CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$73.28 -2.59%

(11/4 09:50) ◀

Wednesday, November 4, 2026 (9:55am)

▶ (11/4 10:00)

◀ 11/4 09:55 ▶

Option Volume

Detail

ℹ

Current (11/04 9:55am) 14,444

Calls: 10,420 (72%)

Puts: 4,024 (28%)

Prior (08/20) 18,665

Calls: 14,863 (80%)

Puts: 3,802 (20%)

Current vs Prior -22.61%

Calls: -29.89% (Calls)

Puts: +5.84% (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 -82.71%

Calls: -82.19%

Puts: -83.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 9:55am) $2.48M

Calls: $1.17M (47%)

Puts: $1.31M (53%)

Prior (08/20) $6.78M

Calls: $5.58M (82%)

Puts: $1.20M (18%)

Current vs Prior -63.42%

Calls: -78.97%

Puts: +8.58%

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 -90.94%

Calls: -93.36%

Puts: -86.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:55am) 0.39

Prior (08/20) 0.26

Current vs Prior +50.97%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -22.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 9:55am) 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 7.61% | 11.35%13.55% | 20.58%

Prior 12.17% | 14.67%16.95% | 22.37%

Current vs Prior -37.45% | -22.63%-20.06% | -8.03%

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

Current vs 7-Day Avg -14.37% | -14.94%+1.57% | -11.42%

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

Current vs 7-Day Eod -37.45% | -22.63%-17.53% | -7.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.25% | 9.02%

Calls: 9.02% | 9.76%

Puts: 5.48% | 8.29%

Prior 4.34% | 5.39%

Calls: 4.08% | 5.13%

Puts: 4.60% | 5.66%

Current vs Prior +67.05% | +67.35%

Prior 7-Day Avg 7.38% | 8.63%

Calls: 7.86% | 8.34%

Puts: 6.88% | 8.93%

Current vs 7-Day Avg -1.72% | +4.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (10,420 calls vs 4,024 puts). P/C ratio rising 51% - 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
09:55	BEARISH	BULLISH	BULLISH
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 73 of results (avg 7.4%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Dec 18	9.10	9.55	$9.32	4.8%	--	0.63	869
$69.00	Nov 6	5.05	5.35	$5.20	5.8%	--	0.77	31
$70.00	Nov 13	5.60	5.95	$5.78	6.1%	2	0.67	53
$75.00	Dec 18	6.70	7.15	$6.93	6.5%	22	0.52	991
$71.00	Nov 13	5.00	5.35	$5.18	6.8%	1	0.63	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Dec 18	14.65	15.20	$14.93	3.7%	--	0.67	2.2K
$80.00	Nov 20	8.90	9.25	$9.07	3.9%	7	0.67	5.0K
$80.00	Dec 18	11.05	11.50	$11.28	4.0%	7	0.58	6.3K
$70.00	Nov 20	3.25	3.40	$3.33	4.5%	92	0.36	6.9K
$79.00	Nov 6	6.30	6.60	$6.45	4.7%	10	0.79	358

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.65, cheapest $0.54)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	0.50	0.59	$0.54	16.7%	1.5K	0.17	4.8K
$79.00	Nov 6	0.64	0.75	$0.70	15.7%	201	0.21	459
$78.00	Nov 6	0.83	0.96	$0.90	14.4%	134	0.25	878
$87.00	Nov 13	0.49	0.57	$0.53	15.1%	1	0.12	2.0K
$86.00	Nov 13	0.58	0.66	$0.62	12.9%	--	0.14	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 6	0.34	0.41	$0.38	18.4%	105	0.11	647
$67.00	Nov 6	0.47	0.54	$0.51	13.7%	80	0.14	329
$68.00	Nov 6	0.64	0.74	$0.69	14.5%	41	0.18	566
$69.00	Nov 6	0.86	0.96	$0.91	11.0%	68	0.23	588
$61.00	Nov 13	0.39	0.47	$0.43	18.6%	9	0.08	12

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.68, 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%	--	0.94	14
$65.00	Nov 6	7.90	11.60	$9.75	37.9%	--	0.92	26
$60.00	Nov 20	13.45	17.40	$15.43	25.6%	--	0.90	56
$60.00	Nov 27	12.15	17.75	$14.95	37.5%	--	0.88	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Nov 6	12.35	14.05	$13.20	12.9%	8	1.00	714
$86.00	Nov 6	11.05	13.25	$12.15	18.1%	--	0.93	138
$85.00	Nov 6	10.75	12.25	$11.50	13.0%	3	0.92	498
$84.00	Nov 6	8.90	11.20	$10.05	22.9%	1	0.92	273
$83.00	Nov 6	7.55	11.80	$9.68	43.9%	2	0.90	220

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 9.3K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	0.50	0.59	$0.54	16.7%	1.5K	0.17	4.8K
$83.00	Nov 6	0.21	0.31	$0.26	38.5%	669	0.09	455
$85.00	Nov 6	0.14	0.20	$0.17	35.3%	637	0.06	1.7K
$76.00	Nov 6	1.33	1.51	$1.42	12.7%	443	0.35	5.0K
$77.00	Nov 6	1.06	1.21	$1.14	13.2%	370	0.30	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	1.61	1.75	$1.68	8.3%	450	0.21	4.5K
$73.00	Nov 6	2.30	2.46	$2.38	6.7%	268	0.46	644
$60.00	Nov 6	0.05	0.16	$0.11	100.0%	203	0.03	1.8K
$69.00	Nov 13	1.98	2.16	$2.07	8.7%	201	0.30	243
$76.00	Nov 6	3.95	4.30	$4.13	8.5%	183	0.65	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. 25 strikes (avg 49.2%, max 65.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Nov 6	Dec 4	108.7%	70.2%	54.7%	3	2.5K
$73.00	Nov 6	Dec 4	108.2%	70.2%	54.1%	19	5.7K
$70.00	Nov 6	Dec 18	110.6%	72.5%	52.5%	5	975
$69.00	Nov 6	Dec 11	111.1%	73.2%	51.9%	110	31
$80.00	Nov 6	Dec 18	113.2%	74.7%	51.5%	1.5K	6.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Nov 6	Dec 11	111.7%	67.6%	65.3%	48	409
$69.00	Nov 6	Dec 4	111.1%	71.6%	55.1%	68	616
$74.00	Nov 6	Dec 11	109.3%	71.0%	53.9%	134	497
$70.00	Nov 6	Dec 18	110.6%	72.5%	52.5%	132	4.8K
$80.00	Nov 6	Dec 18	113.2%	74.7%	51.5%	20	8.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 6.41, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$75.00	Dec 4	$0.27	$1.73	$0.27	54%	6.41	$73.27
$64.00	$65.00	Nov 6	$0.32	$0.68	$0.32	94%	2.12	$64.32
$70.00	$75.00	Dec 18	$2.39	$2.61	$2.39	63%	1.09	$72.39
$75.00	$80.00	Dec 18	$1.88	$3.12	$1.88	52%	1.66	$76.88
$71.00	$75.00	Dec 11	$1.85	$2.15	$1.85	61%	1.16	$72.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Nov 6	$0.37	$0.63	$0.37	92%	1.70	$83.63
$87.00	$86.00	Nov 13	$0.35	$0.65	$0.35	88%	1.86	$86.65
$83.00	$82.00	Nov 13	$0.35	$0.65	$0.35	81%	1.86	$82.65
$85.00	$84.00	Nov 20	$0.35	$0.65	$0.35	78%	1.86	$84.65
$81.00	$80.00	Nov 6	$0.47	$0.53	$0.47	86%	1.13	$80.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.69, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$77.00	Dec 4	$0.89	$0.89	$0.11	52%	8.09	$76.89
$79.00	$80.00	Dec 4	$0.58	$0.58	$0.42	58%	1.38	$79.58
$83.00	$84.00	Dec 4	$0.49	$0.49	$0.51	66%	0.96	$83.49
$75.00	$76.00	Dec 11	$0.63	$0.63	$0.37	48%	1.70	$75.63
$85.00	$86.00	Dec 4	$0.39	$0.39	$0.61	69%	0.64	$85.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Dec 18	$2.05	$2.05	$2.95	62%	0.69	$67.95
$69.00	$65.00	Dec 4	$1.56	$1.56	$2.44	65%	0.64	$67.44
$65.00	$60.00	Dec 18	$1.43	$1.43	$3.57	73%	0.40	$63.57
$70.00	$65.00	Nov 20	$1.65	$1.65	$3.35	64%	0.49	$68.35
$65.00	$60.00	Nov 27	$1.08	$1.08	$3.92	77%	0.28	$63.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.33, cheapest $1.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Nov 6	Nov 13	$1.26	110.5%	83.2%
$76.00	Nov 6	Nov 13	$1.34	109.9%	83.6%
$72.00	Nov 6	Nov 13	$1.38	108.7%	83.0%
$75.00	Nov 6	Nov 13	$1.42	109.9%	84.4%
$71.00	Nov 6	Nov 13	$1.35	109.5%	84.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Nov 6	Nov 13	$1.20	110.5%	83.2%
$76.00	Nov 6	Nov 13	$1.27	109.9%	83.6%
$72.00	Nov 6	Nov 13	$1.29	108.7%	83.0%
$75.00	Nov 6	Nov 13	$1.31	109.9%	84.4%
$71.00	Nov 6	Nov 13	$1.28	109.5%	84.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 6.88% of stock, avg 13.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Nov 6	$2.66	$2.38	$5.04	$67.96	$78.04	6.88%
$74.00	Nov 6	$2.17	$2.92	$5.09	$68.91	$79.09	6.95%
$72.00	Nov 6	$3.25	$1.94	$5.19	$66.81	$77.19	7.08%
$75.00	Nov 6	$1.76	$3.47	$5.23	$69.77	$80.23	7.14%
$71.00	Nov 6	$3.83	$1.54	$5.37	$65.63	$76.37	7.33%
$76.00	Nov 6	$1.42	$4.13	$5.55	$70.45	$81.55	7.57%
$70.00	Nov 6	$4.47	$1.19	$5.66	$64.34	$75.66	7.72%
$77.00	Nov 6	$1.14	$4.85	$5.99	$71.01	$82.99	8.17%
$69.00	Nov 6	$5.20	$0.91	$6.11	$62.89	$75.11	8.34%
$78.00	Nov 6	$0.90	$5.63	$6.53	$71.47	$84.53	8.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 2.47% of stock, avg 10.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$69.00	Nov 6	$0.90	$0.91	$1.81	$67.19	$79.81
$78.00	$70.00	Nov 6	$0.90	$1.19	$2.09	$67.91	$80.09
$77.00	$69.00	Nov 6	$1.14	$0.91	$2.05	$66.95	$79.05
$77.00	$70.00	Nov 6	$1.14	$1.19	$2.33	$67.67	$79.33
$76.00	$69.00	Nov 6	$1.42	$0.91	$2.33	$66.67	$78.33
$78.00	$71.00	Nov 6	$0.90	$1.54	$2.44	$68.56	$80.44
$77.00	$71.00	Nov 6	$1.14	$1.54	$2.68	$68.32	$79.68
$76.00	$70.00	Nov 6	$1.42	$1.19	$2.61	$67.39	$78.61
$76.00	$71.00	Nov 6	$1.42	$1.54	$2.96	$68.04	$78.96
$75.00	$69.00	Nov 6	$1.76	$0.91	$2.67	$66.33	$77.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.94, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
68/69	83/84	Nov 27	$0.66	$0.34	36%	1.94	$68.34	$83.66
68/69	83/84	Nov 13	$0.51	$0.49	50%	1.04	$68.49	$83.51
68/69	82/83	Nov 27	$0.67	$0.33	34%	2.03	$68.33	$82.67
68/69	78/79	Nov 13	$0.65	$0.35	35%	1.86	$68.35	$78.65
68/69	80/81	Nov 13	$0.58	$0.42	42%	1.38	$68.42	$80.58
68/69	81/82	Nov 13	$0.55	$0.45	45%	1.22	$68.45	$81.55
68/69	82/83	Nov 13	$0.52	$0.48	48%	1.08	$68.48	$82.52
68/69	79/80	Nov 13	$0.60	$0.40	39%	1.50	$68.40	$79.60
70/71	81/82	Nov 6	$0.46	$0.54	52%	0.85	$70.54	$81.46
65/66	81/82	Nov 6	$0.23	$0.77	75%	0.30	$65.77	$81.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 9.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Dec 18	$0.46	$4.54	19%	9.87
$70.00	$75.00	$80.00	Dec 18	$0.51	$4.49	20%	8.80
$70.00	$71.00	$72.00	Nov 6	$0.06	$0.94	12%	15.67
$75.00	$76.00	$77.00	Nov 6	$0.06	$0.94	11%	15.67
$74.00	$75.00	$76.00	Nov 6	$0.07	$0.93	12%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Dec 18	$0.47	$4.53	21%	9.64
$60.00	$65.00	$70.00	Nov 20	$0.69	$4.31	25%	6.25
$75.00	$76.00	$77.00	Nov 6	$0.06	$0.94	11%	15.67
$75.00	$80.00	$85.00	Dec 18	$0.52	$4.48	19%	8.62
$68.00	$69.00	$70.00	Nov 6	$0.06	$0.94	10%	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. 52 found (best net $-0.25, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Nov 27	-$0.25	$9.75
$65.00	$70.00	1:2	Nov 20	-$2.02	$2.98
$85.00	$86.00	1:2	Nov 6	-$0.11	$0.89
$84.00	$85.00	1:2	Nov 6	-$0.13	$0.87
$83.00	$84.00	1:2	Nov 6	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 20	-$0.03	$4.97
$65.00	$60.00	1:2	Dec 4	-$0.25	$4.75
$65.00	$60.00	1:2	Dec 18	-$0.72	$4.28
$69.00	$65.00	1:2	Dec 4	-$0.91	$3.09
$74.00	$70.00	1:2	Nov 20	-$1.43	$2.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 6.62%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Dec 18	$4.85	0.42	9.2%	6.62%	15.79%	29	1.7K
$75.00	Dec 18	$6.70	0.52	2.4%	9.14%	11.49%	22	991
$85.00	Dec 18	$3.45	0.34	16.0%	4.71%	20.70%	36	3.5K
$80.00	Dec 11	$4.10	0.42	9.2%	5.59%	14.77%	2	3
$78.00	Dec 11	$4.75	0.46	6.4%	6.48%	12.92%	7	7
$76.00	Dec 11	$5.50	0.50	3.7%	7.51%	11.22%	120	57
$82.00	Dec 11	$3.55	0.38	11.9%	4.84%	16.74%	2	197
$75.00	Dec 11	$5.90	0.52	2.4%	8.05%	10.40%	2	5
$85.00	Dec 11	$2.67	0.33	16.0%	3.64%	19.64%	3	6
$79.00	Dec 4	$3.80	0.42	7.8%	5.19%	12.99%	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 10,420

Total Puts 4,024

Put/Call Ratio 0.39

Net Difference 6,396

Prior's Put/Call Breakdown

Total Calls 14,863

Total Puts 3,802

Put/Call Ratio 0.26

Net Difference 11,061

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