CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$91.78 +7.86%

$91.84 (+0.07%)🌙

as of 09/18 06:20 PM

(9/17 18:24) ◀

Friday, September 18, 2026 (6:20pm)

▶ (9/21 18:20)

◀ 9/18 18:20 ▶

Option Volume

Detail

ℹ

Current (09/18) 160,606

Calls: 116,647 (73%)

Puts: 43,959 (27%)

Prior (09/17) 111,436

Calls: 66,972 (60%)

Puts: 44,464 (40%)

Current vs Prior +44.12%

Calls: +74.17% (Calls)

Puts: -1.14% (Puts)

Prior 7-Day Total 645,109

Calls: 407,268 (63%)

Puts: 237,841 (37%)

Prior 7-Day Average 92,158

Calls: 58,181 (63%)

Puts: 33,977 (37%)

Current vs Prior 7-Day Avg +74.27%

Calls: +100.49%

Puts: +29.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $40.06M

Calls: $29.65M (74%)

Puts: $10.42M (26%)

Prior (09/17) $52.72M

Calls: $22.40M (42%)

Puts: $30.32M (58%)

Current vs Prior -24.01%

Calls: +32.34%

Puts: -65.64%

Prior 7-Day Total $315.32M

Calls: $164.06M (52%)

Puts: $151.26M (48%)

Prior 7-Day Average $45.05M

Calls: $23.44M (52%)

Puts: $21.61M (48%)

Current vs Prior 7-Day Avg -11.06%

Calls: +26.50%

Puts: -51.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.38

Prior (09/17) 0.66

Current vs Prior -43.24%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -33.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 680,555

Calls: 393,080 (58%)

Puts: 287,475 (42%)

Prior (09/17) 629,724

Calls: 381,456 (61%)

Puts: 248,268 (39%)

Current vs Prior +8.07%

Prior 7-Day Total 4,092,452

Calls: 2,446,341 (60%)

Puts: 1,646,111 (40%)

Prior 7-Day Average 584,636

Calls: 349,477 (60%)

Puts: 235,158 (40%)

Current vs Prior 7-Day Avg +16.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.90% | 8.95%0.90% | 16.18%

Prior 4.15% | 8.97%4.15% | 15.61%

Current vs Prior +115.62% | +35.24%-78.20% | +3.67%

Prior 7-Day Avg 6.83% | 11.32%9.13% | 18.85%

Current vs 7-Day Avg +31.04% | +7.10%-90.10% | -14.15%

Prior 7-Day Eod 4.15% | 8.97%4.15% | 15.61%

Current vs 7-Day Eod +115.62% | +35.24%-78.20% | +3.67%

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

Moderately bullish flow with 74% call dollar volume ($29.65M). Extreme bullish P/C ratio of 0.38 - heavy call buying (116,647 calls vs 43,959 puts). P/C ratio dropping 43% - 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 48 of results (avg 7.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 25	3.25	3.35	$3.30	3.0%	799	0.46	4.2K
$85.00	Oct 16	11.05	11.45	$11.25	3.6%	257	0.69	7.1K
$100.00	Oct 16	4.40	4.60	$4.50	4.4%	1.9K	0.38	7.1K
$94.00	Sep 25	2.81	2.96	$2.89	5.2%	6.5K	0.42	502
$90.00	Oct 16	8.25	8.75	$8.50	5.9%	1.2K	0.58	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	6.25	6.45	$6.35	3.1%	211	0.42	5.2K
$85.00	Oct 16	4.00	4.15	$4.08	3.7%	326	0.31	3.6K
$89.00	Oct 2	3.80	4.05	$3.93	6.4%	10	0.39	245
$93.00	Sep 25	4.40	4.70	$4.55	6.6%	83	0.54	56
$88.00	Oct 2	3.35	3.60	$3.48	7.2%	59	0.36	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.67, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 25	0.67	0.75	$0.71	11.3%	2.7K	0.14	2.7K
$110.00	Oct 2	0.83	1.00	$0.92	18.5%	480	0.14	421

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 25	0.35	0.40	$0.38	13.2%	951	0.09	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Sep 25	16.40	20.35	$18.38	21.5%	3	1.00	492
$75.00	Sep 25	15.40	19.40	$17.40	23.0%	17	1.00	263
$77.00	Sep 25	14.25	16.65	$15.45	15.5%	74	1.00	101
$75.00	Sep 18	15.80	17.80	$16.80	11.9%	143	1.00	4.4K
$76.00	Sep 18	14.60	16.80	$15.70	14.0%	7	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	2.63	3.90	$3.26	39.0%	570	1.00	1.6K
$96.00	Sep 18	3.20	5.25	$4.22	48.6%	61	1.00	288
$97.00	Sep 18	4.45	6.15	$5.30	32.1%	10	1.00	103
$99.00	Sep 18	6.05	9.85	$7.95	47.8%	3	1.00	2
$100.00	Sep 18	7.35	9.00	$8.18	20.2%	12	1.00	819

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 132.6K, top 15.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	1.21	1.35	$1.28	10.9%	15.7K	0.23	1.5K
$91.50	Sep 18	0.27	0.58	$0.43	72.1%	12.8K	0.68	201
$90.00	Sep 18	1.60	2.22	$1.91	32.5%	10.9K	0.98	6.9K
$94.00	Sep 25	2.81	2.96	$2.89	5.2%	6.5K	0.42	502
$95.00	Sep 18	0.00	0.01	$0.01	100.0%	5.5K	0.01	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	0.00	0.01	$0.01	100.0%	2.4K	0.02	7.2K
$88.00	Sep 18	0.00	0.01	$0.01	100.0%	2.4K	0.01	1.2K
$91.00	Sep 18	0.01	0.07	$0.04	150.0%	1.9K	0.12	581
$85.00	Sep 18	0.00	0.01	$0.01	100.0%	1.1K	0.01	5.2K
$80.00	Sep 25	0.35	0.40	$0.38	13.2%	951	0.09	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 49.4%, max 209.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.50	Sep 18	Oct 2	240.0%	77.6%	209.3%	1.6K	1.2K
$92.00	Sep 18	Oct 30	100.3%	70.5%	42.2%	2.8K	2.7K
$91.50	Sep 18	Oct 2	90.0%	74.1%	21.4%	12.9K	210

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Sep 18	Oct 30	100.3%	70.5%	42.2%	256	881
$91.50	Sep 18	Oct 2	90.0%	74.1%	21.4%	510	45
$101.00	Sep 25	Oct 23	83.6%	77.9%	7.4%	62	31
$98.00	Oct 2	Oct 23	76.8%	75.6%	1.7%	8	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.82, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$80.00	Oct 30	$2.20	$1.80	$2.20	82%	0.82	$78.20
$80.00	$82.00	Oct 30	$0.83	$1.17	$0.83	76%	1.41	$80.83
$78.00	$79.00	Sep 18	$0.35	$0.65	$0.35	100%	1.86	$78.35
$79.00	$80.00	Oct 2	$0.22	$0.78	$0.22	88%	3.55	$79.22
$76.00	$78.00	Oct 2	$1.18	$0.82	$1.18	91%	0.69	$77.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Sep 18	$0.23	$0.77	$0.23	100%	3.35	$99.77
$88.00	$85.00	Oct 30	$0.68	$2.32	$0.68	38%	3.41	$87.32
$94.00	$93.50	Sep 18	$0.13	$0.37	$0.13	95%	2.85	$93.87
$101.00	$100.00	Oct 23	$0.30	$0.70	$0.30	61%	2.33	$100.70
$92.00	$91.00	Oct 9	$0.22	$0.78	$0.22	46%	3.55	$91.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 4.00, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Oct 23	$1.40	$1.40	$0.60	47%	2.33	$94.40
$101.00	$102.00	Oct 30	$0.75	$0.75	$0.25	59%	3.00	$101.75
$102.00	$103.00	Oct 23	$0.70	$0.70	$0.30	62%	2.33	$102.70
$97.00	$98.00	Oct 9	$0.62	$0.62	$0.38	58%	1.63	$97.62
$98.00	$100.00	Oct 30	$1.07	$1.07	$0.93	54%	1.15	$99.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 23	$0.80	$0.80	$0.20	68%	4.00	$84.20
$90.00	$85.00	Oct 16	$2.27	$2.27	$2.73	58%	0.83	$87.73
$84.00	$83.00	Oct 30	$0.73	$0.73	$0.27	69%	2.70	$83.27
$89.00	$88.00	Oct 30	$0.82	$0.82	$0.18	60%	4.56	$88.18
$78.00	$77.00	Oct 23	$0.60	$0.60	$0.40	80%	1.50	$77.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.36, cheapest $3.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Sep 18	Sep 25	$3.34	100.3%	75.4%
$91.50	Sep 18	Sep 25	$3.75	90.0%	83.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Sep 18	Sep 25	$3.63	100.3%	75.4%
$91.50	Sep 18	Sep 25	$3.45	90.0%	83.7%
$98.00	Oct 2	Oct 23	$2.65	76.8%	75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 0.61% of stock, avg 12.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.50	Sep 18	$0.43	$0.13	$0.56	$90.94	$92.06	0.61%
$92.00	Sep 18	$0.19	$0.40	$0.59	$91.41	$92.59	0.64%
$92.50	Sep 18	$0.04	$0.62	$0.66	$91.84	$93.16	0.72%
$91.00	Sep 18	$0.75	$0.04	$0.79	$90.21	$91.79	0.86%
$93.00	Sep 18	$0.02	$1.12	$1.14	$91.86	$94.14	1.24%
$90.00	Sep 18	$1.91	$0.01	$1.92	$88.08	$91.92	2.09%
$93.50	Sep 18	$0.14	$2.21	$2.35	$91.15	$95.85	2.56%
$94.00	Sep 18	$0.03	$2.34	$2.37	$91.63	$96.37	2.58%
$89.00	Sep 18	$3.06	$0.02	$3.08	$85.92	$92.08	3.36%
$95.00	Sep 18	$0.01	$3.26	$3.27	$91.73	$98.27	3.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.09% of stock, avg 11.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.50	$91.00	Sep 18	$0.04	$0.04	$0.08	$90.92	$92.58
$93.50	$91.00	Sep 18	$0.14	$0.04	$0.18	$90.82	$93.68
$92.50	$91.50	Sep 18	$0.04	$0.13	$0.17	$91.33	$92.67
$92.00	$91.00	Sep 18	$0.19	$0.04	$0.23	$90.77	$92.23
$93.50	$91.50	Sep 18	$0.14	$0.13	$0.27	$91.23	$93.77
$92.00	$91.50	Sep 18	$0.19	$0.13	$0.32	$91.18	$92.32
$110.00	$75.00	Oct 16	$2.38	$1.41	$3.79	$71.21	$113.79
$110.00	$80.00	Oct 16	$2.38	$2.50	$4.88	$75.12	$114.88
$94.00	$88.00	Sep 25	$2.89	$2.13	$5.02	$82.98	$99.02
$94.00	$89.00	Sep 25	$2.89	$2.39	$5.28	$83.72	$99.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 2.85, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	105/106	Oct 23	$0.74	$0.26	49%	2.85	$76.26	$105.74
79/80	105/106	Oct 23	$0.78	$0.22	44%	3.55	$79.22	$105.78
77/78	106/107	Oct 23	$0.73	$0.27	48%	2.70	$77.27	$106.73
74/75	105/106	Oct 23	$0.70	$0.30	51%	2.33	$74.30	$105.70
80/81	105/106	Oct 23	$0.78	$0.22	42%	3.55	$80.22	$105.78
76/79	107/110	Oct 30	$1.85	$1.15	44%	1.61	$77.15	$108.85
78/79	103/104	Oct 9	$0.60	$0.40	52%	1.50	$78.40	$103.60
80/81	103/104	Oct 9	$0.62	$0.38	49%	1.63	$80.38	$103.62
87/88	99/100	Sep 25	$0.67	$0.33	41%	2.03	$87.33	$99.67
87/88	97/98	Sep 25	$0.72	$0.28	35%	2.57	$87.28	$97.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.38	$4.62	21%	12.16
$75.00	$80.00	$85.00	Oct 16	$0.38	$4.62	18%	12.16
$100.00	$105.00	$110.00	Oct 16	$0.32	$4.68	15%	14.62
$91.50	$92.00	$92.50	Sep 18	$0.09	$0.41	55%	4.56
$95.00	$100.00	$105.00	Oct 16	$0.41	$4.59	18%	11.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.09	$4.91	20%	54.56
$95.00	$100.00	$105.00	Oct 30	$0.16	$4.84	16%	30.25
$75.00	$80.00	$85.00	Oct 16	$0.49	$4.51	18%	9.20
$91.00	$91.50	$92.00	Sep 18	$0.18	$0.32	50%	1.78
$84.00	$85.00	$86.00	Sep 25	$0.06	$0.94	7%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-4.80, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$91.50	1:2	Sep 18	-$0.11	$0.39
$89.00	$90.00	1:2	Sep 18	-$0.76	$0.24
$96.00	$97.00	1:2	Sep 18	$0.00	$1.00
$98.00	$99.00	1:2	Sep 18	$0.00	$1.00
$107.00	$108.00	1:2	Sep 18	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$100.00	1:2	Oct 16	-$4.80	$5.20
$110.00	$102.00	1:2	Oct 2	-$4.88	$3.12
$80.00	$75.00	1:2	Oct 16	-$0.32	$4.68
$93.00	$92.50	1:2	Sep 18	-$0.12	$0.38
$85.00	$80.00	1:2	Oct 16	-$0.92	$4.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.83%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$101.00	Oct 30	$5.35	0.41	10.1%	5.83%	15.87%	6	4
$98.00	Oct 30	$6.25	0.46	6.8%	6.81%	13.59%	4	--
$100.00	Oct 30	$5.65	0.42	9.0%	6.16%	15.11%	118	86
$102.00	Oct 30	$5.10	0.39	11.1%	5.56%	16.69%	6	--
$95.00	Oct 30	$7.25	0.50	3.5%	7.90%	11.41%	218	331
$96.00	Oct 30	$6.80	0.48	4.6%	7.41%	12.01%	2	--
$107.00	Oct 30	$3.75	0.33	16.6%	4.09%	20.67%	1	--
$105.00	Oct 30	$4.20	0.34	14.4%	4.58%	18.98%	60	56
$92.00	Oct 30	$8.55	0.55	0.2%	9.32%	9.56%	16	10
$110.00	Oct 30	$3.35	0.28	19.9%	3.65%	23.50%	101	120

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 116,647

Total Puts 43,959

Put/Call Ratio 0.38

Net Difference 72,688

Prior's Put/Call Breakdown

Total Calls 66,972

Total Puts 44,464

Put/Call Ratio 0.66

Net Difference 22,508

Prior 7-Day Put/Call Summary

Total Calls 407,268

Total Puts 237,841

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