Tour v526
CRCL
CIRCLE INTERNET GROU A
$87.98 +5.16%
$88.98 (+1.14%)🌙
as of 08/21 06:21 PM
(8/21 15:13) ◀
|
Friday, August 21, 2026 (6:21pm)
January 2026
|
▶
◀ 8/21 18:21

Option Volume

Detail
ℹ
Current (08/21) 230,213
Calls: 166,464 (72%)
Puts: 63,749 (28%)
Prior (08/20) 133,589
Calls: 90,631 (68%)
Puts: 42,958 (32%)
Current vs Prior +72.33%
Calls: +83.67% (Calls)
Puts: +48.40% (Puts)
Prior 7-Day Total 872,888
Calls: 629,744 (72%)
Puts: 243,144 (28%)
Prior 7-Day Average 124,698
Calls: 89,963 (72%)
Puts: 34,734 (28%)
Current vs Prior 7-Day Avg +84.62%
Calls: +85.04%
Puts: +83.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $118.70M
Calls: $86.29M (73%)
Puts: $32.40M (27%)
Prior (08/20) $56.75M
Calls: $37.16M (65%)
Puts: $19.59M (35%)
Current vs Prior +109.15%
Calls: +132.21%
Puts: +65.40%
Prior 7-Day Total $358.59M
Calls: $252.56M (70%)
Puts: $106.02M (30%)
Prior 7-Day Average $51.23M
Calls: $36.08M (70%)
Puts: $15.15M (30%)
Current vs Prior 7-Day Avg +131.71%
Calls: +139.17%
Puts: +113.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.38
Prior (08/20) 0.47
Current vs Prior -19.20%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -2.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 720,240
Calls: 442,543 (61%)
Puts: 277,697 (39%)
Prior (08/20) 661,967
Calls: 406,996 (61%)
Puts: 254,971 (39%)
Current vs Prior +8.80%
Prior 7-Day Total 4,398,823
Calls: 2,655,682 (60%)
Puts: 1,743,141 (40%)
Prior 7-Day Average 628,403
Calls: 379,383 (60%)
Puts: 249,020 (40%)
Current vs Prior 7-Day Avg +14.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.47% | 9.52%1.47% | 18.36%
Prior 5.02% | 11.15%5.02% | 19.51%
Current vs Prior +89.73% | +20.47%-70.79% | -5.90%
Prior 7-Day Avg 6.57% | 11.27%7.50% | 18.87%
Current vs 7-Day Avg +44.89% | +19.21%-80.46% | -2.73%
Prior 7-Day Eod 1.76% | 9.69%5.02% | 19.51%
Current vs 7-Day Eod +440.34% | +38.65%-70.79% | -5.90%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.93% | 9.96%
Calls: 5.15% | 9.85%
Puts: 6.70% | 10.07%
Prior 5.93% | 9.96%
Calls: 5.15% | 9.85%
Puts: 6.70% | 10.07%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.21% | 10.23%
Calls: 14.46% | 10.60%
Puts: 11.00% | 11.12%
Current vs 7-Day Avg -58.26% | -2.67%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($86.29M). Massive premium surge with dollar volume up 109% vs prior. Dollar volume significantly above 7-day average (132% higher). Above-average activity with volume up 72% vs prior.

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 74 of results (avg 7.7%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 187.157.35$7.252.8%3.3K0.514.4K
$100.00Sep 184.154.30$4.223.6%6.2K0.349.1K
$80.00Sep 1812.1512.65$12.404.0%9220.718.4K
$72.00Aug 2115.8016.50$16.154.3%851.001.1K
$87.00Aug 284.354.55$4.454.5%5310.5635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 2516.3517.00$16.683.9%10.63--
$100.00Sep 1815.4016.10$15.754.4%2600.663.7K
$95.00Sep 1811.7512.45$12.105.8%740.581.7K
$88.00Aug 283.804.05$3.936.4%8930.482
$100.00Sep 1114.3515.30$14.836.4%50.70--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.80, cheapest $0.61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 280.540.60$0.5710.5%1.1K0.1165
$104.00Aug 280.580.69$0.6417.2%2180.124
$102.00Aug 280.740.88$0.8117.3%1030.1444
$100.00Aug 280.931.04$0.9911.1%4.5K0.172.8K
$101.00Aug 280.851.00$0.9316.1%3950.1624
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 280.550.66$0.6118.0%3170.12576
$79.00Aug 280.680.82$0.7518.7%4510.15315
$80.00Aug 280.871.00$0.9413.8%1.5K0.17600
$75.00Sep 40.901.02$0.9612.5%990.13179

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 2116.1517.75$16.959.4%281.00422
$72.00Aug 2115.8016.50$16.154.3%851.001.1K
$73.00Aug 2114.5515.80$15.188.2%2.2K1.002.7K
$74.00Aug 2113.5514.80$14.188.8%1.5K1.001.6K
$75.00Aug 2112.8013.45$13.135.0%3141.003.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 210.881.28$1.0837.0%8341.00--
$90.00Aug 211.502.21$1.8638.2%2.3K1.001.0K
$91.00Aug 212.393.20$2.8028.9%6171.0010
$92.00Aug 213.804.60$4.2019.0%4911.0012
$93.00Aug 214.205.45$4.8325.9%1751.00--

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 160.0K, top 26.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.000.01$0.01100.0%26.2K0.0213.0K
$100.00Aug 210.000.01$0.01100.0%8.6K0.007.1K
$90.00Aug 283.003.25$3.138.0%6.7K0.451.9K
$100.00Sep 184.154.30$4.223.6%6.2K0.349.1K
$88.00Aug 210.150.37$0.2684.6%5.9K0.58326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 210.010.32$0.17182.4%4.3K0.46--
$90.00Aug 211.502.21$1.8638.2%2.3K1.001.0K
$85.00Aug 210.000.01$0.01100.0%2.1K0.01928
$80.00Sep 183.854.15$4.007.5%1.7K0.294.9K
$80.00Aug 280.871.00$0.9413.8%1.5K0.17600

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 3.3%, max 4.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 28Sep 494.8%90.3%4.9%40624
$99.00Aug 28Sep 493.2%89.2%4.6%12912
$97.00Aug 28Sep 490.7%88.0%3.1%65021
$96.00Aug 28Sep 490.0%87.4%3.0%35267
$98.00Aug 28Sep 496.2%93.3%3.0%12527
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 4.38, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Oct 2$0.93$4.07$0.9338%4.38$100.93
$90.00$95.00Sep 25$1.65$3.35$1.6551%2.03$91.65
$90.00$95.00Sep 18$1.62$3.38$1.6251%2.09$91.62
$76.00$77.00Sep 11$0.22$0.78$0.2282%3.55$76.22
$72.00$73.00Sep 4$0.35$0.65$0.3592%1.86$72.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Aug 21$0.63$0.37$0.63100%0.59$92.37
$82.00$80.00Sep 25$0.50$1.50$0.5035%3.00$81.50
$88.00$87.00Oct 2$0.33$0.67$0.3345%2.03$87.67
$77.00$76.00Sep 25$0.15$0.85$0.1526%5.67$76.85
$90.00$89.00Aug 28$0.48$0.52$0.4856%1.08$89.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.77, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Sep 4$0.72$0.72$0.2859%2.57$93.72
$98.00$99.00Sep 4$0.49$0.49$0.5169%0.96$98.49
$91.00$92.00Sep 4$0.58$0.58$0.4254%1.38$91.58
$88.00$89.00Sep 11$0.65$0.65$0.3545%1.86$88.65
$89.00$90.00Aug 28$0.55$0.55$0.4551%1.22$89.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Sep 18$2.18$2.18$2.8261%0.77$82.82
$80.00$75.00Sep 18$1.63$1.63$3.3771%0.48$78.37
$84.00$83.00Sep 25$0.85$0.85$0.1561%5.67$83.15
$76.00$75.00Sep 25$0.68$0.68$0.3275%2.13$75.32
$80.00$79.00Sep 25$0.62$0.62$0.3868%1.63$79.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.64, cheapest $1.48)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 28Sep 4$1.5685.6%84.8%
$88.00Aug 21Aug 28$3.7776.1%81.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 28Sep 4$1.4885.6%84.8%
$88.00Aug 21Aug 28$3.7676.1%81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 0.49% of stock, avg 13.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 21$0.26$0.17$0.43$87.57$88.430.49%
$89.00Aug 21$0.03$1.08$1.11$87.89$90.111.26%
$87.00Aug 21$1.12$0.08$1.20$85.80$88.201.36%
$90.00Aug 21$0.01$1.86$1.87$88.13$91.872.13%
$86.00Aug 21$2.03$0.01$2.04$83.96$88.042.32%
$91.00Aug 21$0.01$2.80$2.81$88.19$93.813.19%
$85.00Aug 21$2.97$0.01$2.98$82.02$87.983.39%
$92.00Aug 21$0.01$4.20$4.21$87.79$96.214.79%
$84.00Aug 21$4.18$0.06$4.24$79.76$88.244.82%
$93.00Aug 21$0.01$4.83$4.84$88.16$97.845.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.10% of stock, avg 11.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$84.00Aug 21$0.03$0.06$0.09$83.91$89.09
$89.00$87.00Aug 21$0.03$0.08$0.11$86.89$89.11
$89.00$78.00Aug 21$0.03$0.24$0.27$77.73$89.27
$89.00$88.00Aug 21$0.03$0.17$0.20$87.80$89.20
$93.00$84.00Aug 28$2.15$2.12$4.27$79.73$97.27
$93.00$85.00Aug 28$2.15$2.56$4.71$80.29$97.71
$92.00$84.00Aug 28$2.54$2.12$4.66$79.34$96.66
$92.00$85.00Aug 28$2.54$2.56$5.10$79.90$97.10
$93.00$86.00Aug 28$2.15$2.94$5.09$80.91$98.09
$91.00$84.00Aug 28$2.81$2.12$4.93$79.07$95.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 8.09, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8198/99Sep 4$0.89$0.1142%8.09$80.11$98.89
74/7598/99Sep 4$0.67$0.3356%2.03$74.33$98.67
81/8298/99Sep 4$0.83$0.1739%4.88$81.17$98.83
79/8098/99Sep 4$0.77$0.2345%3.35$79.23$98.77
76/7798/99Sep 4$0.70$0.3052%2.33$76.30$98.70
72/7398/99Sep 4$0.63$0.3759%1.70$72.37$98.63
77/7898/99Sep 4$0.72$0.2850%2.57$77.28$98.72
71/7298/99Sep 4$0.60$0.4060%1.50$71.40$98.60
75/7698/99Sep 4$0.66$0.3454%1.94$75.34$98.66
78/7998/99Sep 4$0.72$0.2847%2.57$78.28$98.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Sep 18$0.21$4.7917%22.81
$90.00$95.00$100.00Sep 25$0.15$4.8515%32.33
$80.00$85.00$90.00Sep 18$0.39$4.6120%11.82
$88.00$89.00$90.00Aug 21$0.21$0.7956%3.76
$95.00$100.00$105.00Sep 25$0.23$4.7714%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Sep 11$0.21$4.7916%22.81
$85.00$90.00$95.00Sep 18$0.48$4.5219%9.42
$80.00$85.00$90.00Sep 18$0.54$4.4620%8.26
$90.00$95.00$100.00Sep 11$0.53$4.4720%8.43
$90.00$95.00$100.00Sep 18$0.45$4.5517%10.11

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 $-1.68, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$87.001:2Aug 21-$0.21$0.79
$95.00$100.001:2Aug 21-$0.01$4.99
$100.00$105.001:2Aug 21-$0.01$4.99
$93.00$95.001:2Aug 21-$0.01$1.99
$100.00$105.001:2Sep 11-$1.33$3.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 21-$1.68$3.32
$90.00$89.001:2Aug 21-$0.30$0.70
$80.00$75.001:2Sep 18-$0.74$4.26
$91.00$90.001:2Aug 21-$0.92$0.08
$85.00$84.001:2Aug 21-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 6.31%, avg 4.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$5.550.3813.7%6.31%19.97%24820
$95.00Oct 2$6.900.458.0%7.84%15.82%3010
$105.00Oct 2$4.350.3319.4%4.94%24.29%1225
$90.00Oct 2$8.700.532.3%9.89%12.18%59221
$89.00Oct 2$9.000.541.2%10.23%11.39%7--
$88.00Oct 2$9.350.550.0%10.63%10.65%132
$100.00Sep 25$4.800.3613.7%5.46%19.12%14551
$95.00Sep 25$6.100.438.0%6.93%14.91%11913
$90.00Sep 25$7.900.512.3%8.98%11.28%124992
$105.00Sep 25$3.600.2919.4%4.09%23.44%34--

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 166,464
Total Puts 63,749
Put/Call Ratio 0.38
Net Difference 102,715

Prior's Put/Call Breakdown

Total Calls 90,631
Total Puts 42,958
Put/Call Ratio 0.47
Net Difference 47,673

Prior 7-Day Put/Call Summary

Total Calls 629,744
Total Puts 243,144
Average Put/Call Ratio 0.39
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