CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$72.90 -3.08%

(11/4 09:55) ◀

Wednesday, November 4, 2026 (10:00am)

▶ (11/4 10:05)

◀ 11/4 10:00 ▶

Option Volume

Detail

ℹ

Current (11/04 10:00am) 17,940

Calls: 12,344 (69%)

Puts: 5,596 (31%)

Prior (08/20) 21,706

Calls: 17,164 (79%)

Puts: 4,542 (21%)

Current vs Prior -17.35%

Calls: -28.08% (Calls)

Puts: +23.21% (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 -78.52%

Calls: -78.90%

Puts: -77.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:00am) $4.06M

Calls: $1.57M (39%)

Puts: $2.49M (61%)

Prior (08/20) $8.46M

Calls: $6.96M (82%)

Puts: $1.50M (18%)

Current vs Prior -51.93%

Calls: -77.37%

Puts: +66.41%

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 -85.15%

Calls: -91.09%

Puts: -74.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:00am) 0.45

Prior (08/20) 0.26

Current vs Prior +71.31%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -8.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 10:00am) 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 7.63% | 11.34%13.51% | 20.80%

Prior 12.17% | 14.67%16.95% | 22.37%

Current vs Prior -37.35% | -22.70%-20.29% | -7.06%

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

Current vs 7-Day Avg -14.23% | -15.01%+1.28% | -10.49%

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

Current vs 7-Day Eod -37.35% | -22.70%-17.77% | -6.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.40% | 10.28%

Calls: 7.00% | 10.42%

Puts: 7.81% | 10.13%

Prior 4.34% | 5.39%

Calls: 4.08% | 5.13%

Puts: 4.60% | 5.66%

Current vs Prior +70.51% | +90.72%

Prior 7-Day Avg 7.38% | 8.63%

Calls: 7.86% | 8.34%

Puts: 6.88% | 8.93%

Current vs 7-Day Avg +0.31% | +19.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($2.49M). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (12,344 calls vs 5,596 puts). P/C ratio rising 71% - 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
10:00	BEARISH	BULLISH	BULLISH
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 54 of results (avg 7.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Dec 18	6.45	6.80	$6.63	5.3%	23	0.50	991
$70.00	Dec 18	8.80	9.30	$9.05	5.5%	12	0.61	869
$70.00	Nov 20	6.25	6.70	$6.48	6.9%	5	0.62	841
$72.00	Nov 6	2.89	3.10	$3.00	7.0%	6	0.56	290
$75.00	Nov 13	2.89	3.10	$3.00	7.0%	19	0.43	362

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Dec 18	15.05	15.60	$15.33	3.6%	97	0.68	2.2K
$80.00	Dec 18	11.40	11.95	$11.68	4.7%	33	0.59	6.3K
$75.00	Dec 18	8.30	8.75	$8.53	5.3%	52	0.50	9.5K
$78.00	Nov 20	7.75	8.20	$7.98	5.6%	1	0.63	30
$79.00	Nov 20	8.40	8.90	$8.65	5.8%	--	0.66	157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.74, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	0.45	0.51	$0.48	12.5%	1.6K	0.14	4.8K
$79.00	Nov 6	0.55	0.66	$0.61	18.0%	210	0.18	459
$78.00	Nov 6	0.72	0.84	$0.78	15.4%	152	0.22	878
$84.00	Nov 13	0.67	0.80	$0.74	17.6%	5	0.15	258
$83.00	Nov 13	0.79	0.95	$0.87	18.4%	17	0.17	185

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Nov 13	0.83	1.01	$0.92	19.6%	--	0.16	56
$60.00	Nov 20	0.73	0.88	$0.81	18.5%	31	0.12	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.68, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Nov 6	10.05	14.65	$12.35	37.2%	--	0.93	13
$64.00	Nov 6	7.35	12.80	$10.07	54.1%	--	0.92	14
$65.00	Nov 6	7.65	11.60	$9.63	41.0%	--	0.90	26
$60.00	Nov 20	13.05	15.90	$14.48	19.7%	--	0.87	56
$60.00	Nov 27	12.15	17.75	$14.95	37.5%	--	0.86	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Nov 6	13.50	14.95	$14.23	10.2%	8	0.97	714
$86.00	Nov 6	11.60	13.90	$12.75	18.0%	--	0.96	138
$85.00	Nov 6	10.85	12.90	$11.88	17.3%	3	0.95	498
$84.00	Nov 6	8.95	11.90	$10.43	28.3%	1	0.94	273
$83.00	Nov 6	7.55	11.80	$9.68	43.9%	2	0.93	220

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 12.2K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	0.45	0.51	$0.48	12.5%	1.6K	0.14	4.8K
$77.00	Nov 20	3.15	3.40	$3.28	7.6%	1.0K	0.40	1.1K
$85.00	Nov 6	0.10	0.15	$0.13	38.5%	714	0.05	1.7K
$83.00	Nov 6	0.15	0.25	$0.20	50.0%	672	0.07	455
$76.00	Nov 6	1.20	1.33	$1.27	10.2%	528	0.32	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 20	7.10	7.55	$7.32	6.1%	1.0K	0.60	1.1K
$65.00	Nov 20	1.73	1.88	$1.81	8.3%	451	0.23	4.5K
$73.00	Nov 6	2.46	2.66	$2.56	7.8%	281	0.50	644
$60.00	Nov 6	0.04	0.16	$0.10	120.0%	204	0.03	1.8K
$69.00	Nov 13	2.09	2.29	$2.19	9.1%	201	0.33	243

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 48.2%, max 54.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Nov 6	Dec 11	109.4%	71.9%	52.2%	22	5.7K
$70.00	Nov 6	Dec 18	109.7%	72.3%	51.7%	17	975
$71.00	Nov 6	Dec 11	109.1%	72.4%	50.8%	2	91
$69.00	Nov 6	Dec 11	110.6%	74.3%	48.9%	110	31
$78.00	Nov 6	Dec 11	109.2%	73.4%	48.9%	159	885

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Nov 6	Dec 11	109.9%	71.3%	54.1%	53	409
$72.00	Nov 6	Dec 11	109.1%	71.2%	53.3%	190	753
$73.00	Nov 6	Dec 11	109.4%	71.9%	52.2%	281	686
$70.00	Nov 6	Dec 18	109.7%	72.3%	51.7%	150	4.8K
$68.00	Nov 6	Dec 11	111.6%	74.1%	50.5%	83	677

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 0.50, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Nov 20	$3.33	$1.67	$3.33	87%	0.50	$63.33
$67.00	$69.00	Nov 13	$0.65	$1.35	$0.65	75%	2.08	$67.65
$64.00	$65.00	Nov 6	$0.44	$0.56	$0.44	92%	1.27	$64.44
$72.00	$73.00	Dec 4	$0.15	$0.85	$0.15	58%	5.67	$72.15
$75.00	$80.00	Dec 18	$1.80	$3.20	$1.80	50%	1.78	$76.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Nov 6	$0.33	$0.67	$0.33	93%	2.03	$82.67
$85.00	$84.00	Nov 27	$0.25	$0.75	$0.25	76%	3.00	$84.75
$84.00	$83.00	Nov 20	$0.32	$0.68	$0.32	78%	2.12	$83.68
$87.00	$86.00	Nov 13	$0.65	$0.35	$0.65	90%	0.54	$86.35
$82.00	$81.00	Nov 27	$0.53	$0.47	$0.53	70%	0.89	$81.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.68, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Dec 4	$0.44	$0.44	$0.56	67%	0.79	$83.44
$80.00	$81.00	Dec 4	$0.48	$0.48	$0.52	61%	0.92	$80.48
$76.00	$77.00	Dec 4	$0.53	$0.53	$0.47	52%	1.13	$76.53
$81.00	$82.00	Nov 27	$0.36	$0.36	$0.64	67%	0.56	$81.36
$86.00	$87.00	Nov 27	$0.24	$0.24	$0.76	78%	0.32	$86.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Dec 18	$2.02	$2.02	$2.98	61%	0.68	$67.98
$65.00	$60.00	Nov 27	$1.18	$1.18	$3.82	75%	0.31	$63.82
$65.00	$60.00	Dec 18	$1.46	$1.46	$3.54	71%	0.41	$63.54
$65.00	$60.00	Dec 4	$1.27	$1.27	$3.73	74%	0.34	$63.73
$70.00	$65.00	Nov 20	$1.74	$1.74	$3.26	62%	0.53	$68.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.34, cheapest $1.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Nov 6	Nov 13	$1.38	110.2%	83.5%
$70.00	Nov 6	Nov 13	$1.30	109.7%	83.5%
$72.00	Nov 6	Nov 13	$1.32	109.1%	83.7%
$76.00	Nov 6	Nov 13	$1.33	109.4%	84.4%
$71.00	Nov 6	Nov 13	$1.40	109.1%	84.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Nov 6	Nov 13	$1.30	110.2%	83.5%
$70.00	Nov 6	Nov 13	$1.23	109.7%	83.5%
$72.00	Nov 6	Nov 13	$1.37	109.1%	83.7%
$76.00	Nov 6	Nov 13	$1.30	109.4%	84.4%
$71.00	Nov 6	Nov 13	$1.33	109.1%	84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 6.89% of stock, avg 13.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Nov 6	$2.46	$2.56	$5.02	$67.98	$78.02	6.89%
$72.00	Nov 6	$3.00	$2.08	$5.08	$66.92	$77.08	6.97%
$71.00	Nov 6	$3.50	$1.66	$5.16	$65.84	$76.16	7.08%
$74.00	Nov 6	$2.00	$3.17	$5.17	$68.83	$79.17	7.09%
$75.00	Nov 6	$1.60	$3.73	$5.33	$69.67	$80.33	7.31%
$70.00	Nov 6	$4.13	$1.31	$5.44	$64.56	$75.44	7.46%
$76.00	Nov 6	$1.27	$4.40	$5.67	$70.33	$81.67	7.78%
$69.00	Nov 6	$4.85	$1.00	$5.85	$63.15	$74.85	8.02%
$77.00	Nov 6	$1.00	$5.15	$6.15	$70.85	$83.15	8.44%
$68.00	Nov 6	$5.57	$0.77	$6.34	$61.66	$74.34	8.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 2.43% of stock, avg 10.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$68.00	Nov 6	$1.00	$0.77	$1.77	$66.23	$78.77
$77.00	$69.00	Nov 6	$1.00	$1.00	$2.00	$67.00	$79.00
$76.00	$68.00	Nov 6	$1.27	$0.77	$2.04	$65.96	$78.04
$76.00	$69.00	Nov 6	$1.27	$1.00	$2.27	$66.73	$78.27
$77.00	$70.00	Nov 6	$1.00	$1.31	$2.31	$67.69	$79.31
$76.00	$70.00	Nov 6	$1.27	$1.31	$2.58	$67.42	$78.58
$75.00	$68.00	Nov 6	$1.60	$0.77	$2.37	$65.63	$77.37
$75.00	$69.00	Nov 6	$1.60	$1.00	$2.60	$66.40	$77.60
$77.00	$71.00	Nov 6	$1.00	$1.66	$2.66	$68.34	$79.66
$75.00	$70.00	Nov 6	$1.60	$1.31	$2.91	$67.09	$77.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 0.30, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
61/62	80/81	Nov 6	$0.23	$0.77	80%	0.30	$61.77	$80.23
61/62	77/78	Nov 6	$0.32	$0.68	68%	0.47	$61.68	$77.32
61/62	76/77	Nov 6	$0.37	$0.63	63%	0.59	$61.63	$76.37
61/62	78/79	Nov 6	$0.27	$0.73	73%	0.37	$61.73	$78.27
61/62	79/80	Nov 6	$0.23	$0.77	76%	0.30	$61.77	$79.23
68/69	80/81	Nov 13	$0.57	$0.43	42%	1.33	$68.43	$80.57
61/62	80/81	Nov 13	$0.36	$0.64	63%	0.56	$61.64	$80.36
67/68	80/81	Nov 13	$0.53	$0.47	46%	1.13	$67.47	$80.53
65/66	80/81	Nov 13	$0.46	$0.54	52%	0.85	$65.54	$80.46
66/67	80/81	Nov 13	$0.49	$0.51	49%	0.96	$66.51	$80.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Dec 18	$0.42	$4.58	18%	10.90
$73.00	$74.00	$75.00	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
$72.00	$73.00	$74.00	Nov 6	$0.08	$0.92	13%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Dec 18	$0.42	$4.58	20%	10.90
$60.00	$65.00	$70.00	Nov 20	$0.74	$4.26	26%	5.76
$75.00	$80.00	$85.00	Dec 18	$0.50	$4.50	18%	9.00
$71.00	$72.00	$73.00	Nov 6	$0.06	$0.94	13%	15.67
$76.00	$77.00	$78.00	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. 56 found (best net $-1.81, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Nov 20	-$1.81	$3.19
$65.00	$68.00	1:2	Nov 6	-$1.51	$1.49
$85.00	$86.00	1:2	Nov 6	-$0.07	$0.93
$84.00	$85.00	1:2	Nov 6	-$0.10	$0.90
$82.00	$83.00	1:2	Nov 6	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 20	-$0.07	$4.93
$65.00	$60.00	1:2	Dec 4	-$0.27	$4.73
$65.00	$60.00	1:2	Dec 11	-$0.69	$4.31
$65.00	$60.00	1:2	Dec 18	-$0.86	$4.14
$74.00	$70.00	1:2	Nov 20	-$1.65	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 6.38%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Dec 18	$4.65	0.41	9.7%	6.38%	16.12%	41	1.7K
$75.00	Dec 18	$6.45	0.50	2.9%	8.85%	11.73%	23	991
$85.00	Dec 18	$3.30	0.32	16.6%	4.53%	21.12%	43	3.5K
$78.00	Dec 11	$4.45	0.44	7.0%	6.10%	13.10%	7	7
$76.00	Dec 11	$5.15	0.49	4.2%	7.06%	11.32%	120	57
$80.00	Dec 11	$3.80	0.40	9.7%	5.21%	14.95%	2	3
$75.00	Dec 11	$5.50	0.51	2.9%	7.54%	10.43%	2	5
$82.00	Dec 11	$3.25	0.36	12.5%	4.46%	16.94%	2	197
$73.00	Dec 11	$6.40	0.55	0.1%	8.78%	8.92%	1	1
$85.00	Dec 11	$2.47	0.31	16.6%	3.39%	19.99%	3	6

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 12,344

Total Puts 5,596

Put/Call Ratio 0.45

Net Difference 6,748

Prior's Put/Call Breakdown

Total Calls 17,164

Total Puts 4,542

Put/Call Ratio 0.26

Net Difference 12,622

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