CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$63.87 +1.98%

(7/1 09:40) ◀

Wednesday, July 1, 2026 (9:45am)

▶ (7/1 09:50)

◀ 7/1 09:45 ▶

Option Volume

Detail

ℹ

Current (07/01 9:45am) 15,044

Calls: 8,559 (57%)

Puts: 6,485 (43%)

Prior (02/24) 62,902

Calls: 38,995 (62%)

Puts: 23,907 (38%)

Current vs Prior -76.08%

Calls: -78.05% (Calls)

Puts: -72.87% (Puts)

Prior 7-Day Total 565,722

Calls: 359,341 (64%)

Puts: 206,381 (36%)

Prior 7-Day Average 113,144

Calls: 51,334 (64%)

Puts: 29,483 (36%)

Current vs Prior 7-Day Avg -86.70%

Calls: -83.33%

Puts: -78.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:45am) $4.75M

Calls: $2.61M (55%)

Puts: $2.14M (45%)

Prior (02/24) $30.56M

Calls: $13.17M (43%)

Puts: $17.38M (57%)

Current vs Prior -84.46%

Calls: -80.16%

Puts: -87.71%

Prior 7-Day Total $332.80M

Calls: $280.37M (84%)

Puts: $52.44M (16%)

Prior 7-Day Average $66.56M

Calls: $40.05M (84%)

Puts: $7.49M (16%)

Current vs Prior 7-Day Avg -92.86%

Calls: -93.47%

Puts: -71.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:45am) 0.76

Prior (02/24) 0.61

Current vs Prior +23.59%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +18.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 9:45am) 728,182

Calls: 411,393 (56%)

Puts: 316,789 (44%)

Prior (02/24) 362,770

Calls: 230,443 (64%)

Puts: 132,327 (36%)

Current vs Prior +100.73%

Prior 7-Day Total 3,432,184

Calls: 1,974,874 (58%)

Puts: 1,457,310 (42%)

Prior 7-Day Average 686,436

Calls: 394,974 (58%)

Puts: 291,462 (42%)

Current vs Prior 7-Day Avg +6.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.18% | 15.47%12.18% | 15.47%15.47% | 28.03%

Prior 1.90% | 14.29%-- | ---- | --

Current vs Prior +242.12% | -14.75%-- | ---- | --

Prior 7-Day Avg 6.92% | 13.40%-- | ---- | --

Current vs 7-Day Avg -6.15% | -9.08%-- | ---- | --

Prior 7-Day Eod 1.90% | 14.29%-- | ---- | --

Current vs 7-Day Eod +242.12% | -14.75%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.08% | 12.14%

Calls: 5.60% | 12.85%

Puts: 6.56% | 11.43%

Prior 9.78% | 5.59%

Calls: 5.13% | 4.34%

Puts: 14.43% | 6.85%

Current vs Prior -37.83% | +117.17%

Prior 7-Day Avg 8.01% | 7.71%

Calls: 5.74% | 7.32%

Puts: 10.29% | 8.11%

Current vs 7-Day Avg -24.13% | +57.39%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 76% vs prior. Rising open interest (up 101%) indicates new positions being established.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	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 28 of results (avg 7.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Jul 2	2.25	2.38	$2.32	5.6%	205	0.60	840
$70.00	Jul 17	2.53	2.71	$2.62	6.9%	52	0.35	1.7K
$66.50	Jul 10	2.48	2.68	$2.58	7.8%	3	0.43	33
$64.00	Jul 2	1.71	1.86	$1.79	8.4%	433	0.52	516
$65.00	Jul 17	4.30	4.70	$4.50	8.9%	106	0.51	966

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	5.30	5.45	$5.38	2.8%	12	0.49	2.3K
$66.00	Jul 2	2.97	3.10	$3.04	4.3%	110	0.66	879
$65.00	Jul 2	2.32	2.45	$2.38	5.5%	130	0.57	1.9K
$72.00	Jul 17	9.60	10.15	$9.88	5.6%	--	0.70	35
$63.00	Jul 2	1.32	1.40	$1.36	5.9%	177	0.40	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.70, cheapest $0.12)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 2	0.11	0.13	$0.12	16.7%	41	0.06	881
$67.00	Jul 2	0.65	0.79	$0.72	19.4%	164	0.27	1.1K
$73.00	Jul 10	0.90	1.06	$0.98	16.3%	2	0.20	182

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 2	0.66	0.72	$0.69	8.7%	719	0.24	732
$55.00	Jul 10	0.64	0.78	$0.71	19.7%	34	0.14	333
$62.00	Jul 2	0.92	1.06	$0.99	14.1%	225	0.32	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 2	8.55	9.85	$9.20	14.1%	--	0.96	83
$53.00	Jul 10	9.20	12.60	$10.90	31.2%	--	0.91	25
$54.00	Jul 10	8.20	11.85	$10.02	36.4%	--	0.88	19
$55.00	Jul 10	6.05	12.60	$9.32	70.3%	--	0.87	38
$56.00	Jul 10	6.40	10.05	$8.23	44.3%	--	0.84	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 2	9.60	12.90	$11.25	29.3%	1	1.00	208
$75.00	Jul 2	10.05	14.25	$12.15	34.6%	2	1.00	738
$73.00	Jul 2	8.35	9.85	$9.10	16.5%	6	0.95	334
$76.00	Jul 2	9.55	13.65	$11.60	35.3%	--	0.94	66
$72.00	Jul 2	7.45	9.45	$8.45	23.7%	10	0.94	958

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 10.4K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 2	1.27	1.40	$1.34	9.7%	1.0K	0.43	1.5K
$66.00	Jul 2	0.95	1.06	$1.00	11.0%	728	0.35	3.2K
$75.00	Jul 2	0.04	0.07	$0.06	50.0%	447	0.03	2.5K
$70.00	Jul 2	0.23	0.29	$0.26	23.1%	434	0.11	3.7K
$64.00	Jul 2	1.71	1.86	$1.79	8.4%	433	0.52	516

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 2	0.42	0.55	$0.49	26.5%	1.4K	0.18	2.2K
$61.00	Jul 2	0.66	0.72	$0.69	8.7%	719	0.24	732
$57.00	Jul 2	0.12	0.20	$0.16	50.0%	324	0.07	663
$55.00	Jul 2	0.06	0.09	$0.08	37.5%	311	0.04	3.2K
$64.00	Jul 2	1.77	1.89	$1.83	6.6%	295	0.48	943

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 39.2%, max 78.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 2	Aug 7	164.7%	92.0%	78.9%	4	662
$55.00	Jul 2	Jul 31	147.9%	89.1%	66.0%	--	94
$75.00	Jul 2	Aug 7	137.8%	95.8%	43.9%	447	2.5K
$66.00	Jul 2	Jul 31	120.2%	83.8%	43.4%	729	3.2K
$60.00	Jul 2	Aug 7	126.0%	88.6%	42.1%	31	140

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 2	Aug 7	147.9%	84.2%	75.5%	313	3.3K
$76.00	Jul 2	Jul 31	164.7%	97.2%	69.4%	--	174
$57.00	Jul 2	Jul 10	136.2%	87.6%	55.4%	326	703
$56.00	Jul 2	Jul 24	140.3%	93.8%	49.5%	14	--
$54.00	Jul 2	Jul 10	145.9%	98.7%	47.9%	17	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 9.00, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$71.00	Jul 2	$0.10	$0.90	$0.10	9.00	$70.10
$71.00	$72.00	Aug 7	$0.10	$0.90	$0.10	9.00	$71.10
$71.00	$72.00	Jul 31	$0.12	$0.88	$0.12	7.33	$71.12
$75.00	$76.00	Jul 17	$0.13	$0.87	$0.13	6.69	$75.13
$72.00	$73.00	Jul 10	$0.15	$0.85	$0.15	5.67	$72.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Jul 2	$0.10	$0.90	$0.10	9.00	$58.90
$54.00	$53.00	Jul 10	$0.16	$0.84	$0.16	5.25	$53.84
$60.00	$59.00	Jul 2	$0.17	$0.83	$0.17	4.88	$59.83
$68.00	$66.00	Jul 31	$0.35	$1.65	$0.35	4.71	$67.65
$56.00	$55.00	Jul 10	$0.19	$0.81	$0.19	4.26	$55.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 19.00, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$55.00	$60.00	Jul 2	$4.67	$4.67	$0.33	14.15	$59.67
$60.00	$63.00	Aug 7	$2.65	$2.65	$0.35	7.57	$62.65
$53.00	$54.00	Jul 10	$0.88	$0.88	$0.12	7.33	$53.88
$72.00	$73.00	Jul 24	$0.78	$0.78	$0.22	3.55	$72.78
$60.00	$61.00	Jul 2	$0.75	$0.75	$0.25	3.00	$60.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$73.00	$70.00	Aug 7	$2.85	$2.85	$0.15	19.00	$70.15
$69.00	$68.00	Jul 2	$0.85	$0.85	$0.15	5.67	$68.15
$61.00	$60.00	Aug 7	$0.83	$0.83	$0.17	4.88	$60.17
$68.00	$67.00	Jul 2	$0.82	$0.82	$0.18	4.56	$67.18
$75.00	$74.00	Aug 7	$0.80	$0.80	$0.20	4.00	$74.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.23, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Jul 2	Jul 10	$0.12	147.9%	94.1%
$76.00	Jul 2	Jul 10	$0.52	164.7%	92.0%
$75.00	Jul 2	Jul 10	$0.64	137.8%	90.1%
$73.00	Jul 2	Jul 10	$0.88	131.8%	90.0%
$72.00	Jul 2	Jul 10	$1.01	125.4%	89.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Jul 2	Jul 10	$0.25	126.1%	98.3%
$72.00	Jul 2	Jul 10	$0.45	125.4%	89.3%
$75.00	Jul 2	Jul 10	$0.48	137.8%	90.1%
$54.00	Jul 2	Jul 10	$0.59	145.9%	98.7%
$55.00	Jul 2	Jul 10	$0.63	147.9%	94.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 5.67% of stock, avg 17.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$64.00	Jul 2	$1.79	$1.83	$3.62	$60.38	$67.62	5.67%
$63.00	Jul 2	$2.32	$1.36	$3.68	$59.32	$66.68	5.76%
$65.00	Jul 2	$1.34	$2.38	$3.72	$61.28	$68.72	5.82%
$62.00	Jul 2	$3.05	$0.99	$4.04	$57.96	$66.04	6.33%
$66.00	Jul 2	$1.00	$3.04	$4.04	$61.96	$70.04	6.33%
$67.00	Jul 2	$0.72	$3.63	$4.35	$62.65	$71.35	6.81%
$61.00	Jul 2	$3.78	$0.69	$4.47	$56.53	$65.47	7.00%
$68.00	Jul 2	$0.52	$4.45	$4.97	$63.03	$72.97	7.78%
$60.00	Jul 2	$4.53	$0.49	$5.02	$54.98	$65.02	7.86%
$69.00	Jul 2	$0.34	$5.30	$5.64	$63.36	$74.64	8.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.30% of stock, avg 12.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$69.00	$60.00	Jul 2	$0.34	$0.49	$0.83	$59.17	$69.83
$68.00	$60.00	Jul 2	$0.52	$0.49	$1.01	$58.99	$69.01
$69.00	$61.00	Jul 2	$0.34	$0.69	$1.03	$59.97	$70.03
$67.00	$60.00	Jul 2	$0.72	$0.49	$1.21	$58.79	$68.21
$68.00	$61.00	Jul 2	$0.52	$0.69	$1.21	$59.79	$69.21
$69.00	$62.00	Jul 2	$0.34	$0.99	$1.33	$60.67	$70.33
$67.00	$61.00	Jul 2	$0.72	$0.69	$1.41	$59.59	$68.41
$66.00	$60.00	Jul 2	$1.00	$0.49	$1.49	$58.51	$67.49
$68.00	$62.00	Jul 2	$0.52	$0.99	$1.51	$60.49	$69.51
$66.00	$61.00	Jul 2	$1.00	$0.69	$1.69	$59.31	$67.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 9.00, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
59/60	61/62	Jul 2	$0.90	$0.10	9.00	$59.10	$61.90
59/60	62/63	Jul 2	$0.90	$0.10	9.00	$59.10	$62.90
57/58	62/63	Jul 10	$0.89	$0.11	8.09	$57.11	$62.89
60/61	62/63	Jul 10	$0.89	$0.11	8.09	$60.11	$62.89
70/71	72/73	Jul 17	$0.89	$0.11	8.09	$70.11	$72.89
63/64	69/70	Jul 24	$0.89	$0.11	8.09	$63.11	$69.89
59/60	63/64	Jul 10	$0.88	$0.12	7.33	$59.12	$63.88
61/62	72/73	Aug 7	$0.88	$0.12	7.33	$61.12	$72.88
60/61	71/72	Jul 31	$0.87	$0.13	6.69	$60.13	$71.87
65/66	67/68	Jul 2	$0.86	$0.14	6.14	$65.14	$67.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$66.00	$67.00	Jul 2	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 2	$0.06	$0.94	15.67
$73.00	$74.00	$75.00	Jul 2	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 10	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Jul 2	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$71.00	$72.00	Jul 24	$0.06	$0.94	15.67
$58.00	$59.00	$60.00	Jul 2	$0.07	$0.93	13.29
$61.00	$62.00	$63.00	Jul 2	$0.07	$0.93	13.29
$62.00	$63.00	$64.00	Jul 24	$0.07	$0.93	13.29
$63.00	$64.00	$65.00	Jul 2	$0.08	$0.92	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. 40 found (best net $-0.58, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Jul 17	-$1.87	$3.13
$55.00	$60.00	1:2	Jul 17	-$3.73	$1.27
$73.00	$74.00	1:2	Jul 2	$0.00	$1.00
$70.00	$71.00	1:2	Jul 2	-$0.06	$0.94
$74.00	$75.00	1:2	Jul 2	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Aug 7	-$0.58	$4.42
$65.00	$60.00	1:2	Jul 17	-$0.62	$4.38
$60.00	$55.00	1:2	Jul 31	-$0.81	$4.19
$60.00	$56.00	1:2	Jul 24	-$1.14	$2.86
$55.00	$52.00	1:2	Jul 31	-$0.99	$2.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 9.00%, avg 3.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$64.00	Jul 24	$5.75	0.56	0.2%	9.00%	9.21%	16	20
$64.00	Jul 31	$5.65	0.54	0.2%	8.85%	9.05%	24	14
$65.00	Jul 31	$5.55	0.52	1.8%	8.69%	10.46%	12	60
$64.00	Aug 7	$5.30	0.55	0.2%	8.30%	8.50%	--	20
$65.00	Aug 7	$5.30	0.53	1.8%	8.30%	10.07%	1	3
$65.00	Jul 24	$5.10	0.53	1.8%	7.98%	9.75%	22	135
$65.00	Jul 17	$4.30	0.51	1.8%	6.73%	8.50%	106	966
$67.00	Jul 24	$4.20	0.47	4.9%	6.58%	11.48%	--	38
$70.00	Aug 7	$4.05	0.44	9.6%	6.34%	15.94%	6	109
$67.00	Jul 31	$4.00	0.47	4.9%	6.26%	11.16%	1	7

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 8,559

Total Puts 6,485

Put/Call Ratio 0.76

Net Difference 2,074

Prior's Put/Call Breakdown

Total Calls 38,995

Total Puts 23,907

Put/Call Ratio 0.61

Net Difference 15,088

Prior 7-Day Put/Call Summary

Total Calls 359,341

Total Puts 206,381

Average Put/Call Ratio 0.64

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