CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$74.11 -1.48%

(11/4 09:35) ◀

Wednesday, November 4, 2026 (9:40am)

▶ (11/4 09:45)

◀ 11/4 09:40 ▶

Option Volume

Detail

ℹ

Current (11/04 9:40am) 6,604

Calls: 4,459 (68%)

Puts: 2,145 (32%)

Prior (08/20) 10,531

Calls: 8,377 (80%)

Puts: 2,154 (20%)

Current vs Prior -37.29%

Calls: -46.77% (Calls)

Puts: -0.42% (Puts)

Prior 7-Day Total 584,657

Calls: 409,569 (70%)

Puts: 175,088 (30%)

Prior 7-Day Average 83,522

Calls: 58,509 (70%)

Puts: 25,012 (30%)

Current vs Prior 7-Day Avg -92.09%

Calls: -92.38%

Puts: -91.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 9:40am) $950.6K

Calls: $502.2K (53%)

Puts: $448.4K (47%)

Prior (08/20) $3.44M

Calls: $2.72M (79%)

Puts: $720.4K (21%)

Current vs Prior -72.38%

Calls: -81.55%

Puts: -37.76%

Prior 7-Day Total $191.56M

Calls: $123.70M (65%)

Puts: $67.86M (35%)

Prior 7-Day Average $27.37M

Calls: $17.67M (65%)

Puts: $9.69M (35%)

Current vs Prior 7-Day Avg -96.53%

Calls: -97.16%

Puts: -95.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:40am) 0.48

Prior (08/20) 0.26

Current vs Prior +87.08%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -2.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 9:40am) 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 5,334,974

Calls: 3,079,877 (58%)

Puts: 2,255,097 (42%)

Prior 7-Day Average 762,139

Calls: 439,982 (58%)

Puts: 322,156 (42%)

Current vs Prior 7-Day Avg -0.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.58% | 11.16%14.07% | 20.69%

Prior 12.17% | 14.67%16.95% | 22.37%

Current vs Prior -37.71% | -23.96%-16.98% | -7.55%

Prior 7-Day Avg 8.89% | 13.35%13.34% | 23.23%

Current vs 7-Day Avg -14.72% | -16.40%+5.49% | -10.96%

Prior 7-Day Eod 12.17% | 14.67%16.43% | 22.15%

Current vs 7-Day Eod -37.71% | -23.96%-14.35% | -6.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.79% | 12.70%

Calls: 9.65% | 12.66%

Puts: 7.92% | 12.73%

Prior 4.34% | 5.39%

Calls: 4.08% | 5.13%

Puts: 4.60% | 5.66%

Current vs Prior +102.53% | +135.62%

Prior 7-Day Avg 7.38% | 8.63%

Calls: 7.86% | 8.34%

Puts: 6.88% | 8.93%

Current vs 7-Day Avg +19.15% | +47.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (4,459 calls vs 2,145 puts). P/C ratio rising 87% - 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
09:40	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 42 of results (avg 8.3%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Dec 18	9.50	10.15	$9.82	6.6%	--	0.64	869
$77.00	Nov 13	2.59	2.77	$2.68	6.7%	1	0.41	131
$70.00	Nov 20	7.00	7.50	$7.25	6.9%	--	0.67	841
$80.00	Nov 20	2.64	2.86	$2.75	8.0%	5	0.35	5.2K
$79.00	Nov 13	1.95	2.12	$2.04	8.3%	4	0.34	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Dec 18	7.70	8.10	$7.90	5.1%	23	0.47	9.5K
$85.00	Dec 18	14.00	14.75	$14.38	5.2%	--	0.66	2.2K
$80.00	Dec 18	10.55	11.20	$10.88	6.0%	3	0.57	6.3K
$70.00	Dec 18	5.15	5.50	$5.33	6.6%	--	0.36	3.2K
$85.00	Nov 20	11.90	12.75	$12.33	6.9%	--	0.78	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.83, cheapest $0.66)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	0.59	0.72	$0.66	19.7%	606	0.19	4.8K
$79.00	Nov 6	0.77	0.92	$0.85	17.6%	42	0.23	459
$84.00	Nov 13	0.86	1.02	$0.94	17.0%	3	0.19	258

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Nov 6	0.68	0.80	$0.74	16.2%	50	0.20	588
$70.00	Nov 6	0.90	1.00	$0.95	10.5%	50	0.25	1.6K
$65.00	Nov 13	0.78	0.94	$0.86	18.6%	15	0.15	737

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Nov 6	10.00	14.80	$12.40	38.7%	--	0.97	13
$64.00	Nov 6	7.35	14.30	$10.83	64.2%	--	0.94	14
$65.00	Nov 6	7.90	11.60	$9.75	37.9%	--	0.93	26
$60.00	Nov 20	13.45	18.45	$15.95	31.3%	--	0.91	56
$60.00	Nov 27	12.15	19.30	$15.73	45.5%	--	0.89	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Nov 6	12.30	13.45	$12.88	8.9%	8	0.94	714
$88.00	Nov 6	10.05	17.00	$13.53	51.4%	--	0.94	385
$86.00	Nov 6	11.40	12.45	$11.93	8.8%	--	0.94	138
$85.00	Nov 6	10.25	11.65	$10.95	12.8%	2	0.93	498
$84.00	Nov 6	6.10	12.45	$9.27	68.5%	--	0.92	273

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 4.3K, top 606)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	0.59	0.72	$0.66	19.7%	606	0.19	4.8K
$76.00	Nov 6	1.60	1.81	$1.71	12.3%	378	0.39	5.0K
$77.00	Nov 6	1.29	1.46	$1.38	12.3%	345	0.33	782
$76.00	Nov 13	2.96	3.35	$3.16	12.3%	193	0.45	382
$85.00	Nov 6	0.16	0.20	$0.18	22.2%	160	0.06	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	1.45	1.61	$1.53	10.5%	441	0.20	4.5K
$76.00	Nov 6	3.35	3.85	$3.60	13.9%	132	0.61	1.6K
$60.00	Nov 6	0.03	0.10	$0.07	100.0%	122	0.02	1.8K
$74.00	Nov 6	2.36	2.55	$2.46	7.7%	107	0.49	487
$66.00	Nov 6	0.28	0.36	$0.32	25.0%	103	0.10	647

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 44.6%, max 71.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Nov 6	Dec 4	110.4%	64.2%	71.9%	1	2.5K
$70.00	Nov 6	Dec 18	109.7%	72.2%	52.0%	5	975
$78.00	Nov 6	Dec 11	109.2%	72.4%	50.9%	87	885
$71.00	Nov 6	Dec 11	108.5%	73.2%	48.3%	--	91
$80.00	Nov 6	Dec 18	109.3%	74.9%	45.9%	621	6.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Nov 6	Dec 11	109.0%	64.9%	68.0%	110	497
$68.00	Nov 6	Dec 11	112.4%	72.2%	55.6%	23	677
$70.00	Nov 6	Dec 18	109.7%	72.2%	52.0%	50	4.8K
$78.00	Nov 6	Dec 4	109.2%	72.5%	50.7%	--	541
$79.00	Nov 6	Dec 11	107.8%	71.5%	50.6%	--	409

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 0.82, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$68.00	Nov 6	$1.65	$1.35	$1.65	93%	0.82	$66.65
$80.00	$82.00	Dec 11	$0.14	$1.86	$0.14	41%	13.29	$80.14
$67.00	$69.00	Nov 13	$0.92	$1.08	$0.92	79%	1.17	$67.92
$77.00	$79.00	Dec 4	$0.31	$1.69	$0.31	48%	5.45	$77.31
$70.00	$75.00	Dec 18	$2.39	$2.61	$2.39	64%	1.09	$72.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Nov 20	$0.23	$0.77	$0.23	78%	3.35	$84.77
$85.00	$84.00	Nov 13	$0.45	$0.55	$0.45	85%	1.22	$84.55
$82.00	$81.00	Dec 4	$0.32	$0.68	$0.32	62%	2.13	$81.68
$88.00	$87.00	Nov 6	$0.65	$0.35	$0.65	94%	0.54	$87.35
$79.00	$78.00	Dec 4	$0.30	$0.70	$0.30	56%	2.33	$78.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 1.08, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$78.00	Dec 11	$1.39	$1.39	$0.61	50%	2.28	$77.39
$81.00	$82.00	Dec 4	$0.73	$0.73	$0.27	62%	2.70	$81.73
$84.00	$85.00	Nov 27	$0.57	$0.57	$0.43	65%	1.33	$84.57
$84.00	$85.00	Dec 4	$0.56	$0.56	$0.44	64%	1.27	$84.56
$76.00	$77.00	Nov 13	$0.48	$0.48	$0.52	55%	0.92	$76.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$65.00	Dec 11	$1.56	$1.56	$1.44	68%	1.08	$66.44
$65.00	$60.00	Dec 4	$1.47	$1.47	$3.53	76%	0.42	$63.53
$70.00	$65.00	Dec 18	$1.93	$1.93	$3.07	64%	0.63	$68.07
$65.00	$60.00	Dec 18	$1.37	$1.37	$3.63	74%	0.38	$63.63
$70.00	$65.00	Nov 20	$1.56	$1.56	$3.44	66%	0.45	$68.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.50, cheapest $3.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Nov 6	Dec 4	$3.80	108.5%	70.8%
$77.00	Nov 6	Nov 13	$1.30	109.1%	81.2%
$74.00	Nov 6	Nov 13	$1.36	109.0%	81.2%
$73.00	Nov 6	Nov 13	$1.30	109.3%	81.8%
$72.00	Nov 6	Nov 13	$1.35	110.4%	83.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Nov 6	Nov 13	$1.28	109.1%	81.2%
$74.00	Nov 6	Nov 13	$1.32	109.0%	81.2%
$73.00	Nov 6	Nov 13	$1.31	109.3%	81.8%
$72.00	Nov 6	Nov 13	$1.32	110.4%	83.6%
$75.00	Nov 6	Nov 13	$1.29	108.4%	83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 6.81% of stock, avg 13.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Nov 6	$2.59	$2.46	$5.05	$68.95	$79.05	6.81%
$75.00	Nov 6	$2.11	$3.03	$5.14	$69.86	$80.14	6.94%
$73.00	Nov 6	$3.17	$1.99	$5.16	$67.84	$78.16	6.96%
$72.00	Nov 6	$3.68	$1.60	$5.28	$66.72	$77.28	7.12%
$76.00	Nov 6	$1.71	$3.60	$5.31	$70.69	$81.31	7.17%
$71.00	Nov 6	$4.35	$1.25	$5.60	$65.40	$76.60	7.56%
$77.00	Nov 6	$1.38	$4.25	$5.63	$71.37	$82.63	7.60%
$70.00	Nov 6	$5.05	$0.95	$6.00	$64.00	$76.00	8.10%
$78.00	Nov 6	$1.09	$5.03	$6.12	$71.88	$84.12	8.26%
$79.00	Nov 6	$0.85	$5.80	$6.65	$72.35	$85.65	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 2.43% of stock, avg 10.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$70.00	Nov 6	$0.85	$0.95	$1.80	$68.20	$80.80
$78.00	$70.00	Nov 6	$1.09	$0.95	$2.04	$67.96	$80.04
$79.00	$71.00	Nov 6	$0.85	$1.25	$2.10	$68.90	$81.10
$78.00	$71.00	Nov 6	$1.09	$1.25	$2.34	$68.66	$80.34
$77.00	$70.00	Nov 6	$1.38	$0.95	$2.33	$67.67	$79.33
$77.00	$71.00	Nov 6	$1.38	$1.25	$2.63	$68.37	$79.63
$79.00	$72.00	Nov 6	$0.85	$1.60	$2.45	$69.55	$81.45
$78.00	$72.00	Nov 6	$1.09	$1.60	$2.69	$69.31	$80.69
$77.00	$72.00	Nov 6	$1.38	$1.60	$2.98	$69.02	$79.98
$76.00	$70.00	Nov 6	$1.71	$0.95	$2.66	$67.34	$78.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.27, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
61/62	84/85	Nov 13	$0.56	$0.44	69%	1.27	$61.44	$84.56
61/62	81/82	Nov 13	$0.62	$0.38	61%	1.63	$61.38	$81.62
61/62	79/80	Nov 13	$0.68	$0.32	54%	2.13	$61.32	$79.68
61/62	80/81	Nov 13	$0.64	$0.36	58%	1.78	$61.36	$80.64
61/62	82/83	Nov 13	$0.57	$0.43	64%	1.33	$61.43	$82.57
61/62	83/84	Nov 13	$0.54	$0.46	67%	1.17	$61.46	$83.54
60/65	87/88	Nov 27	$2.70	$2.30	47%	1.17	$62.30	$89.70
66/67	84/85	Nov 13	$0.40	$0.60	60%	0.67	$66.60	$84.40
68/69	84/85	Nov 13	$0.46	$0.54	54%	0.85	$68.54	$84.46
65/66	84/85	Nov 13	$0.36	$0.64	63%	0.56	$65.64	$84.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Dec 18	$0.23	$4.77	19%	20.74
$70.00	$75.00	$80.00	Dec 18	$0.36	$4.64	20%	12.89
$78.00	$79.00	$80.00	Nov 6	$0.05	$0.95	9%	19.00
$75.00	$76.00	$77.00	Nov 6	$0.07	$0.93	12%	13.29
$74.00	$75.00	$76.00	Nov 13	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Dec 18	$0.41	$4.59	20%	11.20
$75.00	$80.00	$85.00	Dec 18	$0.52	$4.48	19%	8.62
$60.00	$65.00	$70.00	Nov 20	$0.69	$4.31	24%	6.25
$72.00	$73.00	$74.00	Nov 6	$0.08	$0.92	12%	11.50
$75.00	$76.00	$77.00	Nov 6	$0.08	$0.92	12%	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. 54 found (best net $-0.67, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Nov 27	-$0.67	$9.33
$65.00	$70.00	1:2	Nov 20	-$2.72	$2.28
$86.00	$87.00	1:2	Nov 6	-$0.08	$0.92
$83.00	$84.00	1:2	Nov 6	-$0.13	$0.87
$84.00	$85.00	1:2	Nov 6	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Dec 18	-$0.66	$4.34
$74.00	$70.00	1:2	Nov 20	-$1.38	$2.62
$70.00	$65.00	1:2	Dec 18	-$1.47	$3.53
$61.00	$60.00	1:2	Nov 6	-$0.05	$0.95
$62.00	$61.00	1:2	Nov 6	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 6.95%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Dec 18	$5.15	0.44	8.0%	6.95%	14.90%	15	1.7K
$75.00	Dec 18	$7.10	0.54	1.2%	9.58%	10.78%	4	991
$85.00	Dec 18	$3.70	0.35	14.7%	4.99%	19.69%	5	3.5K
$82.00	Dec 11	$3.60	0.38	10.7%	4.86%	15.50%	2	197
$76.00	Dec 11	$5.45	0.51	2.5%	7.35%	9.90%	4	57
$85.00	Dec 11	$2.56	0.32	14.7%	3.45%	18.15%	3	6
$84.00	Dec 4	$2.31	0.36	13.3%	3.12%	16.46%	--	14
$83.00	Nov 27	$2.38	0.39	12.0%	3.21%	15.21%	--	143
$80.00	Dec 4	$3.35	0.41	8.0%	4.52%	12.47%	--	382
$81.00	Dec 4	$3.05	0.38	9.3%	4.12%	13.41%	6	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 4,459

Total Puts 2,145

Put/Call Ratio 0.48

Net Difference 2,314

Prior's Put/Call Breakdown

Total Calls 8,377

Total Puts 2,154

Put/Call Ratio 0.26

Net Difference 6,223

Prior 7-Day Put/Call Summary

Total Calls 409,569

Total Puts 175,088

Average Put/Call Ratio 0.50

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