Tour v509
CRCL
CIRCLE INTERNET GROU A
$71.73 -3.83%
$71.54 (-0.26%)🌙
as of 08/18 06:21 PM
(8/17 18:21) ◀
|
Tuesday, August 18, 2026 (6:21pm)
January 2026
|
▶ (8/19 14:00)
◀ 8/18 18:21 ▶

Option Volume

Detail
ℹ
Current (08/18) 58,628
Calls: 45,717 (78%)
Puts: 12,911 (22%)
Prior (08/17) 84,657
Calls: 57,712 (68%)
Puts: 26,945 (32%)
Current vs Prior -30.75%
Calls: -20.78% (Calls)
Puts: -52.08% (Puts)
Prior 7-Day Total 591,374
Calls: 398,723 (67%)
Puts: 192,651 (33%)
Prior 7-Day Average 84,482
Calls: 56,960 (67%)
Puts: 27,521 (33%)
Current vs Prior 7-Day Avg -30.60%
Calls: -19.74%
Puts: -53.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $19.40M
Calls: $13.78M (71%)
Puts: $5.61M (29%)
Prior (08/17) $34.13M
Calls: $22.18M (65%)
Puts: $11.95M (35%)
Current vs Prior -43.16%
Calls: -37.86%
Puts: -53.00%
Prior 7-Day Total $212.71M
Calls: $130.49M (61%)
Puts: $82.22M (39%)
Prior 7-Day Average $30.39M
Calls: $18.64M (61%)
Puts: $11.75M (39%)
Current vs Prior 7-Day Avg -36.17%
Calls: -26.06%
Puts: -52.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.28
Prior (08/17) 0.47
Current vs Prior -39.51%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -44.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 487,148
Calls: 315,627 (65%)
Puts: 171,521 (35%)
Prior (08/17) 574,098
Calls: 331,002 (58%)
Puts: 243,096 (42%)
Current vs Prior -15.15%
Prior 7-Day Total 3,975,447
Calls: 2,354,203 (59%)
Puts: 1,621,244 (41%)
Prior 7-Day Average 567,921
Calls: 336,314 (59%)
Puts: 231,606 (41%)
Current vs Prior 7-Day Avg -14.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.93% | 11.13%6.93% | 17.68%
Prior 7.76% | 11.69%7.76% | 18.54%
Current vs Prior -10.74% | -4.84%-10.74% | -4.66%
Prior 7-Day Avg 7.39% | 11.44%10.38% | 19.76%
Current vs 7-Day Avg -6.26% | -2.72%-33.26% | -10.56%
Prior 7-Day Eod 7.76% | 11.69%7.76% | 18.54%
Current vs 7-Day Eod -10.74% | -4.84%-10.74% | -4.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.26% | 11.68%
Calls: 19.13% | 11.75%
Puts: 13.39% | 11.60%
Prior 16.26% | 11.68%
Calls: 19.13% | 11.75%
Puts: 13.39% | 11.60%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.26% | 11.68%
Calls: 19.13% | 11.75%
Puts: 13.39% | 11.60%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($13.78M). Extreme bullish P/C ratio of 0.28 - heavy call buying (45,717 calls vs 12,911 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (315,627 calls vs 171,521 puts) suggests bullish 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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 40 of results (avg 8.0%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 183.703.80$3.752.7%5.7K0.378.0K
$75.00Sep 185.205.35$5.282.8%5120.484.4K
$85.00Sep 182.562.70$2.635.3%3700.287.7K
$72.00Aug 283.503.75$3.636.9%570.52385
$80.00Aug 281.231.33$1.287.8%5790.242.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1811.2511.80$11.534.8%1690.634.7K
$70.00Aug 282.702.85$2.785.4%3930.40433
$75.00Sep 187.858.30$8.075.6%900.531.7K
$65.00Sep 183.003.20$3.106.5%2530.285.5K
$80.00Aug 218.208.75$8.486.5%370.892.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.82, cheapest $0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 280.650.74$0.7012.9%4550.141.3K
$83.00Aug 280.810.98$0.9018.9%360.17172
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 210.650.75$0.7014.3%2130.22881
$65.00Aug 280.911.05$0.9814.3%1240.19613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.67, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2111.3513.35$12.3516.2%10.98--
$61.00Aug 2110.4011.90$11.1513.5%10.96--
$63.00Aug 218.4510.00$9.2316.8%20.96--
$64.00Aug 217.458.70$8.0715.5%50.9472
$60.00Aug 2811.7513.65$12.7015.0%60.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2112.2013.50$12.8510.1%340.96979
$81.00Aug 218.4010.30$9.3520.3%10.911
$80.00Aug 218.208.75$8.486.5%370.892.2K
$79.00Aug 217.207.90$7.559.3%10.86138
$85.00Aug 2812.7014.15$13.4310.8%40.86115

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 43.8K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 183.703.80$3.752.7%5.7K0.378.0K
$80.00Aug 210.320.41$0.3724.3%3.9K0.1211.8K
$77.00Aug 210.660.83$0.7522.7%2.1K0.223.1K
$75.00Aug 211.061.20$1.1312.4%1.9K0.324.2K
$85.00Aug 210.100.14$0.1233.3%1.9K0.047.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 212.172.43$2.3011.3%5630.491.1K
$73.00Aug 212.743.05$2.9010.7%4560.561.4K
$70.00Aug 282.702.85$2.785.4%3930.40433
$70.00Aug 211.301.40$1.357.4%3790.353.4K
$71.00Aug 283.003.40$3.2012.5%3730.44100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 13.6%, max 18.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Aug 21Oct 287.7%73.9%18.7%40456
$77.00Aug 21Oct 294.9%80.3%18.1%2.1K3.1K
$78.00Aug 21Oct 296.4%82.0%17.7%384615
$67.00Aug 21Oct 284.7%73.5%15.2%13221
$69.00Aug 21Oct 285.9%74.7%15.0%11360
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Aug 21Oct 287.7%73.9%18.7%293725
$76.00Aug 21Sep 2593.5%80.3%16.4%204162
$67.00Aug 21Oct 284.7%73.5%15.2%132324
$69.00Aug 21Oct 285.9%74.7%15.0%347637
$70.00Aug 21Oct 285.5%74.4%14.9%3953.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 3.55, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$68.00Aug 21$0.22$0.78$0.2284%3.55$67.22
$75.00$80.00Sep 18$1.53$3.47$1.5348%2.27$76.53
$70.00$75.00Sep 18$2.17$2.83$2.1760%1.30$72.17
$80.00$85.00Sep 18$1.12$3.88$1.1237%3.46$81.12
$65.00$70.00Sep 18$3.05$1.95$3.0572%0.64$68.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Sep 11$0.10$0.90$0.1026%9.00$64.90
$75.00$72.00Oct 2$1.28$1.72$1.2850%1.34$73.72
$67.00$66.00Aug 28$0.18$0.82$0.1827%4.56$66.82
$61.00$60.00Sep 25$0.16$0.84$0.1621%5.25$60.84
$69.00$68.00Sep 25$0.35$0.65$0.3538%1.86$68.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.74, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Sep 11$0.64$0.64$0.3661%1.78$78.64
$74.00$75.00Sep 25$0.58$0.58$0.4248%1.38$74.58
$76.00$77.00Oct 2$0.53$0.53$0.4752%1.13$76.53
$81.00$82.00Aug 28$0.24$0.24$0.7678%0.32$81.24
$78.00$79.00Aug 28$0.29$0.29$0.7170%0.41$78.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$2.13$2.13$2.8759%0.74$67.87
$65.00$60.00Sep 18$1.47$1.47$3.5372%0.42$63.53
$66.00$65.00Sep 11$0.68$0.68$0.3270%2.12$65.32
$64.00$63.00Sep 11$0.52$0.52$0.4876%1.08$63.48
$67.00$66.00Sep 25$0.55$0.55$0.4566%1.22$66.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.39, cheapest $1.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 21Aug 28$1.5887.7%76.7%
$72.00Aug 21Aug 28$1.4288.3%78.5%
$75.00Aug 21Aug 28$1.4090.4%81.0%
$74.00Aug 21Aug 28$1.4790.8%81.7%
$70.00Aug 21Aug 28$1.4585.5%77.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 21Aug 28$1.3887.7%76.7%
$72.00Aug 21Aug 28$1.4388.3%78.5%
$75.00Aug 21Aug 28$1.2890.4%81.0%
$74.00Aug 21Aug 28$1.3890.8%81.7%
$70.00Aug 21Aug 28$1.4385.5%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 6.26% of stock, avg 14.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$71.00Aug 21$2.67$1.82$4.49$66.51$75.496.26%
$72.00Aug 21$2.21$2.30$4.51$67.49$76.516.29%
$70.00Aug 21$3.30$1.35$4.65$65.35$74.656.48%
$73.00Aug 21$1.79$2.90$4.69$68.31$77.696.54%
$74.00Aug 21$1.46$3.50$4.96$69.04$78.966.91%
$69.00Aug 21$3.95$1.02$4.97$64.03$73.976.93%
$75.00Aug 21$1.13$4.22$5.35$69.65$80.357.46%
$68.00Aug 21$4.68$0.70$5.38$62.62$73.387.50%
$67.00Aug 21$4.90$0.50$5.40$61.60$72.407.53%
$76.00Aug 21$0.94$5.03$5.97$70.03$81.978.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 2.02% of stock, avg 11.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.00$68.00Aug 21$0.75$0.70$1.45$66.55$78.45
$76.00$68.00Aug 21$0.94$0.70$1.64$66.36$77.64
$77.00$69.00Aug 21$0.75$1.02$1.77$67.23$78.77
$76.00$69.00Aug 21$0.94$1.02$1.96$67.04$77.96
$75.00$68.00Aug 21$1.13$0.70$1.83$66.17$76.83
$75.00$69.00Aug 21$1.13$1.02$2.15$66.85$77.15
$77.00$70.00Aug 21$0.75$1.35$2.10$67.90$79.10
$76.00$70.00Aug 21$0.94$1.35$2.29$67.71$78.29
$74.00$68.00Aug 21$1.46$0.70$2.16$65.84$76.16
$75.00$70.00Aug 21$1.13$1.35$2.48$67.52$77.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 7.33, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6680/81Sep 11$0.88$0.1237%7.33$65.12$80.88
63/6482/83Sep 11$0.77$0.2346%3.35$63.23$82.77
63/6481/82Sep 11$0.77$0.2344%3.35$63.23$81.77
64/6581/82Aug 28$0.59$0.4159%1.44$64.41$81.59
65/6681/82Aug 28$0.62$0.3855%1.63$65.38$81.62
64/6578/79Aug 28$0.64$0.3651%1.78$64.36$78.64
65/6678/79Aug 28$0.67$0.3347%2.03$65.33$78.67
63/6480/81Sep 11$0.72$0.2842%2.57$63.28$80.72
61/6281/82Aug 28$0.44$0.5668%0.79$61.56$81.44
59/6081/82Aug 28$0.38$0.6272%0.61$59.62$81.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Sep 18$0.50$4.5023%9.00
$75.00$80.00$85.00Sep 18$0.41$4.5920%11.20
$70.00$75.00$80.00Sep 18$0.64$4.3623%6.81
$68.00$69.00$70.00Aug 21$0.08$0.9213%11.50
$70.00$71.00$72.00Sep 4$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.41$4.5919%11.20
$70.00$75.00$80.00Sep 18$0.62$4.3823%7.06
$60.00$65.00$70.00Sep 18$0.66$4.3423%6.58
$65.00$70.00$75.00Sep 18$0.71$4.2925%6.04
$66.00$67.00$68.00Aug 21$0.06$0.949%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. 50 found (best net $-3.70, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 28-$3.70$1.30
$83.00$85.001:2Aug 21-$0.05$1.95
$80.00$85.001:2Sep 18-$1.51$3.49
$82.00$83.001:2Aug 21-$0.12$0.88
$80.00$81.001:2Aug 21-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.16$4.84
$70.00$65.001:2Sep 18-$0.97$4.03
$66.00$65.001:2Aug 21-$0.08$0.92
$62.00$61.001:2Aug 28-$0.08$0.92
$65.00$64.001:2Aug 21-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 6.62%, avg 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Oct 2$4.750.4111.5%6.62%18.15%545
$78.00Oct 2$5.300.448.7%7.39%16.13%134
$81.00Oct 2$4.450.3912.9%6.20%19.13%289
$82.00Oct 2$4.150.3814.3%5.79%20.10%45
$83.00Oct 2$3.950.3615.7%5.51%21.22%3105
$76.00Oct 2$5.950.486.0%8.29%14.25%513
$75.00Oct 2$6.350.494.6%8.85%13.41%294
$85.00Oct 2$3.500.3318.5%4.88%23.38%2212
$73.00Oct 2$7.050.531.8%9.83%11.60%12113
$77.00Oct 2$5.300.467.3%7.39%14.74%2--

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 45,717
Total Puts 12,911
Put/Call Ratio 0.28
Net Difference 32,806

Prior's Put/Call Breakdown

Total Calls 57,712
Total Puts 26,945
Put/Call Ratio 0.47
Net Difference 30,767

Prior 7-Day Put/Call Summary

Total Calls 398,723
Total Puts 192,651
Average Put/Call Ratio 0.51
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All