CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$79.99 -2.11%

$76.93 (-3.83%)🌙

as of 10/29 06:21 PM

(10/28 18:22) ◀

Thursday, October 29, 2026 (6:21pm)

▶ (10/30 18:20)

◀ 10/29 18:21 ▶

Option Volume

Detail

ℹ

Current (10/29) 56,493

Calls: 42,101 (75%)

Puts: 14,392 (25%)

Prior (10/28) 32,167

Calls: 21,130 (66%)

Puts: 11,037 (34%)

Current vs Prior +75.62%

Calls: +99.25% (Calls)

Puts: +30.40% (Puts)

Prior 7-Day Total 393,301

Calls: 261,480 (66%)

Puts: 131,821 (34%)

Prior 7-Day Average 56,185

Calls: 37,354 (66%)

Puts: 18,831 (34%)

Current vs Prior 7-Day Avg +0.55%

Calls: +12.71%

Puts: -23.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $27.55M

Calls: $9.49M (34%)

Puts: $18.06M (66%)

Prior (10/28) $10.41M

Calls: $6.46M (62%)

Puts: $3.95M (38%)

Current vs Prior +164.66%

Calls: +46.83%

Puts: +357.52%

Prior 7-Day Total $139.11M

Calls: $90.92M (65%)

Puts: $48.18M (35%)

Prior 7-Day Average $19.87M

Calls: $12.99M (65%)

Puts: $6.88M (35%)

Current vs Prior 7-Day Avg +38.65%

Calls: -26.95%

Puts: +162.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.34

Prior (10/28) 0.52

Current vs Prior -34.55%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -34.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29) 480,972

Calls: 269,148 (56%)

Puts: 211,824 (44%)

Prior (10/28) 426,029

Calls: 243,511 (57%)

Puts: 182,518 (43%)

Current vs Prior +12.90%

Prior 7-Day Total 3,301,986

Calls: 1,893,949 (57%)

Puts: 1,408,037 (43%)

Prior 7-Day Average 471,712

Calls: 270,564 (57%)

Puts: 201,148 (43%)

Current vs Prior 7-Day Avg +1.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.54% | 13.21%17.29% | 22.33%

Prior 5.83% | 13.44%17.48% | 22.40%

Current vs Prior -22.10% | -1.66%-1.07% | -0.31%

Prior 7-Day Avg 6.64% | 12.57%18.73% | 23.46%

Current vs 7-Day Avg -31.63% | +5.12%-7.67% | -4.85%

Prior 7-Day Eod 5.83% | 13.44%17.48% | 22.40%

Current vs 7-Day Eod -22.10% | -1.66%-1.07% | -0.31%

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 bearish flow with 66% put dollar volume ($18.06M). Massive premium surge with dollar volume up 165% vs prior. Above-average activity with volume up 76% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (42,101 calls vs 14,392 puts).

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 86 of results (avg 6.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Nov 6	2.78	2.88	$2.83	3.5%	1.2K	0.37	390
$82.00	Nov 6	4.15	4.30	$4.22	3.6%	1.2K	0.49	254
$75.00	Nov 6	7.65	7.95	$7.80	3.8%	44	0.73	111
$83.00	Nov 6	3.75	3.90	$3.83	3.9%	20	0.46	268
$80.00	Nov 6	5.00	5.20	$5.10	3.9%	88	0.56	403

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Nov 6	8.60	8.85	$8.73	2.9%	27	0.81	119
$95.00	Oct 30	14.70	15.15	$14.93	3.0%	999	1.00	847
$80.00	Nov 6	4.90	5.05	$4.97	3.0%	935	0.57	1.4K
$90.00	Nov 20	12.85	13.25	$13.05	3.1%	7	0.79	954
$82.00	Nov 6	6.05	6.25	$6.15	3.3%	13	0.64	612

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.60, cheapest $0.78)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.74	0.83	$0.78	11.5%	598	0.33	616

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Nov 6	0.36	0.42	$0.39	15.4%	42	0.07	128
$65.00	Nov 6	0.45	0.50	$0.48	10.4%	76	0.08	887
$66.00	Nov 6	0.54	0.64	$0.59	16.9%	5	0.10	210
$67.00	Nov 6	0.67	0.80	$0.74	17.6%	30	0.12	183

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.79, highest 1.04)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 30	14.10	16.45	$15.27	15.4%	19	1.04	11
$66.00	Oct 30	12.85	14.35	$13.60	11.0%	36	1.04	24
$65.00	Oct 30	13.75	15.70	$14.73	13.2%	18	1.04	14
$69.00	Oct 30	9.40	11.50	$10.45	20.1%	14	1.03	9
$70.00	Oct 30	8.95	10.30	$9.63	14.0%	76	1.03	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 30	0.63	0.85	$0.74	29.7%	396	1.00	1.2K
$79.00	Oct 30	0.97	1.24	$1.11	24.3%	812	1.00	946
$80.00	Oct 30	1.45	1.61	$1.53	10.5%	805	1.00	2.7K
$81.00	Oct 30	1.98	2.18	$2.08	9.6%	168	1.00	534
$82.00	Oct 30	2.62	2.86	$2.74	8.8%	51	1.00	410

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 40.2K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 30	0.07	0.09	$0.08	25.0%	5.2K	0.05	5.6K
$92.00	Oct 30	0.00	0.04	$0.02	200.0%	4.8K	0.01	6.0K
$85.00	Oct 30	0.23	0.29	$0.26	23.1%	2.6K	0.13	2.0K
$86.00	Oct 30	0.15	0.21	$0.18	33.3%	2.5K	0.10	1.6K
$90.00	Oct 30	0.03	0.05	$0.04	50.0%	2.4K	0.02	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	14.70	15.15	$14.93	3.0%	999	1.00	847
$80.00	Nov 6	4.90	5.05	$4.97	3.0%	935	0.57	1.4K
$79.00	Oct 30	0.97	1.24	$1.11	24.3%	812	1.00	946
$80.00	Oct 30	1.45	1.61	$1.53	10.5%	805	1.00	2.7K
$76.00	Nov 6	3.00	3.15	$3.08	4.9%	643	0.39	387

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 19.5%, max 25.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 30	Dec 4	100.7%	80.4%	25.2%	657	1.4K
$83.00	Oct 30	Dec 4	98.4%	79.4%	24.0%	1.1K	2.0K
$81.00	Oct 30	Dec 4	97.2%	79.4%	22.4%	729	414
$82.00	Oct 30	Dec 11	97.7%	80.1%	21.9%	609	616

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 30	Nov 27	80.4%	77.2%	4.1%	450	686

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 2.26, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$92.00	Dec 11	$3.07	$6.93	$3.07	54%	2.26	$85.07
$70.00	$75.00	Nov 6	$3.10	$1.90	$3.10	87%	0.61	$73.10
$72.00	$73.00	Oct 30	$0.38	$0.62	$0.38	100%	1.63	$72.38
$72.00	$74.00	Nov 13	$0.98	$1.02	$0.98	78%	1.04	$72.98
$80.00	$83.00	Nov 27	$1.05	$1.95	$1.05	56%	1.86	$81.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.37	$0.63	$0.37	100%	1.70	$78.63
$80.00	$79.00	Oct 30	$0.42	$0.58	$0.42	100%	1.38	$79.58
$78.00	$77.00	Oct 30	$0.28	$0.72	$0.28	100%	2.57	$77.72
$81.00	$80.00	Oct 30	$0.55	$0.45	$0.55	100%	0.82	$80.45
$90.00	$89.00	Nov 6	$0.52	$0.48	$0.52	100%	0.92	$89.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 1.35, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Dec 4	$0.80	$0.80	$0.20	66%	4.00	$94.80
$81.00	$82.00	Nov 6	$0.56	$0.56	$0.44	47%	1.27	$81.56
$86.00	$87.00	Dec 4	$0.47	$0.47	$0.53	55%	0.89	$86.47
$94.00	$95.00	Nov 13	$0.24	$0.24	$0.76	76%	0.32	$94.24
$89.00	$90.00	Nov 6	$0.28	$0.28	$0.72	70%	0.39	$89.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$70.00	Dec 11	$1.15	$1.15	$0.85	68%	1.35	$70.85
$70.00	$65.00	Nov 20	$1.16	$1.16	$3.84	76%	0.30	$68.84
$74.00	$70.00	Nov 20	$1.38	$1.38	$2.62	66%	0.53	$72.62
$67.00	$65.00	Dec 4	$0.61	$0.61	$1.39	79%	0.44	$66.39
$79.00	$77.00	Nov 27	$1.15	$1.15	$0.85	52%	1.35	$77.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.38, cheapest $3.44)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 30	Nov 6	$3.44	97.7%	107.8%
$81.00	Oct 30	Nov 6	$3.65	97.2%	110.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 30	Nov 6	$3.04	57.6%	100.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.86% of stock, avg 13.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 30	$1.56	$1.53	$3.09	$76.91	$83.09	3.86%
$79.00	Oct 30	$2.10	$1.11	$3.21	$75.79	$82.21	4.01%
$81.00	Oct 30	$1.13	$2.08	$3.21	$77.79	$84.21	4.01%
$78.00	Oct 30	$2.77	$0.74	$3.51	$74.49	$81.51	4.39%
$82.00	Oct 30	$0.78	$2.74	$3.52	$78.48	$85.52	4.40%
$77.00	Oct 30	$3.50	$0.46	$3.96	$73.04	$80.96	4.95%
$83.00	Oct 30	$0.53	$3.53	$4.06	$78.94	$87.06	5.08%
$76.00	Oct 30	$4.22	$0.30	$4.52	$71.48	$80.52	5.65%
$84.00	Oct 30	$0.37	$4.32	$4.69	$79.31	$88.69	5.86%
$75.00	Oct 30	$4.72	$0.18	$4.90	$70.10	$79.90	6.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.48% of stock, avg 9.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$74.00	Oct 30	$0.26	$0.12	$0.38	$73.62	$85.38
$85.00	$75.00	Oct 30	$0.26	$0.18	$0.44	$74.56	$85.44
$85.00	$73.00	Oct 30	$0.26	$0.18	$0.44	$72.56	$85.44
$84.00	$74.00	Oct 30	$0.37	$0.12	$0.49	$73.51	$84.49
$84.00	$75.00	Oct 30	$0.37	$0.18	$0.55	$74.45	$84.55
$84.00	$73.00	Oct 30	$0.37	$0.18	$0.55	$72.45	$84.55
$85.00	$76.00	Oct 30	$0.26	$0.30	$0.56	$75.44	$85.56
$84.00	$76.00	Oct 30	$0.37	$0.30	$0.67	$75.33	$84.67
$83.00	$74.00	Oct 30	$0.53	$0.12	$0.65	$73.35	$83.65
$83.00	$75.00	Oct 30	$0.53	$0.18	$0.71	$74.29	$83.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 2.33, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	92/93	Nov 27	$0.70	$0.30	37%	2.33	$71.30	$92.70
67/68	92/93	Nov 27	$0.60	$0.40	46%	1.50	$67.40	$92.60
65/66	90/91	Nov 13	$0.51	$0.49	55%	1.04	$65.49	$90.51
73/74	89/90	Nov 6	$0.65	$0.35	39%	1.86	$73.35	$89.65
69/70	89/90	Nov 6	$0.51	$0.49	51%	1.04	$69.49	$89.51
72/73	89/90	Nov 6	$0.59	$0.41	43%	1.44	$72.41	$89.59
70/71	92/93	Nov 27	$0.62	$0.38	40%	1.63	$70.38	$92.62
66/67	89/90	Nov 6	$0.43	$0.57	58%	0.75	$66.57	$89.43
69/70	90/91	Nov 13	$0.53	$0.47	46%	1.13	$69.47	$90.53
65/66	89/90	Nov 6	$0.39	$0.61	60%	0.64	$65.61	$89.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.08	$0.92	67%	11.50
$79.00	$80.00	$81.00	Oct 30	$0.11	$0.89	57%	8.09
$83.00	$84.00	$85.00	Oct 30	$0.05	$0.95	11%	19.00
$81.00	$82.00	$83.00	Oct 30	$0.10	$0.90	18%	9.00
$82.00	$83.00	$84.00	Oct 30	$0.09	$0.91	15%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 30	$0.12	$0.88	76%	7.33
$77.00	$78.00	$79.00	Oct 30	$0.09	$0.91	36%	10.11
$74.00	$75.00	$76.00	Oct 30	$0.06	$0.94	16%	15.67
$81.00	$82.00	$83.00	Nov 6	$0.06	$0.94	9%	15.67
$84.00	$85.00	$86.00	Nov 6	$0.06	$0.94	9%	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. 43 found (best net $-1.61, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$92.00	1:2	Dec 11	-$1.61	$8.39
$80.00	$81.00	1:2	Oct 30	-$0.70	$0.30
$86.00	$87.00	1:2	Oct 30	-$0.06	$0.94
$85.00	$86.00	1:2	Oct 30	-$0.10	$0.90
$82.00	$83.00	1:2	Oct 30	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$78.00	1:2	Oct 30	-$0.37	$0.63
$70.00	$65.00	1:2	Nov 20	-$0.13	$4.87
$78.00	$77.00	1:2	Oct 30	-$0.18	$0.82
$80.00	$79.00	1:2	Oct 30	-$0.69	$0.31
$90.00	$83.00	1:2	Dec 4	-$4.41	$2.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.63%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Dec 11	$3.70	0.37	15.0%	4.63%	19.64%	2	--
$82.00	Dec 11	$6.75	0.54	2.5%	8.44%	10.95%	11	--
$94.00	Dec 4	$2.99	0.34	17.5%	3.74%	21.25%	6	--
$89.00	Dec 4	$4.10	0.39	11.3%	5.13%	16.39%	100	--
$90.00	Dec 4	$3.75	0.38	12.5%	4.69%	17.20%	11	17
$88.00	Dec 4	$4.25	0.41	10.0%	5.31%	15.33%	4	--
$87.00	Dec 4	$4.50	0.43	8.8%	5.63%	14.39%	4	--
$84.00	Dec 4	$5.55	0.49	5.0%	6.94%	11.95%	1	--
$80.00	Dec 11	$7.50	0.57	0.0%	9.38%	9.39%	11	--
$85.00	Dec 4	$5.10	0.47	6.3%	6.38%	12.64%	4	--

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 42,101

Total Puts 14,392

Put/Call Ratio 0.34

Net Difference 27,709

Prior's Put/Call Breakdown

Total Calls 21,130

Total Puts 11,037

Put/Call Ratio 0.52

Net Difference 10,093

Prior 7-Day Put/Call Summary

Total Calls 261,480

Total Puts 131,821

Average Put/Call Ratio 0.52

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