CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$72.54 -9.31%

$72.32 (-0.30%)🌙

as of 10/30 06:20 PM

(10/29 18:21) ◀

Friday, October 30, 2026 (6:20pm)

▶ (11/2 18:19)

◀ 10/30 18:20 ▶

Option Volume

Detail

ℹ

Current (10/30) 113,281

Calls: 64,407 (57%)

Puts: 48,874 (43%)

Prior (10/29) 56,493

Calls: 42,101 (75%)

Puts: 14,392 (25%)

Current vs Prior +100.52%

Calls: +52.98% (Calls)

Puts: +239.59% (Puts)

Prior 7-Day Total 400,176

Calls: 269,428 (67%)

Puts: 130,748 (33%)

Prior 7-Day Average 57,168

Calls: 38,489 (67%)

Puts: 18,678 (33%)

Current vs Prior 7-Day Avg +98.15%

Calls: +67.34%

Puts: +161.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $56.82M

Calls: $22.28M (39%)

Puts: $34.54M (61%)

Prior (10/29) $27.55M

Calls: $9.49M (34%)

Puts: $18.06M (66%)

Current vs Prior +106.23%

Calls: +134.83%

Puts: +91.21%

Prior 7-Day Total $143.33M

Calls: $81.63M (57%)

Puts: $61.70M (43%)

Prior 7-Day Average $20.48M

Calls: $11.66M (57%)

Puts: $8.81M (43%)

Current vs Prior 7-Day Avg +177.51%

Calls: +91.06%

Puts: +291.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.76

Prior (10/29) 0.34

Current vs Prior +121.98%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +50.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30) 589,021

Calls: 328,835 (56%)

Puts: 260,186 (44%)

Prior (10/29) 480,972

Calls: 269,148 (56%)

Puts: 211,824 (44%)

Current vs Prior +22.46%

Prior 7-Day Total 3,315,415

Calls: 1,892,950 (57%)

Puts: 1,422,465 (43%)

Prior 7-Day Average 473,630

Calls: 270,421 (57%)

Puts: 203,209 (43%)

Current vs Prior 7-Day Avg +24.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.71% | 13.48%17.45% | 23.23%

Prior 4.54% | 13.21%17.29% | 22.33%

Current vs Prior +197.09% | +20.29%+0.94% | +4.03%

Prior 7-Day Avg 6.38% | 12.96%18.45% | 23.27%

Current vs 7-Day Avg +111.41% | +22.64%-5.41% | -0.17%

Prior 7-Day Eod 4.54% | 13.21%17.29% | 22.33%

Current vs 7-Day Eod +197.09% | +20.29%+0.94% | +4.03%

Sentiment BEARISHBEARISH

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 61% put dollar volume ($34.54M). Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (178% higher). Unusually high activity with volume up 101% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 77 of results (avg 7.9%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Nov 20	5.45	5.80	$5.63	6.2%	1.3K	0.51	3
$72.00	Nov 6	4.75	5.10	$4.93	7.1%	349	0.55	10
$67.00	Nov 13	8.35	9.00	$8.68	7.5%	50	0.69	--
$73.00	Nov 6	4.25	4.60	$4.43	7.9%	6.2K	0.52	--
$70.00	Nov 13	6.60	7.15	$6.88	8.0%	2	0.61	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	10.60	11.00	$10.80	3.7%	422	0.64	5.2K
$70.00	Nov 20	4.90	5.10	$5.00	4.0%	872	0.40	4.6K
$82.00	Nov 20	12.00	12.50	$12.25	4.1%	5	0.68	337
$81.00	Nov 20	11.25	11.75	$11.50	4.3%	1	0.66	--
$74.00	Nov 13	6.10	6.40	$6.25	4.8%	38	0.51	161

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.81, cheapest $0.74)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Nov 6	0.70	0.78	$0.74	10.8%	131	0.14	681
$86.00	Nov 6	0.77	0.89	$0.83	14.5%	145	0.15	1.5K
$85.00	Nov 6	0.88	1.07	$0.98	19.4%	581	0.17	675

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 6	0.65	0.74	$0.70	12.9%	540	0.11	471

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	11.55	14.10	$12.83	19.9%	7	1.00	--
$69.00	Oct 30	1.65	3.80	$2.72	79.0%	25	0.99	9
$65.00	Oct 30	5.45	8.10	$6.78	39.1%	101	0.99	13
$68.00	Oct 30	2.73	4.90	$3.82	56.8%	90	0.97	16
$64.00	Oct 30	6.50	8.95	$7.73	31.7%	74	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 30	0.36	0.78	$0.57	73.7%	1.3K	1.00	643
$74.00	Oct 30	1.08	2.59	$1.84	82.1%	322	1.00	284
$75.00	Oct 30	2.24	3.00	$2.62	29.0%	405	1.00	2.7K
$76.00	Oct 30	3.20	4.40	$3.80	31.6%	336	1.00	737
$77.00	Oct 30	4.20	5.40	$4.80	25.0%	243	1.00	919

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 62.8K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Nov 6	4.25	4.60	$4.43	7.9%	6.2K	0.52	--
$76.00	Nov 6	2.98	3.30	$3.14	10.2%	5.0K	0.41	133
$74.00	Oct 30	0.00	0.02	$0.01	200.0%	2.7K	0.04	7
$72.00	Dec 4	6.95	8.15	$7.55	15.9%	2.3K	0.56	1
$80.00	Nov 6	1.86	2.03	$1.94	8.8%	1.9K	0.29	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 30	0.00	0.15	$0.08	187.5%	3.5K	0.09	1.5K
$71.00	Oct 30	0.01	0.03	$0.02	100.0%	2.7K	0.05	425
$73.00	Oct 30	0.36	0.78	$0.57	73.7%	1.3K	1.00	643
$70.00	Nov 6	3.30	3.60	$3.45	8.7%	959	0.38	998
$70.00	Nov 20	4.90	5.10	$5.00	4.0%	872	0.40	4.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 832.3%, max 1973.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 30	Dec 11	111.6%	79.8%	39.9%	1.3K	13

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Oct 30	Nov 13	2092.5%	100.9%	1973.0%	3	71
$66.00	Oct 30	Nov 13	1388.4%	100.8%	1277.1%	8	250
$72.00	Oct 30	Dec 4	111.6%	80.3%	39.1%	870	507

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 0.54, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$68.00	Nov 27	$5.20	$2.80	$5.20	81%	0.54	$65.20
$72.00	$79.00	Dec 11	$2.68	$4.32	$2.68	56%	1.61	$74.68
$64.00	$67.00	Nov 6	$1.75	$1.25	$1.75	80%	0.71	$65.75
$65.00	$70.00	Nov 20	$2.83	$2.17	$2.83	73%	0.77	$67.83
$59.00	$60.00	Nov 13	$0.33	$0.67	$0.33	87%	2.03	$59.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.58	$0.42	$0.58	100%	0.72	$77.42
$85.00	$84.00	Nov 6	$0.57	$0.43	$0.57	83%	0.75	$84.43
$71.00	$70.00	Dec 4	$0.27	$0.73	$0.27	42%	2.70	$70.73
$80.00	$79.00	Nov 13	$0.52	$0.48	$0.52	66%	0.92	$79.48
$69.00	$68.00	Nov 27	$0.25	$0.75	$0.25	38%	3.00	$68.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.55, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Dec 4	$0.42	$0.42	$0.58	66%	0.72	$83.42
$80.00	$82.00	Nov 27	$0.79	$0.79	$1.21	62%	0.65	$80.79
$80.00	$81.00	Dec 11	$0.48	$0.48	$0.52	59%	0.92	$80.48
$73.00	$74.00	Nov 27	$0.58	$0.58	$0.42	47%	1.38	$73.58
$79.00	$80.00	Nov 6	$0.36	$0.36	$0.64	67%	0.56	$79.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$60.00	Oct 30	$1.07	$1.07	$1.93	84%	0.55	$61.93
$66.00	$65.00	Oct 30	$0.69	$0.69	$0.31	83%	2.23	$65.31
$65.00	$60.00	Dec 11	$1.77	$1.77	$3.23	70%	0.55	$63.23
$65.00	$60.00	Nov 27	$1.53	$1.53	$3.47	71%	0.44	$63.47
$65.00	$60.00	Dec 4	$1.55	$1.55	$3.45	71%	0.45	$63.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 0.87% of stock, avg 14.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Oct 30	$0.06	$0.57	$0.63	$72.37	$73.63	0.87%
$72.00	Oct 30	$0.67	$0.06	$0.73	$71.27	$72.73	1.01%
$71.00	Oct 30	$1.16	$0.02	$1.18	$69.82	$72.18	1.63%
$74.00	Oct 30	$0.01	$1.84	$1.85	$72.15	$75.85	2.55%
$70.00	Oct 30	$1.92	$0.08	$2.00	$68.00	$72.00	2.76%
$75.00	Oct 30	$0.01	$2.62	$2.63	$72.37	$77.63	3.63%
$69.00	Oct 30	$2.72	$0.01	$2.73	$66.27	$71.73	3.76%
$76.00	Oct 30	$0.01	$3.80	$3.81	$72.19	$79.81	5.25%
$68.00	Oct 30	$3.82	$0.03	$3.85	$64.15	$71.85	5.31%
$77.00	Oct 30	$0.01	$4.80	$4.81	$72.19	$81.81	6.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.17% of stock, avg 13.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$72.00	Oct 30	$0.06	$0.06	$0.12	$71.88	$73.12
$73.00	$70.00	Oct 30	$0.06	$0.08	$0.14	$69.86	$73.14
$73.00	$67.00	Oct 30	$0.06	$0.46	$0.52	$66.48	$73.52
$73.00	$66.00	Oct 30	$0.06	$0.72	$0.78	$65.22	$73.78
$73.00	$63.00	Oct 30	$0.06	$1.08	$1.14	$61.86	$74.14
$78.00	$69.00	Nov 6	$2.51	$3.07	$5.58	$63.42	$83.58
$78.00	$70.00	Nov 6	$2.51	$3.45	$5.96	$64.04	$83.96
$77.00	$69.00	Nov 6	$2.91	$3.07	$5.98	$63.02	$82.98
$77.00	$70.00	Nov 6	$2.91	$3.45	$6.36	$63.64	$83.36
$76.00	$69.00	Nov 6	$3.14	$3.07	$6.21	$62.79	$82.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 3.00, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/61	79/80	Nov 6	$0.75	$0.25	52%	3.00	$60.25	$79.75
60/61	82/83	Nov 6	$0.60	$0.40	61%	1.50	$60.40	$82.60
60/61	81/82	Nov 6	$0.61	$0.39	59%	1.56	$60.39	$81.61
60/61	80/81	Nov 6	$0.63	$0.37	56%	1.70	$60.37	$80.63
64/65	80/81	Nov 13	$0.69	$0.31	40%	2.23	$64.31	$80.69
65/66	80/81	Nov 13	$0.70	$0.30	38%	2.33	$65.30	$80.70
66/67	79/80	Nov 6	$0.69	$0.31	38%	2.23	$66.31	$79.69
64/65	82/83	Nov 13	$0.62	$0.38	45%	1.63	$64.38	$82.62
64/65	79/80	Nov 6	$0.62	$0.38	44%	1.63	$64.38	$79.62
65/66	79/80	Nov 6	$0.64	$0.36	42%	1.78	$65.36	$79.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.52	$4.48	22%	8.62
$72.00	$73.00	$74.00	Oct 30	$0.56	$0.44	81%	0.79
$77.00	$78.00	$79.00	Nov 20	$0.05	$0.95	5%	19.00
$75.00	$76.00	$77.00	Nov 27	$0.05	$0.95	4%	19.00
$71.00	$72.00	$73.00	Nov 13	$0.06	$0.94	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$71.00	$72.00	$73.00	Oct 30	$0.47	$0.53	95%	1.13
$60.00	$65.00	$70.00	Nov 20	$0.61	$4.39	22%	7.20
$72.00	$73.00	$74.00	Nov 6	$0.05	$0.95	7%	19.00
$71.00	$72.00	$73.00	Nov 6	$0.05	$0.95	7%	19.00
$80.00	$81.00	$82.00	Nov 20	$0.05	$0.95	4%	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. 33 found (best net $-3.83, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$68.00	1:2	Nov 27	-$3.83	$4.17
$60.00	$67.00	1:2	Nov 13	-$3.61	$3.39
$71.00	$72.00	1:2	Oct 30	-$0.18	$0.82
$72.00	$79.00	1:2	Dec 11	-$2.77	$4.23
$70.00	$71.00	1:2	Oct 30	-$0.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Nov 27	-$0.37	$4.63
$65.00	$60.00	1:2	Nov 20	-$0.31	$4.69
$70.00	$65.00	1:2	Nov 20	-$1.06	$3.94
$65.00	$60.00	1:2	Dec 4	-$0.80	$4.20
$65.00	$60.00	1:2	Dec 11	-$0.89	$4.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 6.13%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Dec 11	$4.45	0.41	10.3%	6.13%	16.42%	7	7
$82.00	Dec 11	$3.75	0.38	13.0%	5.17%	18.21%	202	7
$79.00	Dec 11	$4.55	0.43	8.9%	6.27%	15.18%	2	--
$79.00	Dec 4	$4.55	0.42	8.9%	6.27%	15.18%	16	9
$81.00	Dec 11	$3.95	0.39	11.7%	5.45%	17.11%	1	--
$78.00	Dec 4	$4.80	0.44	7.5%	6.62%	14.14%	8	--
$81.00	Dec 4	$3.85	0.38	11.7%	5.31%	16.97%	25	41
$75.00	Dec 4	$5.80	0.50	3.4%	8.00%	11.39%	3	--
$80.00	Dec 4	$4.05	0.40	10.3%	5.58%	15.87%	21	355
$74.00	Dec 4	$6.25	0.52	2.0%	8.62%	10.63%	5	--

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 64,407

Total Puts 48,874

Put/Call Ratio 0.76

Net Difference 15,533

Prior's Put/Call Breakdown

Total Calls 42,101

Total Puts 14,392

Put/Call Ratio 0.34

Net Difference 27,709

Prior 7-Day Put/Call Summary

Total Calls 269,428

Total Puts 130,748

Average Put/Call Ratio 0.51

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