CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$79.84 -7.07%

$80.11 (+0.34%)🌙

as of 10/26 06:20 PM

(10/23 18:16) ◀

Monday, October 26, 2026 (6:20pm)

▶ (10/27 18:20)

◀ 10/26 18:20 ▶

Option Volume

Detail

ℹ

Current (10/26) 51,425

Calls: 30,588 (59%)

Puts: 20,837 (41%)

Prior (10/23) 86,824

Calls: 60,441 (70%)

Puts: 26,383 (30%)

Current vs Prior -40.77%

Calls: -49.39% (Calls)

Puts: -21.02% (Puts)

Prior 7-Day Total 473,811

Calls: 309,872 (65%)

Puts: 163,939 (35%)

Prior 7-Day Average 67,687

Calls: 44,267 (65%)

Puts: 23,419 (35%)

Current vs Prior 7-Day Avg -24.03%

Calls: -30.90%

Puts: -11.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $20.54M

Calls: $10.49M (51%)

Puts: $10.06M (49%)

Prior (10/23) $18.35M

Calls: $12.50M (68%)

Puts: $5.85M (32%)

Current vs Prior +11.95%

Calls: -16.08%

Puts: +71.79%

Prior 7-Day Total $165.81M

Calls: $97.94M (59%)

Puts: $67.86M (41%)

Prior 7-Day Average $23.69M

Calls: $13.99M (59%)

Puts: $9.69M (41%)

Current vs Prior 7-Day Avg -13.27%

Calls: -25.05%

Puts: +3.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.68

Prior (10/23) 0.44

Current vs Prior +56.06%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +29.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 497,182

Calls: 290,783 (58%)

Puts: 206,399 (42%)

Prior (10/23) 456,509

Calls: 263,393 (58%)

Puts: 193,116 (42%)

Current vs Prior +8.91%

Prior 7-Day Total 3,474,965

Calls: 1,979,623 (57%)

Puts: 1,495,342 (43%)

Prior 7-Day Average 496,423

Calls: 282,803 (57%)

Puts: 213,620 (43%)

Current vs Prior 7-Day Avg +0.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 8.09% | 14.54%18.70% | 23.61%

Prior 9.31% | 15.60%19.26% | 24.16%

Current vs Prior -13.11% | -6.77%-2.93% | -2.30%

Prior 7-Day Avg 6.86% | 11.40%14.82% | 22.65%

Current vs 7-Day Avg +17.94% | +27.54%+26.17% | +4.24%

Prior 7-Day Eod 9.31% | 15.60%19.26% | 24.16%

Current vs 7-Day Eod -13.11% | -6.77%-2.93% | -2.30%

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

Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 56% - increased hedging/bearish positioning.

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 140 of results (avg 7.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	7.10	7.35	$7.23	3.5%	188	0.54	1.1K
$80.00	Oct 30	2.83	2.97	$2.90	4.8%	1.9K	0.51	1.1K
$73.00	Oct 30	7.30	7.70	$7.50	5.3%	5	0.85	23
$85.00	Nov 6	3.50	3.70	$3.60	5.6%	199	0.39	262
$75.00	Nov 20	9.45	10.00	$9.73	5.7%	57	0.65	714

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	3.50	3.60	$3.55	2.8%	177	0.54	373
$95.00	Nov 20	17.40	18.05	$17.73	3.7%	53	0.74	518
$88.00	Nov 20	11.90	12.35	$12.13	3.7%	10	0.62	134
$94.00	Nov 6	15.35	15.95	$15.65	3.8%	4	0.80	22
$95.00	Nov 6	16.25	16.90	$16.58	3.9%	48	0.81	163

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.49, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	0.14	0.16	$0.15	13.3%	451	0.05	1.4K
$92.00	Oct 30	0.25	0.29	$0.27	14.8%	463	0.08	5.6K
$91.00	Oct 30	0.30	0.36	$0.33	18.2%	431	0.09	865
$90.00	Oct 30	0.39	0.43	$0.41	9.8%	1.7K	0.11	4.2K
$89.00	Oct 30	0.48	0.56	$0.52	15.4%	227	0.14	907

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 30	0.17	0.20	$0.19	15.8%	164	0.05	28
$70.00	Oct 30	0.29	0.33	$0.31	12.9%	683	0.08	1.1K
$71.00	Oct 30	0.38	0.42	$0.40	10.0%	164	0.10	86
$72.00	Oct 30	0.50	0.55	$0.53	9.4%	207	0.13	206
$74.00	Oct 30	0.82	0.96	$0.89	15.7%	239	0.20	160

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 30	15.15	18.05	$16.60	17.5%	46	1.00	3
$65.00	Oct 30	14.10	16.90	$15.50	18.1%	42	1.00	5
$66.00	Oct 30	13.05	16.05	$14.55	20.6%	49	1.00	4
$67.00	Oct 30	12.25	17.05	$14.65	32.8%	11	1.00	9
$68.00	Oct 30	11.25	14.85	$13.05	27.6%	10	0.96	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	14.75	16.00	$15.38	8.1%	13	0.95	863
$94.00	Oct 30	13.30	15.75	$14.53	16.9%	21	0.94	39
$93.00	Oct 30	12.80	14.15	$13.48	10.0%	25	0.93	175
$92.00	Oct 30	11.75	13.40	$12.58	13.1%	18	0.92	220
$91.00	Oct 30	11.15	11.75	$11.45	5.2%	4	0.90	65

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 33.3K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.83	2.97	$2.90	4.8%	1.9K	0.51	1.1K
$90.00	Oct 30	0.39	0.43	$0.41	9.8%	1.7K	0.11	4.2K
$85.00	Oct 30	1.12	1.24	$1.18	10.2%	1.3K	0.27	950
$90.00	Nov 20	3.50	3.80	$3.65	8.2%	748	0.34	3.9K
$82.00	Oct 30	1.96	2.09	$2.03	6.4%	690	0.40	308

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.96	3.25	$3.11	9.3%	1.7K	0.49	1.7K
$70.00	Nov 20	2.87	3.05	$2.96	6.1%	941	0.24	4.3K
$78.00	Oct 30	2.04	2.14	$2.09	4.8%	916	0.39	906
$75.00	Nov 20	4.65	5.00	$4.83	7.2%	863	0.35	1.9K
$75.00	Oct 30	1.05	1.15	$1.10	9.1%	782	0.24	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 12.1%, max 17.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 30	Dec 4	89.0%	76.5%	16.2%	345	155
$86.00	Oct 30	Dec 4	92.0%	81.0%	13.7%	407	1.4K
$84.00	Oct 30	Dec 4	90.8%	80.2%	13.2%	712	837
$85.00	Oct 30	Dec 4	91.9%	81.5%	12.8%	1.4K	962
$88.00	Oct 30	Dec 4	91.8%	81.6%	12.4%	511	5.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Oct 30	Dec 4	90.0%	76.4%	17.9%	790	2.1K
$74.00	Oct 30	Dec 4	91.6%	77.9%	17.7%	243	160
$76.00	Oct 30	Dec 4	90.6%	77.8%	16.5%	333	625
$79.00	Oct 30	Dec 4	89.0%	76.5%	16.2%	520	696
$77.00	Oct 30	Dec 4	90.3%	78.1%	15.6%	637	742

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.63, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 20	$3.07	$1.93	$3.07	75%	0.63	$73.07
$75.00	$79.00	Nov 27	$2.07	$1.93	$2.07	65%	0.93	$77.07
$75.00	$79.00	Nov 20	$2.08	$1.92	$2.08	65%	0.92	$77.08
$90.00	$93.00	Dec 4	$0.72	$2.28	$0.72	37%	3.17	$90.72
$72.00	$75.00	Nov 27	$1.78	$1.22	$1.78	71%	0.69	$73.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Nov 27	$0.17	$0.83	$0.17	57%	4.88	$85.83
$87.00	$86.00	Nov 13	$0.45	$0.55	$0.45	63%	1.22	$86.55
$80.00	$79.00	Nov 27	$0.32	$0.68	$0.32	46%	2.12	$79.68
$73.00	$72.00	Nov 13	$0.20	$0.80	$0.20	29%	4.00	$72.80
$81.00	$80.00	Oct 30	$0.44	$0.56	$0.44	54%	1.27	$80.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 6.14, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Dec 4	$0.86	$0.86	$0.14	60%	6.14	$88.86
$83.00	$84.00	Nov 6	$0.47	$0.47	$0.53	55%	0.89	$83.47
$93.00	$94.00	Nov 27	$0.33	$0.33	$0.67	69%	0.49	$93.33
$81.00	$82.00	Dec 4	$0.53	$0.53	$0.47	47%	1.13	$81.53
$88.00	$89.00	Nov 13	$0.35	$0.35	$0.65	65%	0.54	$88.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Nov 20	$1.30	$1.30	$3.70	76%	0.35	$68.70
$74.00	$70.00	Nov 20	$1.47	$1.47	$2.53	67%	0.58	$72.53
$72.00	$71.00	Nov 27	$0.53	$0.53	$0.47	71%	1.13	$71.47
$76.00	$75.00	Dec 4	$0.60	$0.60	$0.40	62%	1.50	$75.40
$71.00	$70.00	Dec 4	$0.50	$0.50	$0.50	72%	1.00	$70.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.55, cheapest $2.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Oct 30	Nov 6	$2.55	90.9%	101.2%
$80.00	Oct 30	Nov 6	$2.58	91.2%	101.8%
$77.00	Oct 30	Nov 6	$2.50	90.3%	101.2%
$84.00	Oct 30	Nov 6	$2.47	90.8%	102.1%
$79.00	Oct 30	Nov 6	$2.58	89.0%	100.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Oct 30	Nov 6	$2.70	90.9%	101.2%
$80.00	Oct 30	Nov 6	$2.57	91.2%	101.8%
$77.00	Oct 30	Nov 6	$2.47	90.3%	101.2%
$84.00	Oct 30	Nov 6	$2.28	90.8%	102.1%
$79.00	Oct 30	Nov 6	$2.60	89.0%	100.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 7.39% of stock, avg 15.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 30	$3.35	$2.55	$5.90	$73.10	$84.90	7.39%
$78.00	Oct 30	$3.90	$2.09	$5.99	$72.01	$83.99	7.50%
$81.00	Oct 30	$2.45	$3.55	$6.00	$75.00	$87.00	7.52%
$80.00	Oct 30	$2.90	$3.11	$6.01	$73.99	$86.01	7.53%
$77.00	Oct 30	$4.50	$1.75	$6.25	$70.75	$83.25	7.83%
$82.00	Oct 30	$2.03	$4.25	$6.28	$75.72	$88.28	7.87%
$76.00	Oct 30	$5.18	$1.41	$6.59	$69.41	$82.59	8.25%
$83.00	Oct 30	$1.70	$4.93	$6.63	$76.37	$89.63	8.30%
$75.00	Oct 30	$5.88	$1.10	$6.98	$68.02	$81.98	8.74%
$84.00	Oct 30	$1.41	$5.65	$7.06	$76.94	$91.06	8.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.24% of stock, avg 13.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$76.00	Oct 30	$1.18	$1.41	$2.59	$73.41	$87.59
$84.00	$76.00	Oct 30	$1.41	$1.41	$2.82	$73.18	$86.82
$85.00	$77.00	Oct 30	$1.18	$1.75	$2.93	$74.07	$87.93
$84.00	$77.00	Oct 30	$1.41	$1.75	$3.16	$73.84	$87.16
$83.00	$76.00	Oct 30	$1.70	$1.41	$3.11	$72.89	$86.11
$83.00	$77.00	Oct 30	$1.70	$1.75	$3.45	$73.55	$86.45
$85.00	$78.00	Oct 30	$1.18	$2.09	$3.27	$74.73	$88.27
$84.00	$78.00	Oct 30	$1.41	$2.09	$3.50	$74.50	$87.50
$82.00	$76.00	Oct 30	$2.03	$1.41	$3.44	$72.56	$85.44
$83.00	$78.00	Oct 30	$1.70	$2.09	$3.79	$74.21	$86.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.44, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
66/67	88/89	Nov 6	$0.59	$0.41	54%	1.44	$66.41	$88.59
66/67	87/88	Nov 6	$0.61	$0.39	52%	1.56	$66.39	$87.61
73/74	90/91	Nov 13	$0.75	$0.25	37%	3.00	$73.25	$90.75
66/67	89/90	Nov 6	$0.52	$0.48	56%	1.08	$66.48	$89.52
71/72	90/91	Nov 13	$0.65	$0.35	41%	1.86	$71.35	$90.65
74/75	90/91	Nov 13	$0.71	$0.29	34%	2.45	$74.29	$90.71
67/68	86/87	Oct 30	$0.31	$0.69	72%	0.45	$67.69	$86.31
73/74	88/89	Nov 6	$0.65	$0.35	38%	1.86	$73.35	$88.65
69/70	90/91	Nov 13	$0.57	$0.43	46%	1.33	$69.43	$90.57
70/71	90/91	Nov 13	$0.59	$0.41	44%	1.44	$70.41	$90.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Oct 30	$0.06	$0.94	9%	15.67
$76.00	$77.00	$78.00	Oct 30	$0.08	$0.92	10%	11.50
$80.00	$81.00	$82.00	Nov 13	$0.05	$0.95	5%	19.00
$91.00	$92.00	$93.00	Nov 13	$0.05	$0.95	3%	19.00
$85.00	$86.00	$87.00	Nov 6	$0.06	$0.94	5%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$78.00	$79.00	Nov 27	$0.05	$0.95	4%	19.00
$78.00	$79.00	$80.00	Nov 6	$0.06	$0.94	6%	15.67
$65.00	$67.00	$69.00	Dec 4	$0.10	$1.90	6%	19.00
$70.00	$71.00	$72.00	Nov 13	$0.06	$0.94	4%	15.67
$85.00	$86.00	$87.00	Oct 30	$0.08	$0.92	8%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.36, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$66.00	$72.00	1:2	Nov 6	-$5.15	$0.85
$94.00	$95.00	1:2	Oct 30	-$0.12	$0.88
$92.00	$93.00	1:2	Oct 30	-$0.15	$0.85
$93.00	$94.00	1:2	Oct 30	-$0.15	$0.85
$91.00	$92.00	1:2	Oct 30	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 20	-$0.36	$4.64
$67.00	$66.00	1:2	Oct 30	-$0.05	$0.95
$69.00	$68.00	1:2	Oct 30	-$0.13	$0.87
$66.00	$65.00	1:2	Oct 30	-$0.11	$0.89
$70.00	$69.00	1:2	Oct 30	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 7.45%, avg 4.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Dec 4	$5.95	0.45	6.5%	7.45%	13.92%	1	12
$88.00	Dec 4	$4.95	0.40	10.2%	6.20%	16.42%	1	--
$86.00	Dec 4	$5.50	0.44	7.7%	6.89%	14.60%	38	7
$87.00	Dec 4	$5.15	0.42	9.0%	6.45%	15.42%	4	--
$90.00	Dec 4	$4.30	0.37	12.7%	5.39%	18.11%	8	--
$81.00	Dec 4	$7.40	0.53	1.4%	9.27%	10.72%	5	28
$84.00	Dec 4	$6.00	0.47	5.2%	7.52%	12.73%	66	4
$80.00	Dec 4	$7.85	0.55	0.2%	9.83%	10.03%	9	5
$93.00	Dec 4	$3.55	0.33	16.5%	4.45%	20.93%	4	--
$85.00	Nov 27	$5.40	0.45	6.5%	6.76%	13.23%	136	219

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 30,588

Total Puts 20,837

Put/Call Ratio 0.68

Net Difference 9,751

Prior's Put/Call Breakdown

Total Calls 60,441

Total Puts 26,383

Put/Call Ratio 0.44

Net Difference 34,058

Prior 7-Day Put/Call Summary

Total Calls 309,872

Total Puts 163,939

Average Put/Call Ratio 0.53

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