CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$81.71 +0.16%

$80.46 (-1.53%)🌙

as of 10/28 06:22 PM

(10/27 18:20) ◀

Wednesday, October 28, 2026 (6:22pm)

▶ (10/29 18:21)

◀ 10/28 18:22 ▶

Option Volume

Detail

ℹ

Current (10/28) 32,167

Calls: 21,130 (66%)

Puts: 11,037 (34%)

Prior (10/27) 40,102

Calls: 25,448 (63%)

Puts: 14,654 (37%)

Current vs Prior -19.79%

Calls: -16.97% (Calls)

Puts: -24.68% (Puts)

Prior 7-Day Total 397,417

Calls: 263,647 (66%)

Puts: 133,770 (34%)

Prior 7-Day Average 56,773

Calls: 37,663 (66%)

Puts: 19,110 (34%)

Current vs Prior 7-Day Avg -43.34%

Calls: -43.90%

Puts: -42.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $10.41M

Calls: $6.46M (62%)

Puts: $3.95M (38%)

Prior (10/27) $15.71M

Calls: $7.53M (48%)

Puts: $8.18M (52%)

Current vs Prior -33.74%

Calls: -14.17%

Puts: -51.74%

Prior 7-Day Total $145.71M

Calls: $93.39M (64%)

Puts: $52.32M (36%)

Prior 7-Day Average $20.82M

Calls: $13.34M (64%)

Puts: $7.47M (36%)

Current vs Prior 7-Day Avg -49.99%

Calls: -51.56%

Puts: -47.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.52

Prior (10/27) 0.58

Current vs Prior -9.29%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -0.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28) 426,029

Calls: 243,511 (57%)

Puts: 182,518 (43%)

Prior (10/27) 455,140

Calls: 255,928 (56%)

Puts: 199,212 (44%)

Current vs Prior -6.40%

Prior 7-Day Total 3,294,147

Calls: 1,888,609 (57%)

Puts: 1,405,538 (43%)

Prior 7-Day Average 470,592

Calls: 269,801 (57%)

Puts: 200,791 (43%)

Current vs Prior 7-Day Avg -9.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.83% | 13.44%17.48% | 22.40%

Prior 6.72% | 13.58%17.84% | 22.35%

Current vs Prior -13.28% | -1.06%-2.01% | +0.22%

Prior 7-Day Avg 6.88% | 12.26%19.00% | 23.67%

Current vs 7-Day Avg -15.32% | +9.60%-8.04% | -5.37%

Prior 7-Day Eod 6.72% | 13.58%17.84% | 22.35%

Current vs 7-Day Eod -13.28% | -1.06%-2.01% | +0.22%

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

Moderately bullish flow with 62% call dollar volume ($6.46M). Bullish P/C ratio of 0.52.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 81 of results (avg 7.6%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 6	2.40	2.45	$2.42	2.1%	403	0.31	1.0K
$75.00	Nov 20	10.25	10.85	$10.55	5.7%	50	0.70	754
$85.00	Nov 20	5.35	5.70	$5.53	6.3%	56	0.47	4.9K
$89.00	Nov 6	2.56	2.73	$2.65	6.4%	24	0.33	496
$80.00	Oct 30	2.95	3.15	$3.05	6.6%	577	0.65	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	8.55	8.90	$8.73	4.0%	12	0.55	2.9K
$92.00	Nov 20	13.30	13.85	$13.58	4.1%	2	0.70	--
$90.00	Nov 20	11.85	12.35	$12.10	4.1%	34	0.66	955
$81.00	Nov 6	4.70	4.90	$4.80	4.2%	84	0.46	289
$79.00	Nov 6	3.75	3.95	$3.85	5.2%	91	0.40	207

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.72, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 30	0.49	0.57	$0.53	15.1%	517	0.19	832
$86.00	Oct 30	0.65	0.76	$0.71	15.5%	283	0.23	1.5K
$85.00	Oct 30	0.88	0.98	$0.93	10.8%	1.1K	0.29	1.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 30	0.66	0.75	$0.71	12.7%	119	0.24	1.2K
$79.00	Oct 30	0.93	1.00	$0.97	7.2%	215	0.31	997
$66.00	Nov 6	0.46	0.53	$0.50	14.0%	40	0.08	174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 30	11.80	15.30	$13.55	25.8%	15	1.00	13
$66.00	Oct 30	12.85	16.00	$14.43	21.8%	17	1.00	22
$69.00	Oct 30	11.05	13.10	$12.08	17.0%	10	1.00	8
$68.00	Oct 30	11.50	15.60	$13.55	30.3%	4	1.00	18
$70.00	Oct 30	10.00	13.00	$11.50	26.1%	10	0.99	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 30	4.85	5.25	$5.05	7.9%	15	1.00	952
$87.00	Oct 30	5.65	7.35	$6.50	26.2%	4	1.00	--
$88.00	Oct 30	6.45	8.80	$7.63	30.8%	402	1.00	707
$90.00	Oct 30	7.75	10.10	$8.93	26.3%	16	1.00	394
$91.00	Oct 30	9.20	10.65	$9.93	14.6%	3	1.00	62

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 20.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 30	0.19	0.24	$0.22	22.7%	1.1K	0.09	5.3K
$85.00	Oct 30	0.88	0.98	$0.93	10.8%	1.1K	0.29	1.8K
$89.00	Oct 30	0.23	0.30	$0.27	25.9%	903	0.11	1.6K
$91.00	Oct 30	0.11	0.18	$0.14	50.0%	732	0.06	1.6K
$80.00	Oct 30	2.95	3.15	$3.05	6.6%	577	0.65	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	0.22	0.29	$0.26	26.9%	879	0.10	2.5K
$80.00	Oct 30	1.26	1.40	$1.33	10.5%	474	0.39	2.5K
$88.00	Oct 30	6.45	8.80	$7.63	30.8%	402	1.00	707
$75.00	Nov 6	2.20	2.34	$2.27	6.2%	361	0.27	1.9K
$79.00	Nov 27	5.45	6.95	$6.20	24.2%	280	0.42	81

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 10.2%, max 19.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Nov 6	Nov 20	100.3%	83.8%	19.7%	86	830
$80.00	Oct 30	Dec 4	86.0%	75.8%	13.4%	977	2.2K
$85.00	Oct 30	Dec 4	91.3%	80.6%	13.3%	1.1K	1.8K
$83.00	Oct 30	Dec 4	91.0%	80.3%	13.2%	500	2.0K
$84.00	Oct 30	Dec 4	90.7%	82.5%	9.9%	257	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 30	Dec 4	90.0%	76.9%	17.0%	241	714
$82.00	Oct 30	Dec 4	90.6%	78.7%	15.1%	26	410
$83.00	Oct 30	Dec 4	91.0%	80.3%	13.2%	41	1.4K
$84.00	Oct 30	Nov 27	90.7%	80.3%	12.9%	19	840
$79.00	Oct 30	Dec 4	86.1%	78.6%	9.6%	233	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.92, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$79.00	Dec 4	$3.65	$3.35	$3.65	73%	0.92	$75.65
$70.00	$75.00	Nov 20	$2.95	$2.05	$2.95	81%	0.69	$72.95
$81.00	$83.00	Nov 27	$0.50	$1.50	$0.50	54%	3.00	$81.50
$69.00	$70.00	Oct 30	$0.58	$0.42	$0.58	100%	0.72	$69.58
$71.00	$72.00	Oct 30	$0.58	$0.42	$0.58	98%	0.72	$71.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$88.00	Oct 30	$1.30	$0.70	$1.30	100%	0.54	$88.70
$95.00	$94.00	Nov 13	$0.40	$0.60	$0.40	79%	1.50	$94.60
$85.00	$84.00	Oct 30	$0.60	$0.40	$0.60	87%	0.67	$84.40
$81.00	$80.00	Nov 27	$0.28	$0.72	$0.28	46%	2.57	$80.72
$84.00	$83.00	Oct 30	$0.66	$0.34	$0.66	77%	0.52	$83.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 2.16, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$90.00	Dec 4	$2.05	$2.05	$0.95	54%	2.16	$89.05
$92.00	$94.00	Nov 27	$1.34	$1.34	$0.66	67%	2.03	$93.34
$90.00	$93.00	Dec 4	$1.77	$1.77	$1.23	62%	1.44	$91.77
$95.00	$96.00	Nov 20	$0.37	$0.37	$0.63	71%	0.59	$95.37
$83.00	$84.00	Nov 6	$0.58	$0.58	$0.42	50%	1.38	$83.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$68.00	Nov 27	$0.73	$0.73	$0.27	80%	2.70	$68.27
$77.00	$76.00	Nov 20	$0.88	$0.88	$0.12	64%	7.33	$76.12
$80.00	$79.00	Nov 27	$0.80	$0.80	$0.20	56%	4.00	$79.20
$79.00	$77.00	Dec 4	$1.15	$1.15	$0.85	58%	1.35	$77.85
$74.00	$70.00	Nov 20	$1.23	$1.23	$2.77	71%	0.44	$72.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.06, cheapest $3.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 30	Nov 6	$3.07	90.6%	102.3%
$84.00	Oct 30	Nov 6	$3.01	90.7%	102.5%
$83.00	Oct 30	Nov 6	$3.22	91.0%	105.6%
$80.00	Oct 30	Nov 6	$3.05	86.0%	101.1%
$81.00	Oct 30	Nov 6	$3.03	84.2%	100.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 30	Nov 6	$3.19	90.6%	102.3%
$83.00	Oct 30	Nov 6	$3.14	91.0%	105.6%
$79.00	Oct 30	Nov 6	$2.88	86.1%	101.0%
$80.00	Oct 30	Nov 6	$3.00	86.0%	101.1%
$81.00	Oct 30	Nov 6	$3.05	84.2%	100.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 5.19% of stock, avg 13.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$2.00	$2.24	$4.24	$77.76	$86.24	5.19%
$81.00	Oct 30	$2.52	$1.75	$4.27	$76.73	$85.27	5.23%
$80.00	Oct 30	$3.05	$1.33	$4.38	$75.62	$84.38	5.36%
$83.00	Oct 30	$1.58	$2.89	$4.47	$78.53	$87.47	5.47%
$79.00	Oct 30	$3.73	$0.97	$4.70	$74.30	$83.70	5.75%
$84.00	Oct 30	$1.21	$3.55	$4.76	$79.24	$88.76	5.83%
$85.00	Oct 30	$0.93	$4.15	$5.08	$79.92	$90.08	6.22%
$78.00	Oct 30	$4.50	$0.71	$5.21	$72.79	$83.21	6.38%
$77.00	Oct 30	$5.20	$0.52	$5.72	$71.28	$82.72	7.00%
$86.00	Oct 30	$0.71	$5.05	$5.76	$80.24	$91.76	7.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.51% of stock, avg 11.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$77.00	Oct 30	$0.71	$0.52	$1.23	$75.77	$87.23
$86.00	$78.00	Oct 30	$0.71	$0.71	$1.42	$76.58	$87.42
$85.00	$77.00	Oct 30	$0.93	$0.52	$1.45	$75.55	$86.45
$85.00	$78.00	Oct 30	$0.93	$0.71	$1.64	$76.36	$86.64
$86.00	$79.00	Oct 30	$0.71	$0.97	$1.68	$77.32	$87.68
$85.00	$79.00	Oct 30	$0.93	$0.97	$1.90	$77.10	$86.90
$84.00	$77.00	Oct 30	$1.21	$0.52	$1.73	$75.27	$85.73
$84.00	$78.00	Oct 30	$1.21	$0.71	$1.92	$76.08	$85.92
$84.00	$79.00	Oct 30	$1.21	$0.97	$2.18	$76.82	$86.18
$86.00	$80.00	Oct 30	$0.71	$1.33	$2.04	$77.96	$88.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 4.71, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	92/94	Nov 27	$1.65	$0.35	42%	4.71	$69.35	$93.65
69/70	92/94	Nov 27	$1.58	$0.42	45%	3.76	$68.42	$93.58
71/72	92/94	Nov 27	$1.66	$0.34	40%	4.88	$70.34	$93.66
72/75	92/94	Nov 27	$2.39	$0.61	34%	3.92	$72.61	$94.39
67/69	95/97	Dec 4	$1.28	$0.72	46%	1.78	$67.72	$96.28
69/70	91/92	Nov 6	$0.50	$0.50	56%	1.00	$69.50	$91.50
75/76	91/92	Nov 6	$0.65	$0.35	41%	1.86	$75.35	$91.65
73/74	91/92	Nov 13	$0.64	$0.36	40%	1.78	$73.36	$91.64
73/74	91/92	Nov 6	$0.57	$0.43	46%	1.33	$73.43	$91.57
73/74	92/93	Nov 13	$0.61	$0.39	42%	1.56	$73.39	$92.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Oct 30	$0.06	$0.94	12%	15.67
$78.00	$79.00	$80.00	Oct 30	$0.09	$0.91	14%	10.11
$81.00	$82.00	$83.00	Oct 30	$0.10	$0.90	15%	9.00
$83.00	$84.00	$85.00	Oct 30	$0.09	$0.91	14%	10.11
$78.00	$79.00	$80.00	Nov 6	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Oct 30	$0.06	$0.94	18%	15.67
$80.00	$81.00	$82.00	Oct 30	$0.07	$0.93	18%	13.29
$77.00	$78.00	$79.00	Oct 30	$0.07	$0.93	12%	13.29
$78.00	$79.00	$80.00	Oct 30	$0.10	$0.90	15%	9.00
$86.00	$87.00	$88.00	Nov 6	$0.05	$0.95	5%	19.00

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 $-2.05, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$76.00	1:2	Oct 30	-$2.05	$1.95
$90.00	$91.00	1:2	Oct 30	-$0.06	$0.94
$93.00	$94.00	1:2	Oct 30	-$0.05	$0.95
$92.00	$93.00	1:2	Oct 30	-$0.06	$0.94
$88.00	$89.00	1:2	Oct 30	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$84.00	1:2	Nov 27	-$3.48	$2.52
$71.00	$70.00	1:2	Oct 30	$0.00	$1.00
$70.00	$69.00	1:2	Oct 30	$0.00	$1.00
$74.00	$73.00	1:2	Oct 30	-$0.09	$0.91
$67.00	$66.00	1:2	Oct 30	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 8.08%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.00	Dec 4	$6.60	0.49	2.8%	8.08%	10.88%	3	--
$85.00	Dec 4	$5.85	0.47	4.0%	7.16%	11.19%	19	12
$95.00	Dec 4	$3.20	0.31	16.3%	3.92%	20.18%	11	--
$87.00	Dec 4	$4.85	0.46	6.5%	5.94%	12.41%	2	--
$83.00	Dec 4	$6.45	0.51	1.6%	7.89%	9.47%	23	6
$90.00	Dec 4	$3.95	0.38	10.2%	4.83%	14.98%	2	15
$85.00	Nov 20	$5.35	0.47	4.0%	6.55%	10.57%	56	4.9K
$86.00	Nov 20	$4.95	0.45	5.2%	6.06%	11.31%	2	214
$88.00	Nov 20	$4.25	0.41	7.7%	5.20%	12.90%	22	--
$84.00	Nov 20	$5.70	0.49	2.8%	6.98%	9.78%	2	23

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 21,130

Total Puts 11,037

Put/Call Ratio 0.52

Net Difference 10,093

Prior's Put/Call Breakdown

Total Calls 25,448

Total Puts 14,654

Put/Call Ratio 0.58

Net Difference 10,794

Prior 7-Day Put/Call Summary

Total Calls 263,647

Total Puts 133,770

Average Put/Call Ratio 0.53

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