CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$81.58 +2.18%

$81.00 (-0.71%)🌙

as of 10/27 06:20 PM

(10/26 18:20) ◀

Tuesday, October 27, 2026 (6:20pm)

▶ (10/28 18:22)

◀ 10/27 18:20 ▶

Option Volume

Detail

ℹ

Current (10/27) 40,102

Calls: 25,448 (63%)

Puts: 14,654 (37%)

Prior (10/26) 51,425

Calls: 30,588 (59%)

Puts: 20,837 (41%)

Current vs Prior -22.02%

Calls: -16.80% (Calls)

Puts: -29.67% (Puts)

Prior 7-Day Total 465,813

Calls: 302,826 (65%)

Puts: 162,987 (35%)

Prior 7-Day Average 66,544

Calls: 43,260 (65%)

Puts: 23,283 (35%)

Current vs Prior 7-Day Avg -39.74%

Calls: -41.18%

Puts: -37.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $15.71M

Calls: $7.53M (48%)

Puts: $8.18M (52%)

Prior (10/26) $20.54M

Calls: $10.49M (51%)

Puts: $10.06M (49%)

Current vs Prior -23.52%

Calls: -28.20%

Puts: -18.65%

Prior 7-Day Total $164.11M

Calls: $98.23M (60%)

Puts: $65.88M (40%)

Prior 7-Day Average $23.44M

Calls: $14.03M (60%)

Puts: $9.41M (40%)

Current vs Prior 7-Day Avg -32.99%

Calls: -46.35%

Puts: -13.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.58

Prior (10/26) 0.68

Current vs Prior -15.47%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +6.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 455,140

Calls: 255,928 (56%)

Puts: 199,212 (44%)

Prior (10/26) 497,182

Calls: 290,783 (58%)

Puts: 206,399 (42%)

Current vs Prior -8.46%

Prior 7-Day Total 3,421,661

Calls: 1,953,165 (57%)

Puts: 1,468,496 (43%)

Prior 7-Day Average 488,808

Calls: 279,023 (57%)

Puts: 209,785 (43%)

Current vs Prior 7-Day Avg -6.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.72% | 13.58%17.84% | 22.35%

Prior 8.09% | 14.54%18.70% | 23.61%

Current vs Prior -16.98% | -6.60%-4.62% | -5.35%

Prior 7-Day Avg 7.24% | 12.14%16.71% | 23.30%

Current vs 7-Day Avg -7.18% | +11.91%+6.71% | -4.09%

Prior 7-Day Eod 8.09% | 14.54%18.70% | 23.61%

Current vs 7-Day Eod -16.98% | -6.60%-4.62% | -5.35%

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

Bullish P/C ratio of 0.58.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 100 of results (avg 7.4%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	5.55	5.75	$5.65	3.5%	223	0.47	4.8K
$82.00	Nov 20	6.85	7.10	$6.98	3.6%	1	0.54	68
$76.00	Nov 20	9.80	10.35	$10.07	5.5%	1	0.67	--
$75.00	Nov 20	10.35	10.95	$10.65	5.6%	35	0.69	748
$90.00	Nov 20	3.90	4.15	$4.03	6.2%	419	0.37	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Nov 6	9.05	9.35	$9.20	3.3%	7	0.66	--
$90.00	Nov 20	11.95	12.40	$12.18	3.7%	2	0.64	954
$89.00	Nov 6	9.70	10.10	$9.90	4.0%	22	0.68	162
$85.00	Nov 20	8.70	9.10	$8.90	4.5%	11	0.54	2.9K
$88.00	Nov 20	10.55	11.05	$10.80	4.6%	1	0.60	140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 30	0.15	0.18	$0.16	18.8%	296	0.06	639
$94.00	Oct 30	0.12	0.13	$0.13	7.7%	17	0.05	650
$90.00	Oct 30	0.33	0.36	$0.35	8.6%	1.6K	0.12	4.4K
$88.00	Oct 30	0.55	0.64	$0.60	15.0%	396	0.18	5.2K
$87.00	Oct 30	0.69	0.80	$0.75	14.7%	206	0.22	746

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 6	0.54	0.60	$0.57	10.5%	142	0.09	48
$67.00	Nov 6	0.64	0.71	$0.68	10.3%	28	0.10	58
$68.00	Nov 6	0.77	0.84	$0.81	8.6%	293	0.12	168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	14.70	16.05	$15.38	8.8%	76	0.99	18
$69.00	Oct 30	10.60	13.05	$11.83	20.7%	1	0.98	--
$70.00	Oct 30	10.45	12.00	$11.23	13.8%	7	0.96	--
$71.00	Oct 30	6.65	13.75	$10.20	69.6%	1	0.96	2
$73.00	Oct 30	7.20	9.20	$8.20	24.4%	4	0.93	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 30	9.30	10.85	$10.07	15.4%	1	1.00	62
$92.00	Oct 30	10.25	12.05	$11.15	16.1%	5	1.00	209
$93.00	Oct 30	11.15	12.85	$12.00	14.2%	1	1.00	156
$94.00	Oct 30	12.05	14.85	$13.45	20.8%	1	1.00	--
$95.00	Oct 30	13.10	15.65	$14.38	17.7%	2	1.00	867

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 24.6K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	3.25	3.50	$3.38	7.4%	2.0K	0.62	1.7K
$90.00	Oct 30	0.33	0.36	$0.35	8.6%	1.6K	0.12	4.4K
$85.00	Oct 30	1.15	1.28	$1.21	10.7%	1.3K	0.32	1.3K
$89.00	Oct 30	0.39	0.51	$0.45	26.7%	812	0.14	931
$91.00	Oct 30	0.24	0.30	$0.27	22.2%	748	0.09	989

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 30	0.96	1.12	$1.04	15.4%	1.8K	0.27	871
$77.00	Oct 30	0.70	0.86	$0.78	20.5%	963	0.21	631
$75.00	Nov 6	2.32	2.60	$2.46	11.4%	649	0.28	1.8K
$79.00	Oct 30	1.26	1.42	$1.34	11.9%	595	0.32	827
$71.00	Oct 30	0.11	0.15	$0.13	30.8%	527	0.04	207

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 8.0%, max 14.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 30	Nov 27	86.0%	75.9%	13.2%	212	793
$80.00	Oct 30	Dec 4	88.1%	79.2%	11.3%	2.1K	1.7K
$76.00	Oct 30	Nov 27	87.4%	80.3%	8.9%	24	31
$84.00	Oct 30	Dec 4	85.5%	78.5%	8.8%	264	1.1K
$85.00	Oct 30	Dec 4	85.6%	79.4%	7.8%	1.3K	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 30	Dec 4	87.4%	76.4%	14.4%	55	693
$87.00	Oct 30	Nov 27	86.0%	75.9%	13.2%	5	565
$78.00	Oct 30	Dec 4	86.0%	77.2%	11.3%	1.9K	872
$80.00	Oct 30	Dec 4	88.1%	79.2%	11.3%	551	2.4K
$79.00	Oct 30	Dec 4	85.2%	79.1%	7.8%	608	828

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 2.64, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Dec 4	$1.30	$3.70	$1.30	49%	2.85	$86.30
$87.00	$89.00	Nov 27	$0.41	$1.59	$0.41	44%	3.88	$87.41
$74.00	$75.00	Nov 20	$0.30	$0.70	$0.30	72%	2.33	$74.30
$78.00	$79.00	Nov 6	$0.23	$0.77	$0.23	64%	3.35	$78.23
$95.00	$97.00	Dec 4	$0.23	$1.77	$0.23	32%	7.70	$95.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$93.00	Nov 20	$0.55	$1.45	$0.55	73%	2.64	$94.45
$97.00	$96.00	Oct 30	$0.22	$0.78	$0.22	100%	3.55	$96.78
$95.00	$94.00	Nov 6	$0.20	$0.80	$0.20	82%	4.00	$94.80
$92.00	$91.00	Nov 6	$0.40	$0.60	$0.40	76%	1.50	$91.60
$81.00	$80.00	Oct 30	$0.34	$0.66	$0.34	45%	1.94	$80.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 2.57, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Nov 27	$0.72	$0.72	$0.28	62%	2.57	$90.72
$86.00	$87.00	Nov 27	$0.75	$0.75	$0.25	53%	3.00	$86.75
$82.00	$83.00	Nov 27	$0.78	$0.78	$0.22	45%	3.55	$82.78
$93.00	$94.00	Nov 6	$0.32	$0.32	$0.68	75%	0.47	$93.32
$83.00	$84.00	Nov 6	$0.50	$0.50	$0.50	51%	1.00	$83.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$70.00	Nov 20	$1.28	$1.28	$2.72	71%	0.47	$72.72
$79.00	$78.00	Dec 4	$0.67	$0.67	$0.33	60%	2.03	$78.33
$78.00	$76.00	Dec 4	$1.00	$1.00	$1.00	62%	1.00	$77.00
$78.00	$75.00	Nov 20	$1.23	$1.23	$1.77	62%	0.69	$76.77
$78.00	$76.00	Nov 27	$0.90	$0.90	$1.10	62%	0.82	$77.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.74, cheapest $2.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Oct 30	Nov 6	$2.77	88.1%	97.6%
$79.00	Oct 30	Nov 6	$2.62	85.2%	96.1%
$85.00	Oct 30	Nov 6	$2.64	85.6%	98.9%
$84.00	Oct 30	Nov 6	$2.69	85.5%	98.8%
$81.00	Oct 30	Nov 6	$2.76	84.3%	98.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Oct 30	Nov 6	$2.67	88.1%	97.6%
$79.00	Oct 30	Nov 6	$2.59	85.2%	96.1%
$84.00	Oct 30	Nov 6	$2.75	85.5%	98.8%
$81.00	Oct 30	Nov 6	$2.86	84.3%	98.1%
$82.00	Oct 30	Nov 6	$2.84	85.3%	100.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 6.09% of stock, avg 14.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$2.33	$2.64	$4.97	$77.03	$86.97	6.09%
$81.00	Oct 30	$2.84	$2.14	$4.98	$76.02	$85.98	6.10%
$83.00	Oct 30	$1.90	$3.20	$5.10	$77.90	$88.10	6.25%
$80.00	Oct 30	$3.38	$1.80	$5.18	$74.82	$85.18	6.35%
$84.00	Oct 30	$1.53	$3.83	$5.36	$78.64	$89.36	6.57%
$79.00	Oct 30	$4.03	$1.34	$5.37	$73.63	$84.37	6.58%
$78.00	Oct 30	$4.70	$1.04	$5.74	$72.26	$83.74	7.04%
$85.00	Oct 30	$1.21	$4.53	$5.74	$79.26	$90.74	7.04%
$77.00	Oct 30	$5.45	$0.78	$6.23	$70.77	$83.23	7.64%
$86.00	Oct 30	$0.96	$5.28	$6.24	$79.76	$92.24	7.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.13% of stock, avg 11.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$77.00	Oct 30	$0.96	$0.78	$1.74	$75.26	$87.74
$86.00	$78.00	Oct 30	$0.96	$1.04	$2.00	$76.00	$88.00
$85.00	$77.00	Oct 30	$1.21	$0.78	$1.99	$75.01	$86.99
$85.00	$78.00	Oct 30	$1.21	$1.04	$2.25	$75.75	$87.25
$86.00	$79.00	Oct 30	$0.96	$1.34	$2.30	$76.70	$88.30
$85.00	$79.00	Oct 30	$1.21	$1.34	$2.55	$76.45	$87.55
$84.00	$77.00	Oct 30	$1.53	$0.78	$2.31	$74.69	$86.31
$84.00	$78.00	Oct 30	$1.53	$1.04	$2.57	$75.43	$86.57
$84.00	$79.00	Oct 30	$1.53	$1.34	$2.87	$76.13	$86.87
$86.00	$80.00	Oct 30	$0.96	$1.80	$2.76	$77.24	$88.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 2.13, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
69/70	94/95	Dec 4	$0.68	$0.32	43%	2.13	$69.32	$94.68
75/76	94/95	Dec 4	$0.78	$0.22	32%	3.55	$75.22	$94.78
73/74	90/91	Nov 13	$0.68	$0.32	38%	2.12	$73.32	$90.68
69/70	91/92	Nov 6	$0.49	$0.51	56%	0.96	$69.51	$91.49
69/70	89/90	Nov 6	$0.52	$0.48	52%	1.08	$69.48	$89.52
69/70	90/91	Nov 6	$0.49	$0.51	54%	0.96	$69.51	$90.49
71/72	91/92	Nov 6	$0.50	$0.50	52%	1.00	$71.50	$91.50
72/73	91/92	Nov 6	$0.52	$0.48	49%	1.08	$72.48	$91.52
69/70	90/91	Nov 13	$0.54	$0.46	47%	1.17	$69.46	$90.54
76/77	90/91	Nov 13	$0.70	$0.30	31%	2.33	$76.30	$90.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 30	$0.06	$0.94	12%	15.67
$81.00	$82.00	$83.00	Oct 30	$0.08	$0.92	13%	11.50
$84.00	$85.00	$86.00	Oct 30	$0.07	$0.93	11%	13.29
$86.00	$87.00	$88.00	Oct 30	$0.06	$0.94	8%	15.67
$77.00	$78.00	$79.00	Oct 30	$0.08	$0.92	11%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$85.00	$88.00	Nov 20	$0.15	$2.85	13%	19.00
$83.00	$85.00	$87.00	Nov 13	$0.08	$1.92	10%	24.00
$81.00	$82.00	$83.00	Oct 30	$0.06	$0.94	14%	15.67
$82.00	$83.00	$84.00	Oct 30	$0.07	$0.93	14%	13.29
$83.00	$84.00	$85.00	Oct 30	$0.07	$0.93	13%	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. 37 found (best net $-4.11, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$76.00	1:2	Nov 27	-$4.11	$4.89
$67.00	$74.00	1:2	Nov 6	-$4.57	$2.43
$93.00	$94.00	1:2	Oct 30	-$0.10	$0.90
$91.00	$92.00	1:2	Oct 30	-$0.13	$0.87
$95.00	$96.00	1:2	Oct 30	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$71.00	1:2	Oct 30	-$0.07	$0.93
$68.00	$66.00	1:2	Oct 30	-$0.08	$1.92
$73.00	$72.00	1:2	Oct 30	-$0.13	$0.87
$75.00	$74.00	1:2	Oct 30	-$0.19	$0.81
$74.00	$73.00	1:2	Oct 30	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 7.85%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Dec 4	$6.40	0.49	4.2%	7.85%	12.04%	1	12
$90.00	Dec 4	$4.60	0.41	10.3%	5.64%	15.96%	11	5
$94.00	Dec 4	$3.75	0.34	15.2%	4.60%	19.82%	1	--
$83.00	Dec 4	$7.15	0.53	1.7%	8.76%	10.51%	6	--
$82.00	Dec 4	$7.60	0.55	0.5%	9.32%	9.83%	48	12
$84.00	Dec 4	$6.60	0.51	3.0%	8.09%	11.06%	12	9
$95.00	Dec 4	$3.40	0.32	16.4%	4.17%	20.62%	6	--
$89.00	Nov 27	$4.40	0.41	9.1%	5.39%	14.49%	2	27
$86.00	Nov 27	$5.35	0.47	5.4%	6.56%	11.98%	1	--
$85.00	Nov 27	$5.75	0.48	4.2%	7.05%	11.24%	2	--

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 25,448

Total Puts 14,654

Put/Call Ratio 0.58

Net Difference 10,794

Prior's Put/Call Breakdown

Total Calls 30,588

Total Puts 20,837

Put/Call Ratio 0.68

Net Difference 9,751

Prior 7-Day Put/Call Summary

Total Calls 302,826

Total Puts 162,987

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