sep 18	$4.28	$0.26	$4.54	$76.46	$85.54	5.34%
$89.00	Sep 18	$0.38	$4.50	$4.88	$84.12	$93.88	5.74%
$80.00	Sep 18	$5.20	$0.16	$5.36	$74.64	$85.36	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.60% of stock, avg 9.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$81.00	Sep 18	$0.25	$0.26	$0.51	$80.49	$90.51
$89.00	$81.00	Sep 18	$0.38	$0.26	$0.64	$80.36	$89.64
$90.00	$82.00	Sep 18	$0.25	$0.41	$0.66	$81.34	$90.66
$89.00	$82.00	Sep 18	$0.38	$0.41	$0.79	$81.21	$89.79
$88.00	$81.00	Sep 18	$0.59	$0.26	$0.85	$80.15	$88.85
$90.00	$83.00	Sep 18	$0.25	$0.63	$0.88	$82.12	$90.88
$88.00	$82.00	Sep 18	$0.59	$0.41	$1.00	$81.00	$89.00
$89.00	$83.00	Sep 18	$0.38	$0.63	$1.01	$81.99	$90.01
$87.00	$81.00	Sep 18	$0.75	$0.26	$1.01	$79.99	$88.01
$88.00	$83.00	Sep 18	$0.59	$0.63	$1.22	$81.78	$89.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 5.67, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
72/73	99/100	Oct 30	$0.85	$0.15	45%	5.67	$72.15	$99.85
79/80	95/96	Oct 9	$0.87	$0.13	37%	6.69	$79.13	$95.87
80/81	96/97	Sep 25	$0.69	$0.31	53%	2.23	$80.31	$96.69
77/78	99/100	Oct 23	$0.80	$0.20	40%	4.00	$77.20	$99.80
80/81	94/94	Oct 2	$0.82	$0.18	37%	4.56	$80.18	$94.32
70/71	96/97	Sep 25	$0.41	$0.59	77%	0.69	$70.59	$96.41
75/76	95/96	Oct 9	$0.71	$0.29	47%	2.45	$75.29	$95.71
76/77	95/96	Oct 9	$0.73	$0.27	44%	2.70	$76.27	$95.73
76/77	99/100	Oct 23	$0.74	$0.26	42%	2.85	$76.26	$99.74
80/81	90/91	Sep 25	$0.78	$0.22	38%	3.55	$80.22	$90.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 8.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 16	$0.60	$4.40	23%	7.33
$85.00	$86.00	$87.00	Sep 18	$0.06	$0.94	20%	15.67
$85.00	$90.00	$95.00	Oct 16	$0.55	$4.45	21%	8.09
$90.00	$95.00	$100.00	Oct 16	$0.46	$4.54	18%	9.87
$75.00	$80.00	$85.00	Oct 16	$0.65	$4.35	23%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.53	$4.47	21%	8.43
$75.00	$80.00	$85.00	Oct 16	$0.62	$4.38	23%	7.06
$88.00	$90.00	$92.00	Oct 9	$0.08	$1.92	10%	24.00
$81.00	$82.00	$83.00	Sep 18	$0.07	$0.93	15%	13.29
$86.00	$87.00	$88.00	Sep 18	$0.08	$0.92	16%	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. 66 found (best net $-4.36, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$89.00	1:2	Sep 18	-$0.17	$0.83
$89.00	$90.00	1:2	Sep 18	-$0.12	$0.88
$90.00	$91.00	1:2	Sep 18	-$0.09	$0.91
$95.00	$100.00	1:2	Oct 16	-$1.37	$3.63
$95.00	$96.00	1:2	Sep 18	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$90.00	1:2	Oct 30	-$4.36	$5.64
$75.00	$70.00	1:2	Oct 16	-$0.14	$4.86
$80.00	$75.00	1:2	Oct 16	-$0.67	$4.33
$85.00	$80.00	1:2	Oct 16	-$1.78	$3.22
$85.00	$84.00	1:2	Sep 18	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.05%, avg 3.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Oct 30	$5.15	0.41	9.3%	6.05%	15.35%	1	--
$95.00	Oct 30	$4.60	0.38	11.7%	5.41%	17.05%	33	304
$90.00	Oct 30	$6.05	0.46	5.8%	7.11%	12.88%	25	73
$96.00	Oct 30	$4.25	0.36	12.8%	4.99%	17.82%	2	310
$98.00	Oct 30	$3.75	0.34	15.2%	4.41%	19.58%	3	126
$86.00	Oct 30	$7.60	0.53	1.1%	8.93%	10.00%	1	7
$88.00	Oct 30	$6.65	0.49	3.4%	7.82%	11.24%	12	11
$99.00	Oct 30	$3.60	0.32	16.4%	4.23%	20.58%	15	8
$87.00	Oct 30	$7.05	0.51	2.2%	8.29%	10.53%	1	11
$94.00	Oct 30	$4.55	0.39	10.5%	5.35%	15.82%	7	5

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 66,972

Total Puts 44,464

Put/Call Ratio 0.66

Net Difference 22,508

Prior's Put/Call Breakdown

Total Calls 77,265

Total Puts 72,519

Put/Call Ratio 0.94

Net Difference 4,746

Prior 7-Day Put/Call Summary

Total Calls 423,660

Total Puts 246,781

Average Put/Call Ratio 0.56

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