CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$74.34 -1.17%

(11/4 09:45) ◀

Wednesday, November 4, 2026 (9:50am)

▶ (11/4 09:55)

◀ 11/4 09:50 ▶

Option Volume

Detail

ℹ

Current (11/04 9:50am) 11,133

Calls: 7,512 (67%)

Puts: 3,621 (33%)

Prior (08/20) 17,160

Calls: 13,659 (80%)

Puts: 3,501 (20%)

Current vs Prior -35.12%

Calls: -45.00% (Calls)

Puts: +3.43% (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 -86.67%

Calls: -87.16%

Puts: -85.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 9:50am) $1.93M

Calls: $856.3K (44%)

Puts: $1.07M (56%)

Prior (08/20) $6.32M

Calls: $5.23M (83%)

Puts: $1.09M (17%)

Current vs Prior -69.48%

Calls: -83.62%

Puts: -1.89%

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 -92.95%

Calls: -95.15%

Puts: -88.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:50am) 0.48

Prior (08/20) 0.26

Current vs Prior +88.06%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -2.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 9:50am) 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 7.64% | 11.16%14.06% | 20.53%

Prior 12.17% | 14.67%16.95% | 22.37%

Current vs Prior -37.24% | -23.92%-17.08% | -8.26%

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

Current vs 7-Day Avg -14.08% | -16.36%+5.37% | -11.64%

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

Current vs 7-Day Eod -37.24% | -23.92%-14.45% | -7.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.93% | 10.88%

Calls: 7.69% | 12.35%

Puts: 10.17% | 9.41%

Prior 4.34% | 5.39%

Calls: 4.08% | 5.13%

Puts: 4.60% | 5.66%

Current vs Prior +105.76% | +101.86%

Prior 7-Day Avg 7.38% | 8.63%

Calls: 7.86% | 8.34%

Puts: 6.88% | 8.93%

Current vs 7-Day Avg +21.05% | +26.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (7,512 calls vs 3,621 puts). P/C ratio rising 88% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:50	BEARISH	BULLISH	BULLISH
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 60 of results (avg 7.7%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Dec 18	3.90	4.05	$3.97	3.8%	13	0.35	3.5K
$70.00	Dec 18	9.75	10.30	$10.03	5.5%	--	0.64	869
$75.00	Dec 18	7.20	7.65	$7.43	6.1%	10	0.54	991
$80.00	Nov 20	2.73	2.92	$2.83	6.7%	7	0.36	5.2K
$80.00	Nov 13	1.80	1.93	$1.87	7.0%	212	0.31	732

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Dec 18	14.05	14.55	$14.30	3.5%	--	0.65	2.2K
$80.00	Dec 18	10.55	11.05	$10.80	4.6%	7	0.56	6.3K
$80.00	Nov 20	8.20	8.60	$8.40	4.8%	4	0.64	5.0K
$81.00	Nov 20	8.90	9.35	$9.13	4.9%	--	0.67	502
$82.00	Nov 20	9.60	10.10	$9.85	5.1%	--	0.69	301

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.72, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.40	0.48	$0.44	18.2%	169	0.14	1.6K
$81.00	Nov 6	0.56	0.64	$0.60	13.3%	134	0.17	378
$80.00	Nov 6	0.68	0.80	$0.74	16.2%	1.2K	0.21	4.8K
$79.00	Nov 6	0.88	1.01	$0.95	13.7%	196	0.25	459
$88.00	Nov 13	0.50	0.58	$0.54	14.8%	47	0.12	370

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Nov 6	0.63	0.75	$0.69	17.4%	54	0.19	588
$70.00	Nov 6	0.91	0.98	$0.95	7.4%	74	0.23	1.6K
$65.00	Nov 13	0.77	0.87	$0.82	12.2%	16	0.15	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	14.70	$12.35	38.1%	--	0.97	13
$64.00	Nov 6	7.35	12.80	$10.07	54.1%	--	0.95	14
$65.00	Nov 6	7.90	11.60	$9.75	37.9%	--	0.93	26
$60.00	Nov 20	13.45	17.40	$15.43	25.6%	--	0.89	56
$60.00	Nov 27	12.15	17.75	$14.95	37.5%	--	0.89	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Nov 6	10.85	16.20	$13.52	39.6%	--	1.00	385
$89.00	Nov 6	11.00	15.35	$13.18	33.0%	--	1.00	160
$87.00	Nov 6	11.80	13.70	$12.75	14.9%	8	0.93	714
$86.00	Nov 6	10.90	12.60	$11.75	14.5%	--	0.92	138
$85.00	Nov 6	10.15	11.45	$10.80	12.0%	2	0.92	498

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 8.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	0.68	0.80	$0.74	16.2%	1.2K	0.21	4.8K
$83.00	Nov 6	0.31	0.38	$0.35	20.0%	669	0.11	455
$85.00	Nov 6	0.17	0.22	$0.20	25.0%	612	0.07	1.7K
$76.00	Nov 6	1.75	1.92	$1.84	9.2%	419	0.41	5.0K
$77.00	Nov 6	1.40	1.57	$1.49	11.4%	355	0.36	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	1.37	1.58	$1.48	14.2%	442	0.20	4.5K
$73.00	Nov 6	1.85	2.01	$1.93	8.3%	259	0.40	644
$69.00	Nov 13	1.62	1.83	$1.73	12.1%	201	0.27	243
$60.00	Nov 6	0.03	0.06	$0.05	60.0%	190	0.02	1.8K
$76.00	Nov 6	3.30	3.70	$3.50	11.4%	183	0.59	1.6K

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 46.7%, max 79.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Nov 6	Dec 4	110.4%	61.3%	79.9%	3	2.5K
$71.00	Nov 6	Dec 11	110.1%	69.7%	58.0%	--	91
$70.00	Nov 6	Dec 18	110.7%	72.6%	52.6%	5	975
$80.00	Nov 6	Dec 18	110.7%	74.7%	48.1%	1.3K	6.5K
$73.00	Nov 6	Dec 4	109.5%	74.1%	47.8%	17	5.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Nov 6	Dec 11	110.4%	68.4%	61.4%	185	753
$73.00	Nov 6	Dec 11	109.5%	69.5%	57.5%	259	686
$74.00	Nov 6	Dec 11	108.8%	70.2%	54.9%	121	497
$70.00	Nov 6	Dec 18	110.7%	72.6%	52.6%	85	4.8K
$69.00	Nov 6	Dec 4	111.3%	73.3%	51.9%	54	616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 2.12, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$65.00	Nov 6	$0.32	$0.68	$0.32	95%	2.12	$64.32
$67.00	$69.00	Nov 13	$0.92	$1.08	$0.92	80%	1.17	$67.92
$73.00	$75.00	Dec 4	$0.66	$1.34	$0.66	57%	2.03	$73.66
$80.00	$85.00	Dec 18	$1.46	$3.54	$1.46	44%	2.42	$81.46
$75.00	$80.00	Dec 18	$2.00	$3.00	$2.00	54%	1.50	$77.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Nov 20	$0.25	$0.75	$0.25	84%	3.00	$88.75
$80.00	$79.00	Dec 4	$0.35	$0.65	$0.35	59%	1.86	$79.65
$82.00	$81.00	Nov 6	$0.63	$0.37	$0.63	86%	0.59	$81.37
$77.00	$76.00	Dec 4	$0.32	$0.68	$0.32	52%	2.13	$76.68
$74.00	$73.00	Dec 11	$0.35	$0.65	$0.35	46%	1.86	$73.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.87, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$89.00	Dec 4	$1.40	$1.40	$1.60	67%	0.87	$87.40
$84.00	$85.00	Dec 4	$0.58	$0.58	$0.42	65%	1.38	$84.58
$79.00	$80.00	Dec 4	$0.58	$0.58	$0.42	56%	1.38	$79.58
$83.00	$84.00	Nov 27	$0.36	$0.36	$0.64	68%	0.56	$83.36
$77.00	$78.00	Nov 27	$0.47	$0.47	$0.53	53%	0.89	$77.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Dec 18	$1.95	$1.95	$3.05	64%	0.64	$68.05
$65.00	$60.00	Dec 18	$1.39	$1.39	$3.61	74%	0.39	$63.61
$65.00	$60.00	Dec 4	$1.17	$1.17	$3.83	77%	0.31	$63.83
$70.00	$65.00	Nov 20	$1.55	$1.55	$3.45	67%	0.45	$68.45
$69.00	$65.00	Dec 4	$1.42	$1.42	$2.58	67%	0.55	$67.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.32, cheapest $1.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Nov 6	Nov 13	$1.37	110.4%	81.5%
$73.00	Nov 6	Nov 13	$1.35	109.5%	82.1%
$74.00	Nov 6	Nov 13	$1.32	108.8%	82.1%
$78.00	Nov 6	Nov 13	$1.26	109.5%	84.2%
$75.00	Nov 6	Nov 13	$1.35	109.7%	84.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.00	Nov 6	Nov 13	$1.25	110.4%	81.5%
$73.00	Nov 6	Nov 13	$1.35	109.5%	82.1%
$74.00	Nov 6	Nov 13	$1.39	108.8%	82.1%
$78.00	Nov 6	Nov 13	$1.25	109.5%	84.2%
$75.00	Nov 6	Nov 13	$1.30	109.7%	84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 6.89% of stock, avg 13.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Nov 6	$2.73	$2.39	$5.12	$68.88	$79.12	6.89%
$73.00	Nov 6	$3.22	$1.93	$5.15	$67.85	$78.15	6.93%
$75.00	Nov 6	$2.25	$2.95	$5.20	$69.80	$80.20	6.99%
$76.00	Nov 6	$1.84	$3.50	$5.34	$70.66	$81.34	7.18%
$72.00	Nov 6	$3.83	$1.54	$5.37	$66.63	$77.37	7.22%
$77.00	Nov 6	$1.49	$4.20	$5.69	$71.31	$82.69	7.65%
$71.00	Nov 6	$4.53	$1.19	$5.72	$65.28	$76.72	7.69%
$78.00	Nov 6	$1.20	$4.82	$6.02	$71.98	$84.02	8.10%
$70.00	Nov 6	$5.23	$0.95	$6.18	$63.82	$76.18	8.31%
$79.00	Nov 6	$0.95	$5.63	$6.58	$72.42	$85.58	8.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 2.56% of stock, avg 10.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$70.00	Nov 6	$0.95	$0.95	$1.90	$68.10	$80.90
$79.00	$71.00	Nov 6	$0.95	$1.19	$2.14	$68.86	$81.14
$78.00	$70.00	Nov 6	$1.20	$0.95	$2.15	$67.85	$80.15
$78.00	$71.00	Nov 6	$1.20	$1.19	$2.39	$68.61	$80.39
$79.00	$72.00	Nov 6	$0.95	$1.54	$2.49	$69.51	$81.49
$77.00	$70.00	Nov 6	$1.49	$0.95	$2.44	$67.56	$79.44
$78.00	$72.00	Nov 6	$1.20	$1.54	$2.74	$69.26	$80.74
$77.00	$71.00	Nov 6	$1.49	$1.19	$2.68	$68.32	$79.68
$77.00	$72.00	Nov 6	$1.49	$1.54	$3.03	$68.97	$80.03
$79.00	$73.00	Nov 6	$0.95	$1.93	$2.88	$70.12	$81.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 7.00, 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	$1.75	$0.25	42%	7.00	$65.25	$86.75
65/69	86/89	Dec 4	$2.82	$1.18	35%	2.39	$66.18	$88.82
68/69	83/84	Nov 27	$0.73	$0.27	36%	2.70	$68.27	$83.73
67/68	83/84	Nov 27	$0.68	$0.32	39%	2.13	$67.32	$83.68
69/70	81/82	Nov 6	$0.42	$0.58	59%	0.72	$69.58	$81.42
71/72	81/82	Nov 6	$0.51	$0.49	48%	1.04	$71.49	$81.51
69/70	83/84	Nov 27	$0.65	$0.35	34%	1.86	$69.35	$83.65
67/68	80/81	Nov 13	$0.53	$0.47	46%	1.13	$67.47	$80.53
69/70	79/80	Nov 6	$0.47	$0.53	51%	0.89	$69.53	$79.47
66/67	81/82	Nov 6	$0.27	$0.73	71%	0.37	$66.73	$81.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.10	$4.90	23%	49.00
$60.00	$65.00	$70.00	Dec 18	$0.44	$4.56	18%	10.36
$65.00	$70.00	$75.00	Dec 18	$0.55	$4.45	20%	8.09
$75.00	$76.00	$77.00	Nov 6	$0.06	$0.94	12%	15.67
$76.00	$77.00	$78.00	Nov 6	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Dec 18	$0.47	$4.53	20%	9.64
$65.00	$70.00	$75.00	Dec 18	$0.55	$4.45	20%	8.09
$72.00	$73.00	$74.00	Nov 6	$0.07	$0.93	12%	13.29
$75.00	$80.00	$85.00	Dec 18	$0.53	$4.47	19%	8.43
$75.00	$76.00	$77.00	Nov 13	$0.06	$0.94	8%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-1.25, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Nov 27	-$1.25	$8.75
$65.00	$70.00	1:2	Nov 20	-$3.48	$1.52
$86.00	$89.00	1:2	Dec 4	-$0.81	$2.19
$85.00	$86.00	1:2	Nov 6	-$0.10	$0.90
$83.00	$84.00	1:2	Nov 6	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Dec 4	-$0.02	$4.98
$65.00	$60.00	1:2	Dec 18	-$0.60	$4.40
$74.00	$70.00	1:2	Nov 20	-$1.34	$2.66
$65.00	$60.00	1:2	Dec 11	-$0.76	$4.24
$69.00	$65.00	1:2	Dec 4	-$0.94	$3.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 6.99%, avg 3.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Dec 18	$5.20	0.44	7.6%	6.99%	14.61%	22	1.7K
$85.00	Dec 18	$3.90	0.35	14.3%	5.25%	19.59%	13	3.5K
$75.00	Dec 18	$7.20	0.54	0.9%	9.69%	10.57%	10	991
$78.00	Dec 11	$5.00	0.46	4.9%	6.73%	11.65%	3	7
$82.00	Dec 11	$3.75	0.38	10.3%	5.04%	15.35%	2	197
$80.00	Dec 11	$4.15	0.41	7.6%	5.58%	13.20%	2	3
$76.00	Dec 11	$5.65	0.49	2.2%	7.60%	9.83%	6	57
$85.00	Dec 11	$2.90	0.33	14.3%	3.90%	18.24%	3	6
$82.00	Dec 4	$3.15	0.38	10.3%	4.24%	14.54%	--	21
$79.00	Dec 4	$4.00	0.44	6.3%	5.38%	11.65%	6	22

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 7,512

Total Puts 3,621

Put/Call Ratio 0.48

Net Difference 3,891

Prior's Put/Call Breakdown

Total Calls 13,659

Total Puts 3,501

Put/Call Ratio 0.26

Net Difference 10,158

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