CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$74.54 -0.90%

(11/4 09:40) ◀

Wednesday, November 4, 2026 (9:45am)

▶ (11/4 09:50)

◀ 11/4 09:45 ▶

Option Volume

Detail

ℹ

Current (11/04 9:45am) 9,046

Calls: 6,264 (69%)

Puts: 2,782 (31%)

Prior (08/20) 14,806

Calls: 11,726 (79%)

Puts: 3,080 (21%)

Current vs Prior -38.90%

Calls: -46.58% (Calls)

Puts: -9.68% (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 -89.17%

Calls: -89.29%

Puts: -88.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 9:45am) $1.30M

Calls: $691.6K (53%)

Puts: $609.9K (47%)

Prior (08/20) $5.76M

Calls: $4.80M (83%)

Puts: $955.5K (17%)

Current vs Prior -77.40%

Calls: -85.60%

Puts: -36.16%

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 -95.24%

Calls: -96.09%

Puts: -93.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:45am) 0.44

Prior (08/20) 0.26

Current vs Prior +69.08%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -10.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 9:45am) 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 7.59% | 11.27%14.06% | 20.50%

Prior 12.17% | 14.67%16.95% | 22.37%

Current vs Prior -37.63% | -23.21%-17.06% | -8.38%

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

Current vs 7-Day Avg -14.61% | -15.58%+5.39% | -11.76%

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

Current vs 7-Day Eod -37.63% | -23.21%-14.44% | -7.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.61% | 9.53%

Calls: 11.81% | 9.30%

Puts: 5.40% | 9.76%

Prior 4.34% | 5.39%

Calls: 4.08% | 5.13%

Puts: 4.60% | 5.66%

Current vs Prior +98.39% | +76.81%

Prior 7-Day Avg 7.38% | 8.63%

Calls: 7.86% | 8.34%

Puts: 6.88% | 8.93%

Current vs 7-Day Avg +16.71% | +10.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 77% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (6,264 calls vs 2,782 puts). P/C ratio rising 69% - 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
09:45	BULLISH	BULLISH	BULLISH
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 66 of results (avg 7.8%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 6	2.30	2.39	$2.34	3.8%	138	0.49	869
$75.00	Dec 18	7.45	7.90	$7.68	5.9%	4	0.55	991
$75.00	Nov 20	4.70	5.00	$4.85	6.2%	10	0.52	795
$80.00	Nov 13	1.84	1.96	$1.90	6.3%	209	0.32	732
$70.00	Nov 6	5.30	5.65	$5.48	6.4%	5	0.78	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Dec 18	10.35	10.80	$10.58	4.3%	3	0.55	6.3K
$80.00	Nov 20	8.00	8.40	$8.20	4.9%	4	0.63	5.0K
$85.00	Dec 18	13.70	14.40	$14.05	5.0%	--	0.65	2.2K
$82.00	Nov 20	9.30	9.80	$9.55	5.2%	--	0.68	301
$75.00	Nov 6	2.70	2.85	$2.78	5.4%	62	0.51	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.70, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.42	0.51	$0.47	19.1%	168	0.14	1.6K
$81.00	Nov 6	0.54	0.64	$0.59	16.9%	128	0.18	378
$80.00	Nov 6	0.70	0.81	$0.76	14.5%	646	0.22	4.8K
$79.00	Nov 6	0.94	1.02	$0.98	8.2%	45	0.26	459
$86.00	Nov 13	0.70	0.83	$0.76	17.1%	--	0.16	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Nov 6	0.43	0.51	$0.47	17.0%	33	0.14	566
$69.00	Nov 6	0.58	0.69	$0.64	17.2%	53	0.17	588
$70.00	Nov 6	0.78	0.90	$0.84	14.3%	70	0.22	1.6K
$60.00	Nov 13	0.29	0.35	$0.32	18.8%	28	0.06	364
$65.00	Nov 13	0.71	0.86	$0.78	19.2%	15	0.14	737

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.69, highest 1.00)

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%	--	0.95	14
$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%	--	0.91	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
$88.00	Nov 6	10.05	17.00	$13.53	51.4%	--	1.00	385
$89.00	Nov 6	11.00	15.15	$13.08	31.7%	--	1.00	160
$86.00	Nov 6	10.95	12.45	$11.70	12.8%	--	0.93	138
$87.00	Nov 6	11.80	13.65	$12.73	14.5%	8	0.93	714
$85.00	Nov 6	10.50	11.25	$10.88	6.9%	2	0.92	498

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 6.5K, top 647)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 6	0.31	0.40	$0.36	25.0%	647	0.12	455
$80.00	Nov 6	0.70	0.81	$0.76	14.5%	646	0.22	4.8K
$85.00	Nov 6	0.19	0.24	$0.22	22.7%	599	0.07	1.7K
$76.00	Nov 6	1.81	1.96	$1.89	7.9%	387	0.43	5.0K
$77.00	Nov 6	1.44	1.59	$1.52	9.9%	350	0.37	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	1.33	1.48	$1.41	10.6%	441	0.19	4.5K
$73.00	Nov 6	1.74	1.87	$1.81	7.2%	254	0.39	644
$69.00	Nov 13	1.57	1.73	$1.65	9.7%	201	0.26	243
$76.00	Nov 6	3.05	3.45	$3.25	12.3%	183	0.57	1.6K
$60.00	Nov 6	0.03	0.06	$0.05	60.0%	132	0.02	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 45.5%, max 66.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Nov 6	Dec 4	108.3%	65.0%	66.7%	3	2.5K
$78.00	Nov 6	Dec 11	107.7%	67.6%	59.3%	108	885
$75.00	Nov 6	Dec 18	109.1%	71.9%	51.8%	142	1.9K
$70.00	Nov 6	Dec 18	109.1%	72.7%	49.9%	5	975
$74.00	Nov 6	Nov 27	108.1%	74.4%	45.3%	98	406

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Nov 6	Dec 11	108.9%	67.0%	62.5%	--	409
$74.00	Nov 6	Dec 11	108.1%	69.4%	55.6%	117	497
$75.00	Nov 6	Dec 18	109.1%	71.9%	51.8%	85	12.1K
$70.00	Nov 6	Dec 18	109.1%	72.7%	49.9%	75	4.8K
$78.00	Nov 6	Dec 4	106.8%	71.6%	49.0%	6	541

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.82, avg 2.26)

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	94%	0.82	$66.65
$67.00	$69.00	Nov 13	$0.92	$1.08	$0.92	81%	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	$2.42	$2.58	$2.42	65%	1.07	$72.42
$80.00	$82.00	Dec 11	$0.29	$1.71	$0.29	43%	5.90	$80.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Nov 20	$0.23	$0.77	$0.23	83%	3.35	$88.77
$85.00	$84.00	Nov 13	$0.33	$0.67	$0.33	82%	2.03	$84.67
$82.00	$81.00	Dec 4	$0.32	$0.68	$0.32	62%	2.13	$81.68
$79.00	$78.00	Dec 4	$0.30	$0.70	$0.30	55%	2.33	$78.70
$73.00	$72.00	Dec 11	$0.15	$0.85	$0.15	41%	5.67	$72.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 1.19, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$89.00	Dec 4	$1.56	$1.56	$1.44	67%	1.08	$87.56
$83.00	$84.00	Nov 27	$0.89	$0.89	$0.11	61%	8.09	$83.89
$76.00	$78.00	Dec 11	$1.49	$1.49	$0.51	48%	2.92	$77.49
$79.00	$80.00	Dec 4	$0.88	$0.88	$0.12	56%	7.33	$79.88
$84.00	$85.00	Nov 27	$0.62	$0.62	$0.38	65%	1.63	$84.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$65.00	Dec 11	$1.63	$1.63	$1.37	70%	1.19	$66.37
$65.00	$60.00	Dec 4	$1.47	$1.47	$3.53	76%	0.42	$63.53
$72.00	$70.00	Dec 11	$1.33	$1.33	$0.67	61%	1.99	$70.67
$70.00	$65.00	Dec 18	$1.88	$1.88	$3.12	65%	0.60	$68.12
$65.00	$60.00	Dec 18	$1.36	$1.36	$3.64	75%	0.37	$63.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.35, cheapest $1.34)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Nov 6	Nov 13	$1.42	108.1%	82.5%
$75.00	Nov 6	Nov 13	$1.44	109.1%	83.6%
$72.00	Nov 6	Nov 13	$1.37	108.3%	82.9%
$78.00	Nov 6	Nov 13	$1.32	107.7%	82.5%
$73.00	Nov 6	Nov 13	$1.37	107.9%	83.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Nov 6	Nov 13	$1.34	108.1%	82.5%
$75.00	Nov 6	Nov 13	$1.32	109.1%	83.6%
$73.00	Nov 6	Nov 13	$1.34	108.3%	83.1%
$72.00	Nov 6	Nov 13	$1.27	108.3%	83.6%
$78.00	Nov 6	Nov 13	$1.17	106.8%	82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 6.87% of stock, avg 13.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$75.00	Nov 6	$2.34	$2.78	$5.12	$69.88	$80.12	6.87%
$74.00	Nov 6	$2.88	$2.26	$5.14	$68.86	$79.14	6.90%
$76.00	Nov 6	$1.89	$3.25	$5.14	$70.86	$81.14	6.90%
$73.00	Nov 6	$3.45	$1.81	$5.26	$67.74	$78.26	7.06%
$77.00	Nov 6	$1.52	$3.90	$5.42	$71.58	$82.42	7.27%
$72.00	Nov 6	$4.03	$1.43	$5.46	$66.54	$77.46	7.32%
$71.00	Nov 6	$4.75	$1.10	$5.85	$65.15	$76.85	7.85%
$78.00	Nov 6	$1.21	$4.68	$5.89	$72.11	$83.89	7.90%
$70.00	Nov 6	$5.48	$0.84	$6.32	$63.68	$76.32	8.48%
$79.00	Nov 6	$0.98	$5.35	$6.33	$72.67	$85.33	8.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 2.44% of stock, avg 10.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$70.00	Nov 6	$0.98	$0.84	$1.82	$68.18	$80.82
$79.00	$71.00	Nov 6	$0.98	$1.10	$2.08	$68.92	$81.08
$78.00	$70.00	Nov 6	$1.21	$0.84	$2.05	$67.95	$80.05
$78.00	$71.00	Nov 6	$1.21	$1.10	$2.31	$68.69	$80.31
$79.00	$72.00	Nov 6	$0.98	$1.43	$2.41	$69.59	$81.41
$78.00	$72.00	Nov 6	$1.21	$1.43	$2.64	$69.36	$80.64
$77.00	$70.00	Nov 6	$1.52	$0.84	$2.36	$67.64	$79.36
$77.00	$71.00	Nov 6	$1.52	$1.10	$2.62	$68.38	$79.62
$77.00	$72.00	Nov 6	$1.52	$1.43	$2.95	$69.05	$79.95
$79.00	$73.00	Nov 6	$0.98	$1.81	$2.79	$70.21	$81.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 5.90, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
65/67	85/86	Nov 27	$1.71	$0.29	42%	5.90	$65.29	$86.71
65/69	86/89	Dec 4	$2.97	$1.03	34%	2.88	$66.03	$88.97
60/65	86/89	Dec 4	$3.03	$1.97	43%	1.54	$61.97	$89.03
69/70	83/84	Nov 13	$0.53	$0.47	48%	1.13	$69.47	$83.53
65/66	83/84	Nov 13	$0.38	$0.62	60%	0.61	$65.62	$83.38
69/70	82/83	Nov 13	$0.53	$0.47	45%	1.13	$69.47	$82.53
69/70	81/82	Nov 13	$0.56	$0.44	42%	1.27	$69.44	$81.56
66/67	83/84	Nov 13	$0.40	$0.60	58%	0.67	$66.60	$83.40
67/68	83/84	Nov 13	$0.43	$0.57	55%	0.75	$67.57	$83.43
68/69	83/84	Nov 13	$0.46	$0.54	51%	0.85	$68.54	$83.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 12.51, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Dec 18	$0.37	$4.63	20%	12.51
$75.00	$80.00	$85.00	Dec 18	$0.47	$4.53	19%	9.64
$60.00	$65.00	$70.00	Dec 18	$0.51	$4.49	19%	8.80
$76.00	$77.00	$78.00	Nov 6	$0.06	$0.94	12%	15.67
$80.00	$81.00	$82.00	Nov 6	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Dec 18	$0.54	$4.46	21%	8.26
$75.00	$80.00	$85.00	Dec 18	$0.49	$4.51	19%	9.20
$71.00	$72.00	$73.00	Nov 6	$0.05	$0.95	12%	19.00
$70.00	$75.00	$80.00	Dec 18	$0.56	$4.44	20%	7.93
$73.00	$74.00	$75.00	Nov 6	$0.07	$0.93	12%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.77, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Nov 27	-$0.77	$9.23
$65.00	$70.00	1:2	Nov 20	-$3.28	$1.72
$87.00	$88.00	1:2	Nov 27	-$0.07	$0.93
$86.00	$89.00	1:2	Dec 4	-$0.65	$2.35
$85.00	$86.00	1:2	Nov 6	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Nov 27	-$0.01	$4.99
$74.00	$70.00	1:2	Nov 20	-$1.09	$2.91
$65.00	$60.00	1:2	Dec 18	-$0.58	$4.42
$68.00	$65.00	1:2	Dec 11	-$0.74	$2.26
$70.00	$65.00	1:2	Dec 18	-$1.42	$3.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 7.24%, avg 3.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Dec 18	$5.40	0.45	7.3%	7.24%	14.57%	19	1.7K
$75.00	Dec 18	$7.45	0.55	0.6%	9.99%	10.61%	4	991
$85.00	Dec 18	$3.85	0.36	14.0%	5.17%	19.20%	10	3.5K
$82.00	Dec 11	$3.60	0.40	10.0%	4.83%	14.84%	2	197
$76.00	Dec 11	$5.45	0.52	2.0%	7.31%	9.27%	4	57
$85.00	Dec 11	$2.56	0.34	14.0%	3.43%	17.47%	3	6
$82.00	Dec 4	$3.15	0.38	10.0%	4.23%	14.23%	--	21
$77.00	Nov 27	$4.50	0.47	3.3%	6.04%	9.34%	5	119
$83.00	Nov 27	$2.35	0.39	11.3%	3.15%	14.50%	--	143
$84.00	Dec 4	$2.31	0.35	12.7%	3.10%	15.79%	--	14

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 6,264

Total Puts 2,782

Put/Call Ratio 0.44

Net Difference 3,482

Prior's Put/Call Breakdown

Total Calls 11,726

Total Puts 3,080

Put/Call Ratio 0.26

Net Difference 8,646

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