CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$86.62 -3.44%

$85.54 (-1.25%)🌙

as of 10/22 06:20 PM

(10/21 18:18) ◀

Thursday, October 22, 2026 (6:20pm)

▶ (10/23 18:16)

◀ 10/22 18:20 ▶

Option Volume

Detail

ℹ

Current (10/22) 49,360

Calls: 32,605 (66%)

Puts: 16,755 (34%)

Prior (10/21) 83,805

Calls: 57,115 (68%)

Puts: 26,690 (32%)

Current vs Prior -41.10%

Calls: -42.91% (Calls)

Puts: -37.22% (Puts)

Prior 7-Day Total 403,774

Calls: 262,677 (65%)

Puts: 141,097 (35%)

Prior 7-Day Average 57,682

Calls: 37,525 (65%)

Puts: 20,156 (35%)

Current vs Prior 7-Day Avg -14.43%

Calls: -13.11%

Puts: -16.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $20.51M

Calls: $11.80M (58%)

Puts: $8.71M (42%)

Prior (10/21) $30.25M

Calls: $23.37M (77%)

Puts: $6.89M (23%)

Current vs Prior -32.20%

Calls: -49.49%

Puts: +26.47%

Prior 7-Day Total $154.55M

Calls: $93.71M (61%)

Puts: $60.84M (39%)

Prior 7-Day Average $22.08M

Calls: $13.39M (61%)

Puts: $8.69M (39%)

Current vs Prior 7-Day Avg -7.10%

Calls: -11.83%

Puts: +0.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.51

Prior (10/21) 0.47

Current vs Prior +9.97%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -1.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 478,810

Calls: 270,369 (56%)

Puts: 208,441 (44%)

Prior (10/21) 520,773

Calls: 299,818 (58%)

Puts: 220,955 (42%)

Current vs Prior -8.06%

Prior 7-Day Total 3,463,025

Calls: 1,983,794 (57%)

Puts: 1,479,231 (43%)

Prior 7-Day Average 494,717

Calls: 283,399 (57%)

Puts: 211,318 (43%)

Current vs Prior 7-Day Avg -3.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.59% | 10.29%19.55% | 24.13%

Prior 5.56% | 10.07%19.04% | 23.91%

Current vs Prior -17.40% | +2.19%+2.66% | +0.91%

Prior 7-Day Avg 6.66% | 10.45%11.06% | 21.15%

Current vs 7-Day Avg -31.03% | -1.57%+76.64% | +14.06%

Prior 7-Day Eod 5.56% | 10.07%19.04% | 23.91%

Current vs 7-Day Eod -17.40% | +2.19%+2.66% | +0.91%

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

Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.51.

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 91 of results (avg 7.3%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	6.80	7.05	$6.93	3.6%	153	0.49	3.8K
$80.00	Nov 20	11.60	12.15	$11.88	4.6%	25	0.68	1.1K
$82.00	Nov 20	10.45	10.95	$10.70	4.7%	2	0.65	6
$86.00	Nov 20	8.40	8.85	$8.63	5.2%	148	0.57	72
$90.00	Oct 30	2.75	2.90	$2.83	5.3%	1.6K	0.41	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	16.70	17.15	$16.92	2.7%	5	0.70	634
$93.00	Nov 20	11.65	12.15	$11.90	4.2%	4	0.58	9
$92.00	Nov 20	11.00	11.50	$11.25	4.4%	6	0.56	115
$95.00	Nov 20	12.90	13.50	$13.20	4.5%	3	0.62	--
$89.00	Nov 20	9.20	9.65	$9.43	4.8%	5	0.51	152

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.61, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 23	0.34	0.41	$0.38	18.4%	673	0.17	1.8K
$90.00	Oct 23	0.53	0.62	$0.57	15.8%	1.6K	0.23	2.6K
$89.00	Oct 23	0.76	0.88	$0.82	14.6%	599	0.31	2.9K
$102.00	Oct 30	0.51	0.58	$0.54	13.0%	43	0.11	303
$103.00	Oct 30	0.44	0.51	$0.48	14.6%	16	0.10	226

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 23	0.43	0.52	$0.48	18.8%	295	0.20	514
$84.00	Oct 23	0.66	0.75	$0.71	12.7%	657	0.28	2.1K
$70.00	Oct 30	0.21	0.25	$0.23	17.4%	85	0.05	1.1K
$77.00	Oct 30	0.81	0.95	$0.88	15.9%	92	0.15	692

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.72, highest 1.01)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	14.35	18.55	$16.45	25.5%	44	1.01	58
$72.00	Oct 23	12.85	17.60	$15.23	31.2%	36	1.01	17
$76.00	Oct 23	7.60	13.60	$10.60	56.6%	21	1.00	24
$74.00	Oct 23	11.10	15.60	$13.35	33.7%	27	1.00	12
$77.00	Oct 23	6.65	12.60	$9.63	61.8%	21	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	3.80	4.05	$3.93	6.4%	202	1.00	662
$91.00	Oct 23	4.55	4.95	$4.75	8.4%	27	1.00	1.2K
$92.00	Oct 23	2.97	9.00	$5.99	100.7%	16	1.00	184
$93.00	Oct 23	6.35	7.00	$6.68	9.7%	28	1.00	43
$94.00	Oct 23	7.20	11.10	$9.15	42.6%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 35.3K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 23	0.09	0.11	$0.10	20.0%	5.0K	0.05	2.3K
$90.00	Oct 23	0.53	0.62	$0.57	15.8%	1.6K	0.23	2.6K
$90.00	Oct 30	2.75	2.90	$2.83	5.3%	1.6K	0.41	2.2K
$87.00	Oct 23	1.47	1.62	$1.55	9.7%	1.6K	0.48	2.1K
$100.00	Oct 30	0.71	0.75	$0.73	5.5%	1.1K	0.14	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 13	4.20	4.45	$4.33	5.8%	1.0K	0.32	585
$85.00	Oct 23	0.95	1.09	$1.02	13.7%	769	0.37	1.2K
$75.00	Oct 30	0.53	0.67	$0.60	23.3%	767	0.11	1.5K
$84.00	Oct 23	0.66	0.75	$0.71	12.7%	657	0.28	2.1K
$86.00	Oct 23	1.34	1.48	$1.41	9.9%	596	0.48	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 21.3%, max 31.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Oct 23	Dec 4	97.4%	76.7%	27.1%	716	2.6K
$89.00	Oct 23	Dec 4	100.0%	79.1%	26.5%	610	2.9K
$91.00	Oct 23	Nov 27	99.2%	81.5%	21.8%	688	1.8K
$87.00	Oct 23	Dec 4	99.2%	82.3%	20.5%	1.6K	2.1K
$86.00	Oct 23	Nov 27	94.3%	78.5%	20.0%	895	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 23	Dec 4	100.4%	76.2%	31.8%	297	514
$86.00	Oct 23	Dec 4	94.3%	73.6%	28.1%	598	1.7K
$85.00	Oct 23	Dec 4	97.4%	76.7%	27.1%	781	1.2K
$84.00	Oct 23	Nov 27	98.9%	79.3%	24.7%	658	2.1K
$87.00	Oct 23	Dec 4	99.2%	82.3%	20.5%	254	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 5.67, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Oct 30	$0.15	$0.85	$0.15	97%	5.67	$70.15
$85.00	$87.00	Dec 4	$0.35	$1.65	$0.35	58%	4.71	$85.35
$70.00	$71.00	Oct 23	$0.25	$0.75	$0.25	100%	3.00	$70.25
$80.00	$86.00	Nov 27	$2.95	$3.05	$2.95	67%	1.03	$82.95
$80.00	$81.00	Oct 30	$0.15	$0.85	$0.15	78%	5.67	$80.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Dec 4	$0.18	$0.82	$0.18	45%	4.56	$85.82
$93.00	$92.00	Oct 30	$0.48	$0.52	$0.48	74%	1.08	$92.52
$95.00	$94.00	Oct 30	$0.59	$0.41	$0.59	81%	0.69	$94.41
$86.00	$85.00	Oct 30	$0.29	$0.71	$0.29	46%	2.45	$85.71
$87.00	$86.00	Nov 13	$0.32	$0.68	$0.32	48%	2.12	$86.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.97, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Oct 23	$0.17	$0.17	$0.83	94%	0.20	$99.17
$87.00	$89.00	Dec 4	$1.22	$1.22	$0.78	44%	1.56	$88.22
$101.00	$102.00	Oct 23	$0.11	$0.11	$0.89	96%	0.12	$101.11
$87.00	$89.00	Nov 27	$1.09	$1.09	$0.91	46%	1.20	$88.09
$92.00	$93.00	Nov 27	$0.48	$0.48	$0.52	54%	0.92	$92.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$80.00	Nov 27	$1.48	$1.48	$1.52	61%	0.97	$81.52
$78.00	$76.00	Nov 27	$0.85	$0.85	$1.15	70%	0.74	$77.15
$74.00	$70.00	Nov 20	$0.97	$0.97	$3.03	78%	0.32	$73.03
$85.00	$83.00	Dec 4	$1.07	$1.07	$0.93	57%	1.15	$83.93
$78.00	$76.00	Nov 13	$0.71	$0.71	$1.29	72%	0.55	$77.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.38, cheapest $2.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 23	Oct 30	$2.29	100.0%	80.4%
$87.00	Oct 23	Oct 30	$2.38	99.2%	79.7%
$88.00	Oct 23	Oct 30	$2.46	99.3%	82.1%
$86.00	Oct 23	Oct 30	$2.46	94.3%	79.7%
$85.00	Oct 23	Oct 30	$2.25	97.4%	83.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$2.47	99.2%	79.7%
$86.00	Oct 23	Oct 30	$2.31	94.3%	79.7%
$85.00	Oct 23	Oct 30	$2.41	97.4%	83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 3.99% of stock, avg 14.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 23	$1.55	$1.91	$3.46	$83.54	$90.46	3.99%
$86.00	Oct 23	$2.07	$1.41	$3.48	$82.52	$89.48	4.02%
$88.00	Oct 23	$1.14	$2.49	$3.63	$84.37	$91.63	4.19%
$85.00	Oct 23	$2.65	$1.02	$3.67	$81.33	$88.67	4.24%
$89.00	Oct 23	$0.82	$3.18	$4.00	$85.00	$93.00	4.62%
$84.00	Oct 23	$3.35	$0.71	$4.06	$79.94	$88.06	4.69%
$90.00	Oct 23	$0.57	$3.93	$4.50	$85.50	$94.50	5.20%
$83.00	Oct 23	$4.10	$0.48	$4.58	$78.42	$87.58	5.29%
$91.00	Oct 23	$0.38	$4.75	$5.13	$85.87	$96.13	5.92%
$82.00	Oct 23	$5.20	$0.31	$5.51	$76.49	$87.51	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.80% of stock, avg 11.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$82.00	Oct 23	$0.38	$0.31	$0.69	$81.31	$91.69
$91.00	$83.00	Oct 23	$0.38	$0.48	$0.86	$82.14	$91.86
$90.00	$82.00	Oct 23	$0.57	$0.31	$0.88	$81.12	$90.88
$90.00	$83.00	Oct 23	$0.57	$0.48	$1.05	$81.95	$91.05
$91.00	$84.00	Oct 23	$0.38	$0.71	$1.09	$82.91	$92.09
$90.00	$84.00	Oct 23	$0.57	$0.71	$1.28	$82.72	$91.28
$89.00	$82.00	Oct 23	$0.82	$0.31	$1.13	$80.87	$90.13
$89.00	$83.00	Oct 23	$0.82	$0.48	$1.30	$81.70	$90.30
$89.00	$84.00	Oct 23	$0.82	$0.71	$1.53	$82.47	$90.53
$91.00	$85.00	Oct 23	$0.38	$1.02	$1.40	$83.60	$92.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 5.67, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	97/98	Nov 13	$0.85	$0.15	31%	5.67	$80.15	$97.85
71/72	97/98	Nov 13	$0.65	$0.35	48%	1.86	$71.35	$97.65
82/83	99/100	Oct 23	$0.34	$0.66	74%	0.52	$82.66	$99.34
81/82	99/100	Oct 23	$0.27	$0.73	80%	0.37	$81.73	$99.27
75/76	97/98	Nov 13	$0.65	$0.35	41%	1.86	$75.35	$97.65
83/84	99/100	Oct 23	$0.40	$0.60	66%	0.67	$83.60	$99.40
79/80	96/97	Oct 30	$0.52	$0.48	54%	1.08	$79.48	$96.52
79/80	94/95	Oct 30	$0.57	$0.43	48%	1.33	$79.43	$94.57
78/79	97/98	Nov 13	$0.70	$0.30	35%	2.33	$78.30	$97.70
79/80	93/94	Oct 30	$0.59	$0.41	45%	1.44	$79.41	$93.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 22.53, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Oct 23	$0.06	$0.94	19%	15.67
$88.00	$89.00	$90.00	Oct 23	$0.07	$0.93	16%	13.29
$89.00	$90.00	$91.00	Oct 23	$0.06	$0.94	14%	15.67
$87.00	$88.00	$89.00	Oct 23	$0.09	$0.91	17%	10.11
$86.00	$87.00	$88.00	Oct 23	$0.11	$0.89	19%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$91.00	$95.00	Nov 13	$0.17	$3.83	16%	22.53
$88.00	$89.00	$90.00	Oct 23	$0.06	$0.94	27%	15.67
$86.00	$87.00	$88.00	Oct 23	$0.08	$0.92	24%	11.50
$84.00	$85.00	$86.00	Oct 23	$0.08	$0.92	21%	11.50
$87.00	$88.00	$89.00	Oct 23	$0.11	$0.89	25%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-1.63, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$100.00	1:2	Dec 4	-$0.70	$9.30
$70.00	$80.00	1:2	Nov 20	-$5.16	$4.84
$94.00	$95.00	1:2	Oct 23	-$0.06	$0.94
$90.00	$91.00	1:2	Oct 23	-$0.19	$0.81
$92.00	$93.00	1:2	Oct 23	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Oct 23	-$1.63	$3.37
$83.00	$82.00	1:2	Oct 23	-$0.14	$0.86
$82.00	$81.00	1:2	Oct 23	-$0.11	$0.89
$84.00	$83.00	1:2	Oct 23	-$0.25	$0.75
$74.00	$73.00	1:2	Oct 23	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 6.00%, avg 4.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 27	$5.20	0.41	9.7%	6.00%	15.68%	22	108
$101.00	Dec 4	$3.60	0.34	16.6%	4.16%	20.76%	60	--
$100.00	Dec 4	$3.80	0.35	15.4%	4.39%	19.83%	17	--
$90.00	Nov 20	$6.80	0.49	3.9%	7.85%	11.75%	153	3.8K
$90.00	Dec 4	$6.70	0.51	3.9%	7.73%	11.64%	1	--
$93.00	Nov 20	$5.60	0.44	7.4%	6.47%	13.83%	17	30
$91.00	Nov 20	$6.30	0.47	5.1%	7.27%	12.33%	5	131
$92.00	Nov 20	$5.90	0.45	6.2%	6.81%	13.02%	41	103
$94.00	Nov 20	$5.20	0.42	8.5%	6.00%	14.52%	51	24
$95.00	Nov 20	$4.95	0.40	9.7%	5.71%	15.39%	670	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 32,605

Total Puts 16,755

Put/Call Ratio 0.51

Net Difference 15,850

Prior's Put/Call Breakdown

Total Calls 57,115

Total Puts 26,690

Put/Call Ratio 0.47

Net Difference 30,425

Prior 7-Day Put/Call Summary

Total Calls 262,677

Total Puts 141,097

Average Put/Call Ratio 0.52

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