CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$89.71 +4.47%

$89.85 (+0.16%)🌙

as of 10/21 06:18 PM

(10/20 18:14) ◀

Wednesday, October 21, 2026 (6:18pm)

▶ (10/22 18:20)

◀ 10/21 18:18 ▶

Option Volume

Detail

ℹ

Current (10/21) 83,805

Calls: 57,115 (68%)

Puts: 26,690 (32%)

Prior (10/20) 49,618

Calls: 34,153 (69%)

Puts: 15,465 (31%)

Current vs Prior +68.90%

Calls: +67.23% (Calls)

Puts: +72.58% (Puts)

Prior 7-Day Total 379,653

Calls: 239,838 (63%)

Puts: 139,815 (37%)

Prior 7-Day Average 54,236

Calls: 34,262 (63%)

Puts: 19,973 (37%)

Current vs Prior 7-Day Avg +54.52%

Calls: +66.70%

Puts: +33.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $30.25M

Calls: $23.37M (77%)

Puts: $6.89M (23%)

Prior (10/20) $23.33M

Calls: $18.78M (81%)

Puts: $4.55M (19%)

Current vs Prior +29.68%

Calls: +24.43%

Puts: +51.37%

Prior 7-Day Total $150.32M

Calls: $80.67M (54%)

Puts: $69.65M (46%)

Prior 7-Day Average $21.47M

Calls: $11.52M (54%)

Puts: $9.95M (46%)

Current vs Prior 7-Day Avg +40.87%

Calls: +102.75%

Puts: -30.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.47

Prior (10/20) 0.45

Current vs Prior +3.20%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -16.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 520,773

Calls: 299,818 (58%)

Puts: 220,955 (42%)

Prior (10/20) 467,543

Calls: 270,147 (58%)

Puts: 197,396 (42%)

Current vs Prior +11.39%

Prior 7-Day Total 3,470,634

Calls: 2,000,807 (58%)

Puts: 1,469,827 (42%)

Prior 7-Day Average 495,804

Calls: 285,829 (58%)

Puts: 209,975 (42%)

Current vs Prior 7-Day Avg +5.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.56% | 10.07%19.04% | 23.91%

Prior 6.36% | 10.48%19.22% | 23.70%

Current vs Prior -12.52% | -3.96%-0.92% | +0.89%

Prior 7-Day Avg 6.37% | 10.15%9.48% | 20.52%

Current vs 7-Day Avg -12.69% | -0.83%+100.77% | +16.54%

Prior 7-Day Eod 6.36% | 10.48%19.22% | 23.70%

Current vs 7-Day Eod -12.52% | -3.96%-0.92% | +0.89%

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

Strong bullish conviction with 77% of dollar volume in calls ($23.37M) vs puts ($6.89M). Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (57,115 calls vs 26,690 puts).

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 123 of results (avg 7.2%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	4.60	4.75	$4.68	3.2%	824	0.37	4.7K
$86.00	Nov 20	10.00	10.45	$10.23	4.4%	28	0.62	64
$89.00	Nov 20	8.65	9.05	$8.85	4.5%	137	0.56	16
$95.00	Oct 23	0.62	0.65	$0.64	4.7%	3.5K	0.20	2.1K
$90.00	Oct 30	4.05	4.25	$4.15	4.8%	3.3K	0.51	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 30	11.20	11.60	$11.40	3.5%	25	0.79	176
$100.00	Nov 20	14.30	14.90	$14.60	4.1%	42	0.63	--
$96.00	Oct 30	8.00	8.35	$8.18	4.3%	35	0.69	24
$95.00	Oct 23	5.75	6.05	$5.90	5.1%	46	0.80	121
$91.00	Oct 23	2.85	3.00	$2.93	5.1%	613	0.57	957

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	0.15	0.18	$0.16	18.8%	6.3K	0.06	2.0K
$98.00	Oct 23	0.25	0.30	$0.28	17.9%	270	0.10	664
$97.00	Oct 23	0.34	0.40	$0.37	16.2%	493	0.13	749
$95.00	Oct 23	0.62	0.65	$0.64	4.7%	3.5K	0.20	2.1K
$94.00	Oct 23	0.77	0.85	$0.81	9.9%	429	0.24	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 23	0.39	0.45	$0.42	14.3%	2.0K	0.14	1.5K
$85.00	Oct 23	0.56	0.62	$0.59	10.2%	635	0.18	1.1K
$86.00	Oct 23	0.77	0.85	$0.81	9.9%	1.6K	0.24	1.2K
$79.00	Oct 30	0.66	0.78	$0.72	16.7%	179	0.13	647
$80.00	Oct 30	0.84	0.93	$0.89	10.1%	210	0.15	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 23	17.25	20.15	$18.70	15.5%	45	1.00	17
$73.00	Oct 23	16.50	19.20	$17.85	15.1%	47	1.00	8
$74.00	Oct 23	15.55	18.25	$16.90	16.0%	48	1.00	8
$75.00	Oct 23	14.35	17.10	$15.73	17.5%	52	1.00	67
$76.00	Oct 23	12.65	16.70	$14.68	27.6%	1	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 23	12.70	15.70	$14.20	21.1%	10	0.97	--
$102.00	Oct 23	10.25	12.60	$11.43	20.6%	1	0.96	--
$101.00	Oct 23	9.85	11.60	$10.73	16.3%	4	0.94	30
$100.00	Oct 23	9.70	10.65	$10.18	9.3%	6	0.94	125
$98.00	Oct 23	6.75	8.85	$7.80	26.9%	4	0.90	25

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 65.1K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	0.15	0.18	$0.16	18.8%	6.3K	0.06	2.0K
$90.00	Oct 23	2.05	2.20	$2.13	7.0%	4.1K	0.49	2.5K
$95.00	Oct 23	0.62	0.65	$0.64	4.7%	3.5K	0.20	2.1K
$90.00	Oct 30	4.05	4.25	$4.15	4.8%	3.3K	0.51	1.2K
$89.00	Oct 23	2.52	2.71	$2.62	7.3%	2.1K	0.57	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 23	0.39	0.45	$0.42	14.3%	2.0K	0.14	1.5K
$90.00	Oct 23	2.30	2.43	$2.37	5.5%	1.7K	0.51	197
$86.00	Oct 23	0.77	0.85	$0.81	9.9%	1.6K	0.24	1.2K
$87.00	Oct 23	1.05	1.14	$1.10	8.2%	928	0.30	770
$82.00	Oct 23	0.15	0.24	$0.20	45.0%	848	0.07	543

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 12.1%, max 16.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Oct 23	Nov 27	90.1%	77.2%	16.7%	3.5K	2.2K
$90.00	Oct 23	Nov 27	86.7%	74.7%	16.1%	4.1K	2.6K
$86.00	Oct 23	Nov 27	86.4%	74.9%	15.3%	483	1.8K
$85.00	Oct 23	Nov 27	86.9%	75.6%	14.9%	375	2.9K
$87.00	Oct 23	Nov 27	86.2%	75.5%	14.1%	911	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 23	Nov 27	86.7%	74.7%	16.1%	1.7K	208
$86.00	Oct 23	Nov 27	86.4%	74.9%	15.3%	1.7K	1.2K
$94.00	Oct 23	Oct 30	88.6%	77.0%	15.1%	21	592
$85.00	Oct 23	Nov 27	86.9%	75.6%	14.9%	661	1.2K
$87.00	Oct 23	Nov 27	86.2%	75.5%	14.1%	943	776

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 4.71, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$79.00	Nov 6	$0.35	$1.65	$0.35	83%	4.71	$77.35
$76.00	$77.00	Oct 30	$0.42	$0.58	$0.42	92%	1.38	$76.42
$95.00	$100.00	Nov 27	$1.58	$3.42	$1.58	47%	2.16	$96.58
$100.00	$105.00	Nov 20	$1.08	$3.92	$1.08	37%	3.63	$101.08
$87.00	$88.00	Nov 27	$0.12	$0.88	$0.12	61%	7.33	$87.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Oct 23	$0.55	$0.45	$0.55	94%	0.82	$100.45
$98.00	$97.00	Oct 23	$0.50	$0.50	$0.50	90%	1.00	$97.50
$97.00	$96.00	Oct 23	$0.55	$0.45	$0.55	87%	0.82	$96.45
$89.00	$88.00	Nov 13	$0.32	$0.68	$0.32	45%	2.13	$88.68
$90.00	$89.00	Nov 27	$0.33	$0.67	$0.33	45%	2.03	$89.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.96, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Nov 27	$1.19	$1.19	$0.81	49%	1.47	$94.19
$99.00	$100.00	Nov 6	$0.35	$0.35	$0.65	66%	0.54	$99.35
$93.00	$94.00	Oct 30	$0.40	$0.40	$0.60	59%	0.67	$93.40
$94.00	$95.00	Nov 6	$0.44	$0.44	$0.56	55%	0.79	$94.44
$102.00	$103.00	Nov 6	$0.28	$0.28	$0.72	71%	0.39	$102.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$81.00	Nov 27	$0.98	$0.98	$1.02	68%	0.96	$82.02
$89.00	$88.00	Nov 27	$0.64	$0.64	$0.36	57%	1.78	$88.36
$78.00	$77.00	Nov 27	$0.41	$0.41	$0.59	76%	0.69	$77.59
$87.00	$86.00	Nov 27	$0.55	$0.55	$0.45	60%	1.22	$86.45
$86.00	$85.00	Nov 13	$0.53	$0.53	$0.47	62%	1.13	$85.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.98, cheapest $1.92)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 23	Oct 30	$2.08	86.3%	74.7%
$88.00	Oct 23	Oct 30	$2.00	86.0%	75.2%
$90.00	Oct 23	Oct 30	$2.02	86.7%	76.4%
$92.00	Oct 23	Oct 30	$2.01	87.4%	77.5%
$91.00	Oct 23	Oct 30	$2.09	86.5%	77.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 23	Oct 30	$1.92	86.3%	74.7%
$88.00	Oct 23	Oct 30	$1.91	86.0%	75.2%
$90.00	Oct 23	Oct 30	$1.96	86.7%	76.4%
$92.00	Oct 23	Oct 30	$1.85	87.4%	77.5%
$91.00	Oct 23	Oct 30	$1.92	86.5%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 5.02% of stock, avg 13.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Oct 23	$2.62	$1.88	$4.50	$84.50	$93.50	5.02%
$90.00	Oct 23	$2.13	$2.37	$4.50	$85.50	$94.50	5.02%
$91.00	Oct 23	$1.69	$2.93	$4.62	$86.38	$95.62	5.15%
$88.00	Oct 23	$3.20	$1.44	$4.64	$83.36	$92.64	5.17%
$92.00	Oct 23	$1.34	$3.60	$4.94	$87.06	$96.94	5.51%
$87.00	Oct 23	$3.85	$1.10	$4.95	$82.05	$91.95	5.52%
$93.00	Oct 23	$1.05	$4.30	$5.35	$87.65	$98.35	5.96%
$86.00	Oct 23	$4.55	$0.81	$5.36	$80.64	$91.36	5.97%
$94.00	Oct 23	$0.81	$5.05	$5.86	$88.14	$99.86	6.53%
$85.00	Oct 23	$5.30	$0.59	$5.89	$79.11	$90.89	6.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.56% of stock, avg 11.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$85.00	Oct 23	$0.81	$0.59	$1.40	$83.60	$95.40
$94.00	$86.00	Oct 23	$0.81	$0.81	$1.62	$84.38	$95.62
$93.00	$85.00	Oct 23	$1.05	$0.59	$1.64	$83.36	$94.64
$93.00	$86.00	Oct 23	$1.05	$0.81	$1.86	$84.14	$94.86
$94.00	$87.00	Oct 23	$0.81	$1.10	$1.91	$85.09	$95.91
$93.00	$87.00	Oct 23	$1.05	$1.10	$2.15	$84.85	$95.15
$92.00	$85.00	Oct 23	$1.34	$0.59	$1.93	$83.07	$93.93
$92.00	$86.00	Oct 23	$1.34	$0.81	$2.15	$83.85	$94.15
$94.00	$88.00	Oct 23	$0.81	$1.44	$2.25	$85.75	$96.25
$92.00	$87.00	Oct 23	$1.34	$1.10	$2.44	$84.56	$94.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.38, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	99/100	Nov 6	$0.58	$0.42	51%	1.38	$74.42	$99.58
79/80	99/100	Nov 6	$0.67	$0.33	42%	2.03	$79.33	$99.67
81/82	99/100	Nov 6	$0.71	$0.29	38%	2.45	$81.29	$99.71
76/77	99/100	Nov 6	$0.58	$0.42	48%	1.38	$76.42	$99.58
80/81	99/100	Nov 6	$0.65	$0.35	40%	1.86	$80.35	$99.65
73/74	99/100	Nov 6	$0.51	$0.49	53%	1.04	$73.49	$99.51
78/79	99/100	Nov 6	$0.59	$0.41	44%	1.44	$78.41	$99.59
77/78	99/100	Nov 6	$0.57	$0.43	46%	1.33	$77.43	$99.57
72/73	99/100	Nov 6	$0.47	$0.53	55%	0.89	$72.53	$99.47
75/76	99/100	Nov 6	$0.51	$0.49	50%	1.04	$75.49	$99.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 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	Nov 13	$0.21	$4.79	17%	22.81
$89.00	$90.00	$91.00	Oct 23	$0.05	$0.95	14%	19.00
$95.00	$100.00	$105.00	Nov 27	$0.38	$4.62	15%	12.16
$85.00	$86.00	$87.00	Oct 23	$0.05	$0.95	12%	19.00
$92.00	$93.00	$94.00	Oct 23	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 23	$0.05	$0.95	14%	19.00
$92.00	$93.00	$94.00	Oct 23	$0.05	$0.95	11%	19.00
$89.00	$90.00	$91.00	Oct 23	$0.07	$0.93	14%	13.29
$84.00	$85.00	$86.00	Oct 23	$0.05	$0.95	10%	19.00
$85.00	$86.00	$87.00	Oct 23	$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. 52 found (best net $-2.24, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$100.00	1:2	Oct 23	-$0.09	$0.91
$102.00	$103.00	1:2	Oct 23	-$0.07	$0.93
$105.00	$106.00	1:2	Oct 23	-$0.06	$0.94
$103.00	$104.00	1:2	Oct 23	-$0.08	$0.92
$97.00	$98.00	1:2	Oct 23	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$91.00	1:2	Nov 13	-$2.24	$6.76
$73.00	$72.00	1:2	Oct 23	$0.00	$1.00
$76.00	$75.00	1:2	Oct 23	$0.00	$1.00
$81.00	$80.00	1:2	Oct 23	-$0.06	$0.94
$82.00	$81.00	1:2	Oct 23	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 7.36%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 27	$6.60	0.47	5.9%	7.36%	13.25%	30	81
$93.00	Nov 27	$7.30	0.51	3.7%	8.14%	11.80%	22	2
$100.00	Nov 27	$4.95	0.39	11.5%	5.52%	16.99%	120	82
$92.00	Nov 27	$7.70	0.52	2.5%	8.58%	11.14%	3	127
$91.00	Nov 27	$8.00	0.54	1.4%	8.92%	10.36%	1	--
$105.00	Nov 27	$3.75	0.32	17.0%	4.18%	21.22%	17	51
$94.00	Nov 20	$6.60	0.47	4.8%	7.36%	12.14%	10	23
$96.00	Nov 20	$5.85	0.44	7.0%	6.52%	13.53%	5	2
$90.00	Nov 27	$8.45	0.56	0.3%	9.42%	9.74%	17	28
$95.00	Nov 20	$6.20	0.45	5.9%	6.91%	12.81%	846	4.9K

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 57,115

Total Puts 26,690

Put/Call Ratio 0.47

Net Difference 30,425

Prior's Put/Call Breakdown

Total Calls 34,153

Total Puts 15,465

Put/Call Ratio 0.45

Net Difference 18,688

Prior 7-Day Put/Call Summary

Total Calls 239,838

Total Puts 139,815

Average Put/Call Ratio 0.56

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