CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$74.96 -0.35%

(11/3 18:02) ◀

Wednesday, November 4, 2026 (9:35am)

▶ (11/4 09:40)

◀ 11/4 09:35 ▶

Option Volume

Detail

ℹ

Current (11/04 9:35am) 4,412

Calls: 2,810 (64%)

Puts: 1,602 (36%)

Prior (08/20) 7,451

Calls: 6,300 (85%)

Puts: 1,151 (15%)

Current vs Prior -40.79%

Calls: -55.40% (Calls)

Puts: +39.18% (Puts)

Prior 7-Day Total 560,404

Calls: 391,430 (70%)

Puts: 168,974 (30%)

Prior 7-Day Average 80,057

Calls: 55,918 (70%)

Puts: 24,139 (30%)

Current vs Prior 7-Day Avg -94.49%

Calls: -94.97%

Puts: -93.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 9:35am) $611.1K

Calls: $358.8K (59%)

Puts: $252.3K (41%)

Prior (08/20) $2.17M

Calls: $1.92M (88%)

Puts: $254.4K (12%)

Current vs Prior -71.87%

Calls: -81.29%

Puts: -0.84%

Prior 7-Day Total $178.34M

Calls: $115.87M (65%)

Puts: $62.47M (35%)

Prior 7-Day Average $25.48M

Calls: $16.55M (65%)

Puts: $8.92M (35%)

Current vs Prior 7-Day Avg -97.60%

Calls: -97.83%

Puts: -97.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:35am) 0.57

Prior (08/20) 0.18

Current vs Prior +212.05%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +9.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 9:35am) 761,803

Calls: 441,046 (58%)

Puts: 320,757 (42%)

Prior (08/20) 829,159

Calls: 486,097 (59%)

Puts: 343,062 (41%)

Current vs Prior -8.12%

Prior 7-Day Total 5,329,310

Calls: 3,068,979 (58%)

Puts: 2,260,331 (42%)

Prior 7-Day Average 761,330

Calls: 438,425 (58%)

Puts: 322,904 (42%)

Current vs Prior 7-Day Avg +0.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 7.72% | 11.21%14.11% | 20.58%

Prior 5.61% | 11.09%5.61% | 18.68%

Current vs Prior +37.77% | +1.04%+151.74% | +10.17%

Prior 7-Day Avg 8.04% | 12.95%13.34% | 23.23%

Current vs 7-Day Avg -3.98% | -13.48%+5.80% | -11.40%

Prior 7-Day Eod 5.61% | 11.09%16.43% | 22.15%

Current vs 7-Day Eod +37.77% | +1.04%-14.10% | -7.06%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.22% | 11.89%

Calls: 15.38% | 12.04%

Puts: 9.06% | 11.75%

Prior 5.93% | 9.96%

Calls: 5.15% | 9.85%

Puts: 6.70% | 10.07%

Current vs Prior +106.07% | +19.38%

Prior 7-Day Avg 7.58% | 9.44%

Calls: 8.04% | 9.02%

Puts: 7.11% | 9.87%

Current vs 7-Day Avg +61.30% | +25.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 212% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	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 34 of results (avg 8.0%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Dec 18	10.30	10.90	$10.60	5.7%	--	0.66	869
$82.00	Nov 20	2.44	2.60	$2.52	6.3%	--	0.33	78
$85.00	Dec 18	4.20	4.50	$4.35	6.9%	4	0.37	3.5K
$75.00	Nov 6	2.55	2.74	$2.65	7.2%	85	0.53	869
$78.00	Nov 6	1.41	1.52	$1.47	7.5%	62	0.35	878

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Dec 18	10.10	10.65	$10.38	5.3%	2	0.54	6.3K
$85.00	Dec 18	13.35	14.20	$13.77	6.2%	--	0.63	2.2K
$82.00	Nov 20	8.95	9.55	$9.25	6.5%	--	0.67	301
$65.00	Nov 20	1.31	1.40	$1.36	6.6%	438	0.17	4.5K
$83.00	Nov 20	9.65	10.35	$10.00	7.0%	--	0.69	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.71, cheapest $0.45)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 6	0.69	0.84	$0.76	19.7%	3	0.21	378
$80.00	Nov 6	0.88	0.97	$0.93	9.7%	350	0.25	4.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Nov 6	0.40	0.49	$0.45	20.0%	9	0.13	566

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Nov 6	7.35	14.30	$10.83	64.2%	--	0.95	14
$62.00	Nov 6	10.00	14.80	$12.40	38.7%	--	0.95	13
$65.00	Nov 6	7.90	11.60	$9.75	37.9%	--	0.94	26
$60.00	Nov 20	13.45	18.45	$15.95	31.3%	--	0.90	56
$60.00	Nov 27	12.15	19.30	$15.73	45.5%	--	0.88	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 6	11.00	18.00	$14.50	48.3%	--	0.96	160
$88.00	Nov 6	10.05	17.00	$13.53	51.4%	--	0.95	385
$87.00	Nov 6	10.50	14.50	$12.50	32.0%	--	0.94	714
$85.00	Nov 6	8.80	14.20	$11.50	47.0%	2	0.91	498
$86.00	Nov 6	10.10	15.00	$12.55	39.0%	--	0.88	138

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 2.9K, top 438)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	0.88	0.97	$0.93	9.7%	350	0.25	4.8K
$76.00	Nov 6	2.11	2.39	$2.25	12.4%	256	0.47	5.0K
$77.00	Nov 6	1.71	1.99	$1.85	15.1%	236	0.41	782
$76.00	Nov 13	3.35	3.80	$3.58	12.6%	192	0.49	382
$75.00	Nov 6	2.55	2.74	$2.65	7.2%	85	0.53	869

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	1.31	1.40	$1.36	6.6%	438	0.17	4.5K
$76.00	Nov 6	2.97	3.25	$3.11	9.0%	129	0.53	1.6K
$66.00	Nov 6	0.21	0.29	$0.25	32.0%	101	0.08	647
$60.00	Nov 6	0.03	0.06	$0.05	60.0%	100	0.01	1.8K
$73.00	Nov 6	1.53	1.74	$1.64	12.8%	98	0.35	644

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 43.6%, max 67.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Nov 6	Dec 11	111.3%	66.5%	67.4%	25	1.8K
$72.00	Nov 6	Dec 4	108.7%	65.7%	65.6%	--	2.5K
$70.00	Nov 6	Dec 18	111.1%	73.0%	52.2%	4	975
$75.00	Nov 6	Dec 18	110.1%	72.4%	52.1%	87	1.9K
$80.00	Nov 6	Dec 18	111.2%	75.3%	47.7%	350	6.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Nov 6	Dec 11	112.6%	68.1%	65.4%	--	409
$74.00	Nov 6	Dec 11	108.5%	68.2%	59.1%	96	497
$70.00	Nov 6	Dec 18	111.1%	73.0%	52.2%	39	4.8K
$75.00	Nov 6	Dec 18	110.1%	72.4%	52.1%	29	12.1K
$80.00	Nov 6	Dec 18	111.2%	75.3%	47.7%	14	8.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 0.97, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$68.00	Nov 6	$1.52	$1.48	$1.52	94%	0.97	$66.52
$65.00	$70.00	Dec 18	$2.58	$2.42	$2.58	75%	0.94	$67.58
$71.00	$76.00	Dec 11	$2.12	$2.88	$2.12	63%	1.36	$73.12
$67.00	$69.00	Nov 13	$0.92	$1.08	$0.92	82%	1.17	$67.92
$77.00	$79.00	Dec 4	$0.34	$1.66	$0.34	48%	4.88	$77.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Nov 13	$0.10	$0.90	$0.10	80%	9.00	$84.90
$89.00	$88.00	Nov 20	$0.23	$0.77	$0.23	82%	3.35	$88.77
$82.00	$81.00	Dec 4	$0.32	$0.68	$0.32	61%	2.13	$81.68
$79.00	$78.00	Dec 4	$0.27	$0.73	$0.27	55%	2.70	$78.73
$68.00	$67.00	Nov 27	$0.17	$0.83	$0.17	30%	4.88	$67.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 1.88, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$82.00	Dec 11	$3.92	$3.92	$2.08	48%	1.88	$79.92
$83.00	$84.00	Nov 27	$0.75	$0.75	$0.25	59%	3.00	$83.75
$87.00	$88.00	Nov 13	$0.49	$0.49	$0.51	81%	0.96	$87.49
$86.00	$87.00	Nov 6	$0.27	$0.27	$0.73	89%	0.37	$86.27
$81.00	$82.00	Dec 4	$0.54	$0.54	$0.46	59%	1.17	$81.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$72.00	Dec 4	$1.90	$1.90	$0.10	56%	19.00	$72.10
$65.00	$60.00	Dec 4	$1.63	$1.63	$3.37	76%	0.48	$63.37
$68.00	$65.00	Dec 11	$1.56	$1.56	$1.44	70%	1.08	$66.44
$70.00	$65.00	Dec 18	$1.83	$1.83	$3.17	66%	0.58	$68.17
$65.00	$60.00	Dec 18	$1.31	$1.31	$3.69	76%	0.36	$63.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.29, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Nov 6	Nov 13	$1.23	112.6%	83.6%
$76.00	Nov 6	Nov 13	$1.33	111.9%	82.9%
$78.00	Nov 6	Nov 13	$1.29	111.7%	82.9%
$75.00	Nov 6	Nov 13	$1.40	110.1%	81.7%
$77.00	Nov 6	Nov 13	$1.35	111.6%	83.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Nov 6	Nov 13	$1.15	112.6%	83.6%
$76.00	Nov 6	Nov 13	$1.21	111.9%	82.9%
$78.00	Nov 6	Nov 13	$1.25	111.7%	82.9%
$75.00	Nov 6	Nov 13	$1.29	110.1%	81.7%
$77.00	Nov 6	Nov 13	$1.28	111.6%	83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 6.92% of stock, avg 13.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$75.00	Nov 6	$2.65	$2.54	$5.19	$69.81	$80.19	6.92%
$74.00	Nov 6	$3.25	$2.03	$5.28	$68.72	$79.28	7.04%
$76.00	Nov 6	$2.25	$3.11	$5.36	$70.64	$81.36	7.15%
$73.00	Nov 6	$3.78	$1.64	$5.42	$67.58	$78.42	7.23%
$77.00	Nov 6	$1.85	$3.65	$5.50	$71.50	$82.50	7.34%
$78.00	Nov 6	$1.47	$4.28	$5.75	$72.25	$83.75	7.67%
$72.00	Nov 6	$4.50	$1.27	$5.77	$66.23	$77.77	7.70%
$71.00	Nov 6	$5.20	$0.99	$6.19	$64.81	$77.19	8.26%
$79.00	Nov 6	$1.21	$5.00	$6.21	$72.79	$85.21	8.28%
$80.00	Nov 6	$0.93	$5.75	$6.68	$73.32	$86.68	8.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 2.56% of stock, avg 10.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$71.00	Nov 6	$0.93	$0.99	$1.92	$69.08	$81.92
$80.00	$72.00	Nov 6	$0.93	$1.27	$2.20	$69.80	$82.20
$79.00	$71.00	Nov 6	$1.21	$0.99	$2.20	$68.80	$81.20
$79.00	$72.00	Nov 6	$1.21	$1.27	$2.48	$69.52	$81.48
$78.00	$71.00	Nov 6	$1.47	$0.99	$2.46	$68.54	$80.46
$80.00	$73.00	Nov 6	$0.93	$1.64	$2.57	$70.43	$82.57
$78.00	$72.00	Nov 6	$1.47	$1.27	$2.74	$69.26	$80.74
$79.00	$73.00	Nov 6	$1.21	$1.64	$2.85	$70.15	$81.85
$78.00	$73.00	Nov 6	$1.47	$1.64	$3.11	$69.89	$81.11
$77.00	$71.00	Nov 6	$1.85	$0.99	$2.84	$68.16	$79.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.08, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
62/63	86/87	Nov 6	$0.52	$0.48	80%	1.08	$62.48	$86.52
67/68	86/87	Nov 6	$0.39	$0.61	76%	0.64	$67.61	$86.39
69/70	86/87	Nov 6	$0.46	$0.54	69%	0.85	$69.54	$86.46
62/63	79/80	Nov 6	$0.53	$0.47	62%	1.13	$62.47	$79.53
70/71	86/87	Nov 6	$0.50	$0.50	64%	1.00	$70.50	$86.50
71/72	86/87	Nov 6	$0.55	$0.45	59%	1.22	$71.45	$86.55
62/63	81/82	Nov 6	$0.43	$0.57	71%	0.75	$62.57	$81.43
68/69	86/87	Nov 6	$0.39	$0.61	73%	0.64	$68.61	$86.39
62/63	82/83	Nov 6	$0.37	$0.63	75%	0.59	$62.63	$82.37
62/63	80/81	Nov 6	$0.42	$0.58	67%	0.72	$62.58	$80.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.35	$4.65	21%	13.29
$75.00	$80.00	$85.00	Dec 18	$0.49	$4.51	19%	9.20
$70.00	$75.00	$80.00	Dec 18	$0.53	$4.47	20%	8.43
$74.00	$75.00	$76.00	Nov 13	$0.05	$0.95	8%	19.00
$81.00	$82.00	$83.00	Nov 6	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Dec 18	$0.44	$4.56	19%	10.36
$60.00	$65.00	$70.00	Nov 20	$0.55	$4.45	22%	8.09
$70.00	$75.00	$80.00	Dec 18	$0.55	$4.45	20%	8.09
$74.00	$75.00	$76.00	Nov 6	$0.06	$0.94	12%	15.67
$70.00	$71.00	$72.00	Nov 6	$0.05	$0.95	10%	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. 55 found (best net $-1.67, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Nov 27	-$1.67	$8.33
$85.00	$86.00	1:2	Nov 27	-$0.27	$0.73
$87.00	$88.00	1:2	Nov 13	-$0.16	$0.84
$88.00	$89.00	1:2	Nov 6	-$0.06	$0.94
$87.00	$88.00	1:2	Nov 6	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 20	$0.00	$5.00
$74.00	$70.00	1:2	Nov 20	-$1.04	$2.96
$65.00	$60.00	1:2	Dec 18	-$0.58	$4.42
$70.00	$65.00	1:2	Dec 18	-$1.37	$3.63
$65.00	$64.00	1:2	Nov 6	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 7.60%, avg 3.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Dec 18	$5.70	0.46	6.7%	7.60%	14.33%	--	1.7K
$85.00	Dec 18	$4.20	0.37	13.4%	5.60%	19.00%	4	3.5K
$75.00	Dec 18	$7.70	0.55	0.1%	10.27%	10.33%	2	991
$76.00	Dec 11	$6.05	0.52	1.4%	8.07%	9.46%	--	57
$83.00	Nov 27	$2.57	0.41	10.7%	3.43%	14.15%	--	143
$85.00	Nov 27	$2.10	0.37	13.4%	2.80%	16.20%	--	356
$84.00	Nov 27	$2.31	0.38	12.1%	3.08%	15.14%	--	13
$82.00	Nov 27	$2.91	0.40	9.4%	3.88%	13.27%	--	139
$87.00	Nov 27	$1.67	0.32	16.1%	2.23%	18.29%	--	75
$76.00	Nov 27	$4.95	0.52	1.4%	6.60%	7.99%	4	35

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 2,810

Total Puts 1,602

Put/Call Ratio 0.57

Net Difference 1,208

Prior's Put/Call Breakdown

Total Calls 6,300

Total Puts 1,151

Put/Call Ratio 0.18

Net Difference 5,149

Prior 7-Day Put/Call Summary

Total Calls 391,430

Total Puts 168,974

Average Put/Call Ratio 0.52

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