CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$63.44 +1.29%

(7/1 09:50) ◀

Wednesday, July 1, 2026 (9:55am)

▶ (7/1 10:00)

◀ 7/1 09:55 ▶

Option Volume

Detail

ℹ

Current (07/01 9:55am) 20,708

Calls: 11,834 (57%)

Puts: 8,874 (43%)

Prior (02/24) 62,902

Calls: 38,995 (62%)

Puts: 23,907 (38%)

Current vs Prior -67.08%

Calls: -69.65% (Calls)

Puts: -62.88% (Puts)

Prior 7-Day Total 598,578

Calls: 378,102 (63%)

Puts: 220,476 (37%)

Prior 7-Day Average 85,511

Calls: 54,014 (63%)

Puts: 31,496 (37%)

Current vs Prior 7-Day Avg -75.78%

Calls: -78.09%

Puts: -71.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:55am) $6.03M

Calls: $3.06M (51%)

Puts: $2.98M (49%)

Prior (02/24) $30.56M

Calls: $13.17M (43%)

Puts: $17.38M (57%)

Current vs Prior -80.26%

Calls: -76.79%

Puts: -82.88%

Prior 7-Day Total $342.68M

Calls: $285.75M (83%)

Puts: $56.93M (17%)

Prior 7-Day Average $48.95M

Calls: $40.82M (83%)

Puts: $8.13M (17%)

Current vs Prior 7-Day Avg -87.68%

Calls: -92.51%

Puts: -63.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:55am) 0.75

Prior (02/24) 0.61

Current vs Prior +22.31%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +11.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 9:55am) 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 4,888,548

Calls: 2,797,660 (57%)

Puts: 2,090,888 (43%)

Prior 7-Day Average 698,364

Calls: 399,665 (57%)

Puts: 298,698 (43%)

Current vs Prior 7-Day Avg +4.27%

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 12.11% | 15.34%12.11% | 15.34%15.34% | 28.11%

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

Current vs Prior +232.82% | -15.27%-- | ---- | --

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

Current vs 7-Day Avg -8.71% | -9.64%-- | ---- | --

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

Current vs 7-Day Eod +232.82% | -15.27%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.72% | 7.17%

Calls: 9.45% | 6.44%

Puts: 8.00% | 7.89%

Prior 9.78% | 5.59%

Calls: 5.13% | 4.34%

Puts: 14.43% | 6.85%

Current vs Prior -10.84% | +28.26%

Prior 7-Day Avg 8.01% | 7.71%

Calls: 5.74% | 7.32%

Puts: 10.29% | 8.11%

Current vs 7-Day Avg +8.82% | -7.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 67% 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
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 64 of results (avg 7.7%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.31	1.39	$1.35	5.9%	96	0.22	1.8K
$60.00	Jul 17	6.55	6.95	$6.75	5.9%	59	0.65	985
$67.50	Jul 10	1.96	2.08	$2.02	5.9%	3	0.36	6
$70.00	Jul 17	2.36	2.51	$2.43	6.2%	69	0.34	1.7K
$60.00	Jul 10	5.45	5.80	$5.63	6.2%	--	0.68	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 17	9.30	9.75	$9.53	4.7%	3	0.69	94
$60.00	Jul 17	3.05	3.20	$3.13	4.8%	70	0.35	2.6K
$70.00	Jul 17	8.55	9.00	$8.78	5.1%	25	0.66	3.1K
$65.00	Jul 2	2.53	2.67	$2.60	5.4%	143	0.61	1.9K
$72.00	Jul 24	10.70	11.35	$11.02	5.9%	2	0.64	71

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.61, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 2	0.18	0.20	$0.19	10.5%	588	0.10	3.7K
$69.00	Jul 2	0.26	0.31	$0.29	17.2%	502	0.13	529
$68.00	Jul 2	0.37	0.43	$0.40	15.0%	428	0.18	448
$76.00	Jul 10	0.50	0.56	$0.53	11.3%	19	0.12	127
$67.00	Jul 2	0.54	0.61	$0.57	12.3%	213	0.23	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 10	0.46	0.56	$0.51	19.6%	37	0.10	93
$60.00	Jul 2	0.50	0.57	$0.53	13.2%	1.5K	0.20	2.2K
$61.00	Jul 2	0.73	0.81	$0.77	10.4%	897	0.27	732
$55.00	Jul 10	0.75	0.84	$0.80	11.2%	41	0.15	333
$56.00	Jul 10	0.91	0.98	$0.95	7.4%	2	0.18	63

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 2	8.05	8.85	$8.45	9.5%	--	0.97	83
$53.00	Jul 10	9.20	12.60	$10.90	31.2%	1	0.89	25
$54.00	Jul 10	8.20	11.85	$10.02	36.4%	1	0.87	19
$55.00	Jul 10	6.05	12.60	$9.32	70.3%	--	0.84	38
$56.00	Jul 10	6.40	10.05	$8.23	44.3%	--	0.82	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 2	9.50	12.75	$11.13	29.2%	1	1.00	208
$75.00	Jul 2	10.30	12.85	$11.58	22.0%	2	1.00	738
$76.00	Jul 2	9.55	13.65	$11.60	35.3%	--	1.00	66
$73.00	Jul 2	8.35	10.30	$9.32	20.9%	6	0.94	334
$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. 140 active (total vol 14.2K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 2	1.06	1.17	$1.12	9.8%	1.4K	0.39	1.5K
$66.00	Jul 2	0.76	0.85	$0.81	11.1%	994	0.30	3.2K
$70.00	Jul 2	0.18	0.20	$0.19	10.5%	588	0.10	3.7K
$69.00	Jul 2	0.26	0.31	$0.29	17.2%	502	0.13	529
$64.00	Jul 2	1.46	1.58	$1.52	7.9%	489	0.48	516

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 2	0.50	0.57	$0.53	13.2%	1.5K	0.20	2.2K
$61.00	Jul 2	0.73	0.81	$0.77	10.4%	897	0.27	732
$57.00	Jul 2	0.14	0.19	$0.17	29.4%	853	0.07	663
$64.00	Jul 2	1.92	2.08	$2.00	8.0%	411	0.53	943
$63.00	Jul 2	1.43	1.58	$1.51	9.9%	410	0.43	1.5K

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 34.9%, max 60.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 2	Jul 31	133.9%	86.6%	54.7%	--	94
$76.00	Jul 2	Aug 7	139.6%	92.7%	50.6%	9	662
$75.00	Jul 2	Aug 7	138.9%	96.0%	44.7%	472	2.5K
$69.00	Jul 2	Aug 7	120.7%	86.2%	40.0%	504	529
$60.00	Jul 2	Aug 7	122.9%	87.9%	39.7%	32	140

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 2	Aug 7	133.9%	83.7%	60.1%	350	3.3K
$54.00	Jul 2	Jul 10	141.1%	94.8%	48.8%	17	63
$56.00	Jul 2	Jul 24	136.2%	92.3%	47.7%	16	--
$75.00	Jul 2	Aug 7	138.9%	96.0%	44.7%	2	805
$57.00	Jul 2	Jul 10	131.3%	91.8%	43.2%	870	703

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 9.00, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$71.00	$72.00	Aug 7	$0.10	$0.90	$0.10	9.00	$71.10
$68.00	$69.00	Jul 2	$0.11	$0.89	$0.11	8.09	$68.11
$74.00	$75.00	Jul 10	$0.12	$0.88	$0.12	7.33	$74.12
$75.00	$76.00	Jul 17	$0.12	$0.88	$0.12	7.33	$75.12
$73.00	$74.00	Jul 10	$0.13	$0.87	$0.13	6.69	$73.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Jul 2	$0.12	$0.88	$0.12	7.33	$58.88
$54.00	$53.00	Jul 10	$0.13	$0.87	$0.13	6.69	$53.87
$65.00	$64.00	Jul 31	$0.13	$0.87	$0.13	6.69	$64.87
$56.00	$55.00	Jul 10	$0.15	$0.85	$0.15	5.67	$55.85
$70.00	$69.00	Jul 31	$0.15	$0.85	$0.15	5.67	$69.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 19.00, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$55.00	$60.00	Jul 2	$4.40	$4.40	$0.60	7.33	$59.40
$53.00	$54.00	Jul 10	$0.88	$0.88	$0.12	7.33	$53.88
$68.00	$69.00	Aug 7	$0.88	$0.88	$0.12	7.33	$68.88
$60.00	$63.00	Aug 7	$2.57	$2.57	$0.43	5.98	$62.57
$72.00	$73.00	Jul 24	$0.83	$0.83	$0.17	4.88	$72.83

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
$73.00	$72.00	Jul 17	$0.88	$0.88	$0.12	7.33	$72.12
$73.00	$72.00	Jul 2	$0.87	$0.87	$0.13	6.69	$72.13
$75.00	$74.00	Jul 24	$0.87	$0.87	$0.13	6.69	$74.13
$66.00	$65.00	Jul 31	$0.87	$0.87	$0.13	6.69	$65.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.19, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 2	Jul 10	$0.50	139.6%	91.6%
$75.00	Jul 2	Jul 10	$0.57	138.9%	91.0%
$74.00	Jul 2	Jul 10	$0.70	127.1%	91.0%
$73.00	Jul 2	Jul 10	$0.79	132.2%	90.4%
$55.00	Jul 2	Jul 10	$0.87	133.9%	94.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 2	Jul 10	$0.15	138.9%	91.0%
$76.00	Jul 2	Jul 10	$0.23	139.6%	91.6%
$74.00	Jul 2	Jul 10	$0.37	127.1%	91.0%
$54.00	Jul 2	Jul 10	$0.59	141.1%	94.8%
$71.00	Jul 2	Jul 10	$0.60	123.3%	89.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 5.55% of stock, avg 17.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$63.00	Jul 2	$2.01	$1.51	$3.52	$59.48	$66.52	5.55%
$64.00	Jul 2	$1.52	$2.00	$3.52	$60.48	$67.52	5.55%
$62.00	Jul 2	$2.57	$1.09	$3.66	$58.34	$65.66	5.77%
$65.00	Jul 2	$1.12	$2.60	$3.72	$61.28	$68.72	5.86%
$66.00	Jul 2	$0.81	$3.25	$4.06	$61.94	$70.06	6.40%
$61.00	Jul 2	$3.30	$0.77	$4.07	$56.93	$65.07	6.42%
$60.00	Jul 2	$4.05	$0.53	$4.58	$55.42	$64.58	7.22%
$67.00	Jul 2	$0.57	$4.05	$4.62	$62.38	$71.62	7.28%
$68.00	Jul 2	$0.40	$4.88	$5.28	$62.72	$73.28	8.32%
$69.00	Jul 2	$0.29	$5.83	$6.12	$62.88	$75.12	9.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.21% of stock, avg 12.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$68.00	$59.00	Jul 2	$0.40	$0.37	$0.77	$58.23	$68.77
$68.00	$60.00	Jul 2	$0.40	$0.53	$0.93	$59.07	$68.93
$67.00	$59.00	Jul 2	$0.57	$0.37	$0.94	$58.06	$67.94
$67.00	$60.00	Jul 2	$0.57	$0.53	$1.10	$58.90	$68.10
$68.00	$61.00	Jul 2	$0.40	$0.77	$1.17	$59.83	$69.17
$66.00	$59.00	Jul 2	$0.81	$0.37	$1.18	$57.82	$67.18
$66.00	$60.00	Jul 2	$0.81	$0.53	$1.34	$58.66	$67.34
$67.00	$61.00	Jul 2	$0.57	$0.77	$1.34	$59.66	$68.34
$65.00	$59.00	Jul 2	$1.12	$0.37	$1.49	$57.51	$66.49
$68.00	$62.00	Jul 2	$0.40	$1.09	$1.49	$60.51	$69.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 9.00, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/57	58/60	Jul 10	$1.80	$0.20	9.00	$55.20	$59.80
69/70	72/73	Jul 17	$0.90	$0.10	9.00	$69.10	$72.90
61/62	64/65	Jul 24	$0.90	$0.10	9.00	$61.10	$64.90
59/60	61/62	Jul 2	$0.89	$0.11	8.09	$59.11	$61.89
68/69	70/71	Jul 24	$0.89	$0.11	8.09	$68.11	$70.89
64/65	75/76	Aug 7	$0.89	$0.11	8.09	$64.11	$75.89
59/60	62/63	Jul 10	$0.88	$0.12	7.33	$59.12	$62.88
62/63	64/65	Jul 10	$0.88	$0.12	7.33	$62.12	$64.88
66/68	69/70	Jul 17	$0.88	$0.12	7.33	$66.62	$69.88
61/62	68/69	Jul 24	$0.88	$0.12	7.33	$61.12	$68.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$73.00	$74.00	$75.00	Jul 2	$0.05	$0.95	19.00
$67.00	$68.00	$69.00	Jul 2	$0.06	$0.94	15.67
$68.00	$69.00	$70.00	Jul 24	$0.06	$0.94	15.67
$62.00	$63.00	$64.00	Jul 2	$0.07	$0.93	13.29
$65.00	$66.00	$67.00	Jul 2	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$69.00	$70.00	$71.00	Jul 10	$0.05	$0.95	19.00
$62.00	$63.00	$64.00	Jul 24	$0.06	$0.94	15.67
$62.00	$63.00	$64.00	Jul 2	$0.07	$0.93	13.29
$69.00	$70.00	$71.00	Jul 17	$0.07	$0.93	13.29
$59.00	$60.00	$61.00	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 $-0.01, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Jul 17	-$1.61	$3.39
$55.00	$60.00	1:2	Jul 17	-$3.02	$1.98
$73.00	$74.00	1:2	Jul 2	$0.00	$1.00
$71.00	$72.00	1:2	Jul 2	-$0.06	$0.94
$72.00	$73.00	1:2	Jul 2	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Jul 17	-$0.01	$4.99
$60.00	$55.00	1:2	Jul 31	-$0.33	$4.67
$60.00	$55.00	1:2	Aug 7	-$0.58	$4.42
$65.00	$60.00	1:2	Jul 17	-$0.71	$4.29
$60.00	$56.00	1:2	Jul 24	-$1.20	$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 9.06%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$64.00	Jul 31	$5.75	0.53	0.9%	9.06%	9.95%	24	14
$65.00	Jul 31	$5.35	0.51	2.5%	8.43%	10.89%	12	60
$64.00	Jul 24	$5.30	0.54	0.9%	8.35%	9.24%	19	20
$64.00	Aug 7	$5.30	0.55	0.9%	8.35%	9.24%	--	20
$65.00	Aug 7	$5.30	0.53	2.5%	8.35%	10.81%	1	3
$65.00	Jul 24	$5.00	0.51	2.5%	7.88%	10.34%	22	135
$67.00	Jul 31	$4.30	0.46	5.6%	6.78%	12.39%	1	7
$70.00	Aug 7	$4.05	0.44	10.3%	6.38%	16.72%	6	109
$65.00	Jul 17	$4.00	0.49	2.5%	6.31%	8.76%	261	966
$67.00	Jul 24	$4.00	0.46	5.6%	6.31%	11.92%	--	38

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 11,834

Total Puts 8,874

Put/Call Ratio 0.75

Net Difference 2,960

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 378,102

Total Puts 220,476

Average Put/Call Ratio 0.67

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