Tour v528
CRCL
CIRCLE INTERNET GROU A
$94.49 +2.95%
$94.50 (+0.01%)🌙
as of 09/21 06:20 PM
(9/18 18:20) ◀
|
Monday, September 21, 2026 (6:20pm)
January 2026
|
▶
◀ 9/21 18:20

Option Volume

Detail
ℹ
Current (09/21) 83,052
Calls: 56,634 (68%)
Puts: 26,418 (32%)
Prior (09/18) 160,606
Calls: 116,647 (73%)
Puts: 43,959 (27%)
Current vs Prior -48.29%
Calls: -51.45% (Calls)
Puts: -39.90% (Puts)
Prior 7-Day Total 722,334
Calls: 470,366 (65%)
Puts: 251,968 (35%)
Prior 7-Day Average 103,190
Calls: 67,195 (65%)
Puts: 35,995 (35%)
Current vs Prior 7-Day Avg -19.52%
Calls: -15.72%
Puts: -26.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $35.39M
Calls: $23.18M (65%)
Puts: $12.21M (35%)
Prior (09/18) $40.06M
Calls: $29.65M (74%)
Puts: $10.42M (26%)
Current vs Prior -11.68%
Calls: -21.83%
Puts: +17.23%
Prior 7-Day Total $292.86M
Calls: $152.06M (52%)
Puts: $140.81M (48%)
Prior 7-Day Average $41.84M
Calls: $21.72M (52%)
Puts: $20.12M (48%)
Current vs Prior 7-Day Avg -15.42%
Calls: +6.69%
Puts: -39.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.47
Prior (09/18) 0.38
Current vs Prior +23.78%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -13.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 548,805
Calls: 301,479 (55%)
Puts: 247,326 (45%)
Prior (09/18) 680,555
Calls: 393,080 (58%)
Puts: 287,475 (42%)
Current vs Prior -19.36%
Prior 7-Day Total 4,192,723
Calls: 2,503,821 (60%)
Puts: 1,688,902 (40%)
Prior 7-Day Average 598,960
Calls: 357,688 (60%)
Puts: 241,271 (40%)
Current vs Prior 7-Day Avg -8.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 7.79% | 11.48%16.22% | 25.66%
Prior 8.95% | 12.13%0.90% | 16.18%
Current vs Prior -12.92% | -5.31%+1694.08% | +58.62%
Prior 7-Day Avg 7.06% | 11.32%7.52% | 18.21%
Current vs 7-Day Avg +10.39% | +1.46%+115.67% | +40.97%
Prior 7-Day Eod 8.95% | 12.13%0.90% | 16.18%
Current vs 7-Day Eod -12.92% | -5.31%+1694.08% | +58.62%
Sentiment BULLISHBEARISH

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 65% call dollar volume ($23.18M). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (56,634 calls vs 26,418 puts). Declining open interest (down 19%) indicates positions being closed.

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 NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 90 of results (avg 8.1%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 167.207.55$7.384.7%4400.531.9K
$97.00Sep 252.342.46$2.405.0%8150.401.0K
$96.00Sep 252.702.84$2.775.1%1.0K0.44892
$99.00Sep 251.741.85$1.806.1%4300.321.9K
$98.00Sep 252.002.13$2.076.3%1.4K0.36713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 257.658.00$7.834.5%250.75348
$102.00Sep 258.508.95$8.735.2%250.7895
$98.00Sep 255.455.75$5.605.4%1210.64179
$94.00Oct 166.957.35$7.155.6%20.45--
$98.00Oct 169.209.75$9.485.8%200.53--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.67, cheapest $0.26)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Sep 250.230.28$0.2619.2%2.4K0.06111
$107.00Sep 250.500.58$0.5414.8%2.5K0.121.3K
$104.00Sep 250.740.89$0.8218.3%1900.17144
$105.00Sep 250.690.78$0.7412.2%2.8K0.152.7K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 250.550.65$0.6016.7%1400.14135
$87.00Sep 250.710.85$0.7817.9%2400.17243
$88.00Sep 250.881.00$0.9412.8%8910.20461

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 2517.0019.20$18.1012.2%11.00140
$77.00Sep 2516.1518.20$17.1711.9%11.00107
$78.00Sep 2515.1517.45$16.3014.1%141.00241
$79.00Sep 2514.2016.25$15.2313.5%21.00--
$80.00Sep 2513.2515.40$14.3315.0%110.95466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Sep 2517.2019.00$18.109.9%40.941
$108.00Sep 2513.4015.20$14.3012.6%30.90--
$105.00Sep 2511.0012.70$11.8514.3%10.84--
$110.00Oct 216.0018.05$17.0212.0%40.83838
$103.00Sep 259.059.90$9.489.0%40.80--

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 56.2K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 251.501.60$1.556.5%7.4K0.296.1K
$95.00Sep 253.053.25$3.156.3%5.0K0.491.8K
$105.00Sep 250.690.78$0.7412.2%2.8K0.152.7K
$107.00Sep 250.500.58$0.5414.8%2.5K0.121.3K
$112.00Sep 250.230.28$0.2619.2%2.4K0.06111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 250.050.20$0.13115.4%9040.031.2K
$88.00Sep 250.881.00$0.9412.8%8910.20461
$90.00Sep 251.421.57$1.5010.0%7950.282.0K
$80.00Oct 161.752.03$1.8914.8%7880.173.7K
$93.00Oct 166.256.95$6.6010.6%7390.43--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 14.5%, max 23.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Sep 25Oct 3097.1%78.4%23.8%2.9K2.8K
$104.00Sep 25Oct 1694.6%78.9%19.9%191144
$99.00Sep 25Oct 2391.8%77.1%19.0%4401.9K
$103.00Sep 25Oct 3095.7%80.4%19.0%386331
$100.00Sep 25Oct 3092.6%78.2%18.3%7.6K6.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Sep 25Oct 3097.1%78.4%23.8%3184
$99.00Sep 25Oct 3091.8%77.5%18.4%116168
$100.00Sep 25Oct 3092.6%78.2%18.3%61619
$101.00Sep 25Oct 1692.4%79.0%17.0%102348
$94.00Sep 25Oct 1686.5%74.4%16.3%205279

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 10.11, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$110.00Oct 30$0.42$2.58$0.4236%6.14$107.42
$83.00$84.00Oct 9$0.30$0.70$0.3081%2.33$83.30
$93.00$94.00Oct 23$0.12$0.88$0.1257%7.33$93.12
$80.00$81.00Sep 25$0.53$0.47$0.5395%0.89$80.53
$105.00$107.00Oct 23$0.33$1.67$0.3336%5.06$105.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$93.00Oct 30$0.18$1.82$0.1846%10.11$94.82
$88.00$87.00Oct 16$0.13$0.87$0.1332%6.69$87.87
$89.00$88.00Oct 30$0.17$0.83$0.1736%4.88$88.83
$89.00$88.00Oct 23$0.17$0.83$0.1735%4.88$88.83
$92.00$91.00Oct 23$0.25$0.75$0.2541%3.00$91.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 1.35, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Oct 9$0.55$0.55$0.4560%1.22$100.55
$106.00$107.00Oct 2$0.35$0.35$0.6577%0.54$106.35
$95.00$96.00Oct 16$0.58$0.58$0.4248%1.38$95.58
$103.00$104.00Oct 2$0.33$0.33$0.6771%0.49$103.33
$103.00$105.00Oct 30$0.85$0.85$1.1558%0.74$103.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$86.00Oct 30$1.15$1.15$0.8566%1.35$86.85
$84.00$83.00Oct 23$0.72$0.72$0.2873%2.57$83.28
$84.00$83.00Oct 30$0.63$0.63$0.3772%1.70$83.37
$88.00$87.00Oct 23$0.68$0.68$0.3266%2.12$87.32
$87.00$86.00Oct 16$0.62$0.62$0.3869%1.63$86.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.74, cheapest $1.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Sep 25Oct 2$1.5391.8%79.9%
$96.00Sep 25Oct 2$1.6390.0%78.9%
$98.00Sep 25Oct 2$1.6190.7%79.9%
$97.00Sep 25Oct 2$1.6790.4%80.2%
$93.50Sep 25Oct 2$1.6386.5%77.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Sep 25Oct 9$2.9591.8%80.2%
$96.00Sep 25Oct 2$1.6690.0%78.9%
$98.00Sep 25Oct 2$1.7390.7%79.9%
$97.00Sep 25Oct 2$1.8290.4%80.2%
$93.50Sep 25Oct 2$1.6486.5%77.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 7.06% of stock, avg 13.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Sep 25$4.05$2.62$6.67$86.33$99.677.06%
$92.50Sep 25$4.33$2.40$6.73$85.77$99.237.12%
$94.00Sep 25$3.58$3.20$6.78$87.22$100.787.18%
$92.00Sep 25$4.63$2.19$6.82$85.18$98.827.22%
$93.50Sep 25$3.90$2.96$6.86$86.64$100.367.26%
$91.50Sep 25$4.93$1.98$6.91$84.59$98.417.31%
$95.00Sep 25$3.15$3.78$6.93$88.07$101.937.33%
$96.00Sep 25$2.77$4.32$7.09$88.91$103.097.50%
$91.00Sep 25$5.33$1.80$7.13$83.87$98.137.55%
$97.00Sep 25$2.40$4.88$7.28$89.72$104.287.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.22% of stock, avg 12.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$92.00Sep 25$1.80$2.19$3.99$88.01$102.99
$98.00$92.00Sep 25$2.07$2.19$4.26$87.74$102.26
$99.00$92.50Sep 25$1.80$2.40$4.20$88.30$103.20
$98.00$92.50Sep 25$2.07$2.40$4.47$88.03$102.47
$97.00$92.00Sep 25$2.40$2.19$4.59$87.41$101.59
$97.00$92.50Sep 25$2.40$2.40$4.80$87.70$101.80
$99.00$93.00Sep 25$1.80$2.62$4.42$88.58$103.42
$98.00$93.00Sep 25$2.07$2.62$4.69$88.31$102.69
$97.00$93.00Sep 25$2.40$2.62$5.02$87.98$102.02
$96.00$92.00Sep 25$2.77$2.19$4.96$87.04$100.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 3.17, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/87103/104Oct 2$0.76$0.2445%3.17$86.24$103.76
86/87102/103Oct 2$0.73$0.2743%2.70$86.27$102.73
88/89103/104Oct 2$0.70$0.3040%2.33$88.30$103.70
82/83103/104Oct 2$0.54$0.4655%1.17$82.46$103.54
87/88105/106Oct 9$0.69$0.3139%2.23$87.31$105.69
86/87104/105Oct 2$0.59$0.4148%1.44$86.41$104.59
84/85103/104Oct 2$0.56$0.4451%1.27$84.44$103.56
83/84105/106Oct 9$0.58$0.4248%1.38$83.42$105.58
79/80103/104Oct 2$0.45$0.5561%0.82$79.55$103.45
84/85105/106Oct 9$0.60$0.4046%1.50$84.40$105.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.00$89.00Oct 23$0.07$1.938%27.57
$97.00$98.00$99.00Sep 25$0.06$0.948%15.67
$88.00$89.00$90.00Oct 9$0.05$0.955%19.00
$100.00$101.00$102.00Sep 25$0.06$0.946%15.67
$85.00$86.00$87.00Oct 2$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Sep 25$0.06$0.946%15.67
$85.00$86.00$87.00Oct 9$0.07$0.934%13.29
$83.00$84.00$85.00Oct 2$0.07$0.934%13.29
$86.00$87.00$88.00Oct 9$0.08$0.925%11.50
$87.00$88.00$89.00Sep 25$0.10$0.907%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-1.78, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$111.00$112.001:2Sep 25-$0.23$0.77
$109.00$110.001:2Sep 25-$0.26$0.74
$110.00$111.001:2Sep 25-$0.26$0.74
$112.00$113.001:2Sep 25-$0.26$0.74
$108.00$109.001:2Sep 25-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$101.001:2Oct 2-$1.78$7.22
$81.00$80.001:2Sep 25-$0.10$0.90
$80.00$79.001:2Sep 25-$0.11$0.89
$78.00$77.001:2Sep 25-$0.11$0.89
$79.00$78.001:2Sep 25-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 6.98%, avg 3.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Oct 30$6.600.456.9%6.98%13.87%2--
$103.00Oct 30$5.900.429.0%6.24%15.25%3011
$100.00Oct 30$6.900.465.8%7.30%13.13%294161
$102.00Oct 30$6.200.438.0%6.56%14.51%310
$107.00Oct 30$4.750.3613.2%5.03%18.27%9146
$97.00Oct 30$7.950.512.7%8.41%11.07%210
$98.00Oct 30$7.500.493.7%7.94%11.65%10127
$110.00Oct 30$4.100.3316.4%4.34%20.75%25170
$106.00Oct 30$4.950.3712.2%5.24%17.42%312
$105.00Oct 30$5.150.3811.1%5.45%16.57%84106

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 56,634
Total Puts 26,418
Put/Call Ratio 0.47
Net Difference 30,216

Prior's Put/Call Breakdown

Total Calls 116,647
Total Puts 43,959
Put/Call Ratio 0.38
Net Difference 72,688

Prior 7-Day Put/Call Summary

Total Calls 470,366
Total Puts 251,968
Average Put/Call Ratio 0.54
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All