CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$85.91 -0.82%

$85.82 (-0.10%)🌙

as of 10/23 06:16 PM

(10/22 18:20) ◀

Friday, October 23, 2026 (6:16pm)

▶ (10/26 18:20)

◀ 10/23 18:16 ▶

Option Volume

Detail

ℹ

Current (10/23) 86,824

Calls: 60,441 (70%)

Puts: 26,383 (30%)

Prior (10/22) 49,360

Calls: 32,605 (66%)

Puts: 16,755 (34%)

Current vs Prior +75.90%

Calls: +85.37% (Calls)

Puts: +57.46% (Puts)

Prior 7-Day Total 415,849

Calls: 268,527 (65%)

Puts: 147,322 (35%)

Prior 7-Day Average 59,407

Calls: 38,361 (65%)

Puts: 21,046 (35%)

Current vs Prior 7-Day Avg +46.15%

Calls: +57.56%

Puts: +25.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $18.35M

Calls: $12.50M (68%)

Puts: $5.85M (32%)

Prior (10/22) $20.51M

Calls: $11.80M (58%)

Puts: $8.71M (42%)

Current vs Prior -10.53%

Calls: +5.87%

Puts: -32.77%

Prior 7-Day Total $160.19M

Calls: $94.19M (59%)

Puts: $66.00M (41%)

Prior 7-Day Average $22.88M

Calls: $13.46M (59%)

Puts: $9.43M (41%)

Current vs Prior 7-Day Avg -19.81%

Calls: -7.13%

Puts: -37.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.44

Prior (10/22) 0.51

Current vs Prior -15.06%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -18.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 456,509

Calls: 263,393 (58%)

Puts: 193,116 (42%)

Prior (10/22) 478,810

Calls: 270,369 (56%)

Puts: 208,441 (44%)

Current vs Prior -4.66%

Prior 7-Day Total 3,478,445

Calls: 1,977,560 (57%)

Puts: 1,500,885 (43%)

Prior 7-Day Average 496,920

Calls: 282,508 (57%)

Puts: 214,412 (43%)

Current vs Prior 7-Day Avg -8.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.58% | 9.31%19.26% | 24.16%

Prior 4.59% | 10.29%19.55% | 24.13%

Current vs Prior +102.67% | +51.64%-1.44% | +0.15%

Prior 7-Day Avg 6.39% | 10.54%12.93% | 21.91%

Current vs 7-Day Avg +45.70% | +47.99%+48.98% | +10.27%

Prior 7-Day Eod 4.59% | 10.29%19.55% | 24.13%

Current vs 7-Day Eod +102.67% | +51.64%-1.44% | +0.15%

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 68% call dollar volume ($12.50M). Above-average activity with volume up 76% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (60,441 calls vs 26,383 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 82 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 30	4.10	4.30	$4.20	4.8%	168	0.56	906
$75.00	Nov 20	13.90	14.60	$14.25	4.9%	4	0.75	718
$80.00	Nov 20	10.90	11.45	$11.18	4.9%	30	0.66	1.1K
$82.00	Nov 20	9.75	10.35	$10.05	6.0%	2	0.62	8
$86.00	Nov 20	7.80	8.30	$8.05	6.2%	65	0.54	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	13.50	13.95	$13.73	3.3%	5	0.62	517
$92.00	Nov 20	11.45	11.90	$11.68	3.9%	2	0.57	110
$91.00	Nov 20	10.80	11.25	$11.03	4.1%	1	0.55	314
$95.00	Nov 6	11.90	12.45	$12.18	4.5%	74	0.67	97
$87.00	Nov 20	8.40	8.80	$8.60	4.7%	74	0.48	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 30	0.28	0.33	$0.31	16.1%	39	0.07	307
$100.00	Oct 30	0.40	0.49	$0.45	20.0%	1.3K	0.10	2.8K
$98.00	Oct 30	0.57	0.69	$0.63	19.0%	341	0.13	573
$96.00	Oct 30	0.76	0.91	$0.84	17.9%	150	0.17	1.3K
$95.00	Oct 30	0.93	1.04	$0.99	11.1%	416	0.20	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 30	0.74	0.88	$0.81	17.3%	80	0.15	731
$78.00	Oct 30	0.92	1.04	$0.98	12.2%	536	0.18	643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 23	16.00	17.80	$16.90	10.7%	3	1.00	--
$70.00	Oct 23	14.55	16.80	$15.68	14.3%	7	1.00	45
$71.00	Oct 23	13.50	16.30	$14.90	18.8%	8	1.00	12
$72.00	Oct 23	13.00	14.95	$13.98	13.9%	23	1.00	22
$73.00	Oct 23	11.90	14.65	$13.28	20.7%	3	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	13.05	15.50	$14.28	17.2%	10	0.99	10
$93.00	Oct 23	5.15	8.20	$6.68	45.7%	26	0.99	--
$95.00	Oct 23	8.95	10.10	$9.52	12.1%	3	0.99	121
$91.00	Oct 23	4.30	6.15	$5.23	35.4%	13	0.99	1.2K
$97.00	Oct 23	10.05	12.00	$11.03	17.7%	3	0.99	254

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 66.5K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	1.53	1.63	$1.58	6.3%	5.5K	0.28	1.4K
$88.00	Oct 30	2.75	2.96	$2.86	7.3%	5.0K	0.43	298
$90.00	Oct 30	2.05	2.23	$2.14	8.4%	4.9K	0.35	2.6K
$90.00	Oct 23	0.00	0.01	$0.01	100.0%	4.7K	0.01	2.6K
$88.00	Oct 23	0.00	0.01	$0.01	100.0%	4.3K	0.01	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 23	0.00	0.23	$0.12	191.7%	1.5K	0.14	2.1K
$85.00	Oct 23	0.01	0.07	$0.04	150.0%	1.5K	0.14	1.1K
$86.00	Oct 23	0.17	1.00	$0.59	140.7%	1.4K	0.69	1.6K
$87.00	Oct 23	0.98	1.79	$1.39	58.3%	1.3K	0.96	1.0K
$83.00	Oct 23	0.00	0.09	$0.05	180.0%	954	0.06	590

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 614.3%, max 1720.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 23	Dec 4	124.8%	74.9%	66.5%	2.6K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 23	Nov 27	1423.3%	78.2%	1720.3%	16	1.3K
$86.00	Oct 23	Nov 27	124.8%	79.9%	56.2%	1.4K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 1.05, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$86.00	Nov 27	$4.40	$4.60	$4.40	72%	1.05	$81.40
$70.00	$71.00	Nov 6	$0.20	$0.80	$0.20	87%	4.00	$70.20
$88.00	$100.00	Dec 4	$4.17	$7.83	$4.17	52%	1.88	$92.17
$82.00	$84.00	Nov 13	$0.63	$1.37	$0.63	62%	2.17	$82.63
$75.00	$80.00	Nov 20	$3.07	$1.93	$3.07	75%	0.63	$78.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$91.00	Oct 23	$0.34	$0.66	$0.34	99%	1.94	$91.66
$88.00	$87.00	Oct 23	$0.66	$0.34	$0.66	98%	0.52	$87.34
$85.00	$83.00	Nov 13	$0.60	$1.40	$0.60	44%	2.33	$84.40
$83.00	$82.00	Nov 20	$0.22	$0.78	$0.22	40%	3.55	$82.78
$89.00	$87.00	Nov 27	$0.92	$1.08	$0.92	51%	1.17	$88.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.60, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Oct 23	$0.36	$0.36	$0.64	88%	0.56	$94.36
$97.00	$100.00	Nov 27	$1.30	$1.30	$1.70	63%	0.76	$98.30
$96.00	$97.00	Oct 23	$0.20	$0.20	$0.80	93%	0.25	$96.20
$98.00	$100.00	Nov 20	$0.72	$0.72	$1.28	66%	0.56	$98.72
$89.00	$90.00	Oct 23	$0.11	$0.11	$0.89	90%	0.12	$89.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$70.00	Dec 4	$4.49	$4.49	$7.51	62%	0.60	$77.51
$80.00	$77.00	Nov 27	$1.45	$1.45	$1.55	66%	0.94	$78.55
$75.00	$70.00	Nov 27	$1.37	$1.37	$3.63	75%	0.38	$73.63
$82.00	$81.00	Nov 6	$0.75	$0.75	$0.25	63%	3.00	$81.25
$77.00	$76.00	Oct 23	$0.50	$0.50	$0.50	85%	1.00	$76.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.38, cheapest $3.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 23	Oct 30	$3.55	124.8%	80.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 23	Oct 30	$3.21	124.8%	80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 0.88% of stock, avg 12.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 23	$0.17	$0.59	$0.76	$85.24	$86.76	0.88%
$85.00	Oct 23	$0.77	$0.04	$0.81	$84.19	$85.81	0.94%
$87.00	Oct 23	$0.01	$1.39	$1.40	$85.60	$88.40	1.63%
$84.00	Oct 23	$1.68	$0.12	$1.80	$82.20	$85.80	2.10%
$88.00	Oct 23	$0.01	$2.05	$2.06	$85.94	$90.06	2.40%
$83.00	Oct 23	$2.72	$0.05	$2.77	$80.23	$85.77	3.22%
$89.00	Oct 23	$0.12	$3.45	$3.57	$85.43	$92.57	4.16%
$82.00	Oct 23	$3.75	$0.16	$3.91	$78.09	$85.91	4.55%
$90.00	Oct 23	$0.01	$4.20	$4.21	$85.79	$94.21	4.90%
$81.00	Oct 23	$4.75	$0.36	$5.11	$75.89	$86.11	5.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.19% of stock, avg 10.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$85.00	Oct 23	$0.12	$0.04	$0.16	$84.84	$89.16
$89.00	$84.00	Oct 23	$0.12	$0.12	$0.24	$83.76	$89.24
$86.00	$85.00	Oct 23	$0.17	$0.04	$0.21	$84.79	$86.21
$96.00	$85.00	Oct 23	$0.21	$0.04	$0.25	$84.75	$96.25
$89.00	$82.00	Oct 23	$0.12	$0.16	$0.28	$81.72	$89.28
$96.00	$84.00	Oct 23	$0.21	$0.12	$0.33	$83.67	$96.33
$86.00	$84.00	Oct 23	$0.17	$0.12	$0.29	$83.71	$86.29
$96.00	$82.00	Oct 23	$0.21	$0.16	$0.37	$81.63	$96.37
$94.00	$85.00	Oct 23	$0.37	$0.04	$0.41	$84.59	$94.41
$86.00	$82.00	Oct 23	$0.17	$0.16	$0.33	$81.67	$86.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 6.14, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	94/95	Oct 23	$0.86	$0.14	73%	6.14	$76.14	$94.86
76/77	96/97	Oct 23	$0.70	$0.30	78%	2.33	$76.30	$96.70
80/81	94/95	Oct 23	$0.71	$0.29	74%	2.45	$80.29	$94.71
75/76	94/95	Oct 23	$0.60	$0.40	81%	1.50	$75.40	$94.60
76/77	89/90	Oct 23	$0.61	$0.39	75%	1.56	$76.39	$89.61
80/81	96/97	Oct 23	$0.55	$0.45	78%	1.22	$80.45	$96.55
78/79	94/95	Oct 23	$0.51	$0.49	81%	1.04	$78.49	$94.51
73/74	94/95	Oct 23	$0.47	$0.53	83%	0.89	$73.53	$94.47
75/76	96/97	Oct 23	$0.44	$0.56	85%	0.79	$75.56	$96.44
80/81	89/90	Oct 23	$0.46	$0.54	76%	0.85	$80.54	$89.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 3.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Oct 23	$0.44	$0.56	96%	1.27
$84.00	$85.00	$86.00	Oct 23	$0.31	$0.69	66%	2.23
$86.00	$87.00	$88.00	Oct 23	$0.16	$0.84	32%	5.25
$89.00	$90.00	$91.00	Oct 30	$0.06	$0.94	8%	15.67
$86.00	$87.00	$88.00	Nov 6	$0.06	$0.94	5%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Oct 23	$0.25	$0.75	82%	3.00
$88.00	$89.00	$90.00	Oct 30	$0.05	$0.95	8%	19.00
$83.00	$84.00	$85.00	Oct 30	$0.06	$0.94	8%	15.67
$78.00	$79.00	$80.00	Oct 30	$0.05	$0.95	6%	19.00
$81.00	$82.00	$83.00	Oct 30	$0.06	$0.94	8%	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. 58 found (best net $-0.21, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$100.00	1:2	Dec 4	-$0.21	$11.79
$77.00	$86.00	1:2	Nov 27	-$4.33	$4.67
$83.00	$84.00	1:2	Oct 23	-$0.64	$0.36
$88.00	$89.00	1:2	Oct 23	-$0.23	$0.77
$102.00	$103.00	1:2	Oct 30	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$88.00	1:2	Oct 23	-$0.65	$0.35
$88.00	$87.00	1:2	Oct 23	-$0.73	$0.27
$75.00	$70.00	1:2	Nov 27	-$0.86	$4.14
$72.00	$70.00	1:2	Oct 23	$0.00	$2.00
$70.00	$69.00	1:2	Oct 30	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 9.43%, avg 4.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Dec 4	$8.10	0.54	1.3%	9.43%	10.70%	10	2
$88.00	Dec 4	$7.45	0.52	2.4%	8.67%	11.10%	1	--
$86.00	Dec 4	$8.45	0.55	0.1%	9.84%	9.94%	15	--
$86.00	Nov 27	$8.40	0.55	0.1%	9.78%	9.88%	8	25
$100.00	Dec 4	$3.75	0.33	16.4%	4.37%	20.77%	2	11
$97.00	Nov 27	$4.25	0.37	12.9%	4.95%	17.86%	3	--
$89.00	Nov 27	$6.80	0.49	3.6%	7.92%	11.51%	28	27
$90.00	Nov 27	$6.35	0.48	4.8%	7.39%	12.15%	13	39
$95.00	Nov 27	$4.75	0.39	10.6%	5.53%	16.11%	1	--
$90.00	Nov 20	$6.20	0.47	4.8%	7.22%	11.98%	291	3.8K

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 60,441

Total Puts 26,383

Put/Call Ratio 0.44

Net Difference 34,058

Prior's Put/Call Breakdown

Total Calls 32,605

Total Puts 16,755

Put/Call Ratio 0.51

Net Difference 15,850

Prior 7-Day Put/Call Summary

Total Calls 268,527

Total Puts 147,322

Average Put/Call Ratio 0.54

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