CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$83.70 -2.45%

$84.02 (+0.38%)🌙

as of 09/29 06:20 PM

(9/28 03:02) ◀

Tuesday, September 29, 2026 (6:20pm)

▶ (9/30 23:51)

◀ 9/29 18:20 ▶

Option Volume

Detail

ℹ

Current (09/29) 43,649

Calls: 30,471 (70%)

Puts: 13,178 (30%)

Prior (09/28) 48,646

Calls: 34,165 (70%)

Puts: 14,481 (30%)

Current vs Prior -10.27%

Calls: -10.81% (Calls)

Puts: -9.00% (Puts)

Prior 7-Day Total 754,372

Calls: 492,619 (65%)

Puts: 261,753 (35%)

Prior 7-Day Average 107,767

Calls: 70,374 (65%)

Puts: 37,393 (35%)

Current vs Prior 7-Day Avg -59.50%

Calls: -56.70%

Puts: -64.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $17.08M

Calls: $10.45M (61%)

Puts: $6.62M (39%)

Prior (09/28) $20.71M

Calls: $13.00M (63%)

Puts: $7.71M (37%)

Current vs Prior -17.54%

Calls: -19.56%

Puts: -14.14%

Prior 7-Day Total $282.21M

Calls: $156.11M (55%)

Puts: $126.10M (45%)

Prior 7-Day Average $40.32M

Calls: $22.30M (55%)

Puts: $18.01M (45%)

Current vs Prior 7-Day Avg -57.65%

Calls: -53.12%

Puts: -63.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.43

Prior (09/28) 0.42

Current vs Prior +2.03%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -17.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 488,256

Calls: 302,242 (62%)

Puts: 186,014 (38%)

Prior (09/28) 489,913

Calls: 300,924 (61%)

Puts: 188,989 (39%)

Current vs Prior -0.34%

Prior 7-Day Total 4,036,324

Calls: 2,400,201 (59%)

Puts: 1,636,123 (41%)

Prior 7-Day Average 576,617

Calls: 342,885 (59%)

Puts: 233,731 (41%)

Current vs Prior 7-Day Avg -15.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 6.34% | 9.44%12.63% | 22.71%

Prior 7.25% | 10.61%12.88% | 22.62%

Current vs Prior -12.49% | -11.01%-1.94% | +0.40%

Prior 7-Day Avg 6.74% | 10.64%9.93% | 21.02%

Current vs 7-Day Avg -5.85% | -11.28%+27.19% | +8.06%

Prior 7-Day Eod 7.25% | 10.61%12.88% | 22.62%

Current vs 7-Day Eod -12.49% | -11.01%-1.94% | +0.40%

Sentiment BULLISHBULLISH

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 5.93% | 9.96%

Calls: 5.15% | 9.85%

Puts: 6.70% | 10.07%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($10.45M). Extreme bullish P/C ratio of 0.43 - heavy call buying (30,471 calls vs 13,178 puts). Call-heavy open interest (302,242 calls vs 186,014 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

🎯

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 62 of results (avg 7.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	2.30	2.37	$2.34	3.0%	988	0.50	817
$83.00	Oct 2	2.73	2.86	$2.80	4.6%	43	0.57	179
$90.00	Oct 16	2.76	2.90	$2.83	4.9%	298	0.35	2.3K
$95.00	Oct 16	1.70	1.79	$1.75	5.1%	262	0.24	2.1K
$95.00	Oct 9	0.90	0.95	$0.93	5.4%	165	0.18	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	8.85	9.25	$9.05	4.4%	47	0.65	5.5K
$100.00	Oct 2	15.90	16.75	$16.33	5.2%	87	1.00	1.1K
$88.00	Oct 16	7.45	7.85	$7.65	5.2%	2	0.60	--
$90.00	Oct 2	6.75	7.15	$6.95	5.8%	31	0.81	741
$87.00	Oct 16	6.75	7.15	$6.95	5.8%	8	0.57	52

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.54, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 2	0.24	0.29	$0.27	18.5%	48	0.09	818
$100.00	Oct 2	0.09	0.10	$0.10	10.0%	816	0.03	3.1K
$95.00	Oct 2	0.22	0.25	$0.24	12.5%	1.9K	0.08	3.8K
$93.00	Oct 2	0.31	0.37	$0.34	17.6%	289	0.11	5.0K
$91.50	Oct 2	0.43	0.50	$0.47	14.9%	48	0.14	89

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.41	0.47	$0.44	13.6%	493	0.14	514
$80.00	Oct 2	0.84	0.91	$0.88	8.0%	336	0.24	1.1K
$75.00	Oct 9	0.73	0.83	$0.78	12.8%	189	0.15	520
$70.00	Oct 16	0.56	0.66	$0.61	16.4%	102	0.10	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	13.00	15.85	$14.43	19.8%	3	0.98	61
$71.00	Oct 2	11.65	14.90	$13.28	24.5%	8	0.98	34
$73.00	Oct 2	10.00	11.90	$10.95	17.4%	2	0.97	139
$74.00	Oct 2	8.85	13.50	$11.18	41.6%	36	0.97	327
$70.00	Oct 9	13.10	15.70	$14.40	18.1%	7	0.96	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 2	15.90	16.75	$16.33	5.2%	87	1.00	1.1K
$98.00	Oct 2	13.35	17.90	$15.63	29.1%	7	0.94	161
$97.00	Oct 2	11.30	15.45	$13.38	31.0%	6	0.94	98
$96.00	Oct 2	10.40	14.05	$12.23	29.8%	6	0.93	309
$100.00	Oct 9	16.00	18.15	$17.08	12.6%	7	0.93	454

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 27.5K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	1.50	1.60	$1.55	6.5%	2.1K	0.38	1.0K
$88.00	Oct 2	0.97	1.07	$1.02	9.8%	2.1K	0.27	587
$95.00	Oct 2	0.22	0.25	$0.24	12.5%	1.9K	0.08	3.8K
$90.00	Oct 2	0.61	0.70	$0.66	13.6%	1.5K	0.19	1.8K
$84.00	Oct 2	2.30	2.37	$2.34	3.0%	988	0.50	817

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 2	3.00	3.40	$3.20	12.5%	1.1K	0.56	1.1K
$85.00	Oct 9	4.30	4.80	$4.55	11.0%	729	0.52	379
$82.00	Oct 9	2.82	3.15	$2.99	11.0%	667	0.39	244
$91.00	Oct 23	10.10	11.15	$10.63	9.9%	660	0.64	297
$78.00	Oct 2	0.41	0.47	$0.44	13.6%	493	0.14	514

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 11.7%, max 17.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 2	Oct 30	85.8%	73.4%	16.8%	533	5.1K
$91.00	Oct 2	Nov 6	88.5%	77.3%	14.4%	297	1.4K
$83.00	Oct 2	Nov 6	80.2%	70.8%	13.2%	44	179
$90.00	Oct 2	Nov 6	87.0%	76.8%	13.2%	1.5K	1.8K
$84.00	Oct 2	Oct 30	81.5%	72.1%	12.9%	989	836

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 2	Oct 30	84.9%	72.3%	17.3%	27	408
$87.00	Oct 2	Oct 30	84.3%	72.9%	15.6%	57	588
$91.00	Oct 2	Nov 6	88.5%	77.3%	14.4%	9	400
$83.00	Oct 2	Nov 6	80.2%	70.8%	13.2%	168	463
$90.00	Oct 2	Nov 6	87.0%	76.8%	13.2%	35	787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 4.71, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$83.00	Oct 30	$1.40	$1.60	$1.40	63%	1.14	$81.40
$83.00	$85.00	Nov 6	$0.74	$1.26	$0.74	56%	1.70	$83.74
$83.00	$84.00	Oct 9	$0.22	$0.78	$0.22	58%	3.55	$83.22
$81.00	$82.00	Nov 6	$0.27	$0.73	$0.27	60%	2.70	$81.27
$85.00	$86.00	Oct 16	$0.17	$0.83	$0.17	49%	4.88	$85.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$95.00	Oct 9	$0.35	$1.65	$0.35	89%	4.71	$96.65
$100.00	$98.00	Oct 2	$0.70	$1.30	$0.70	100%	1.86	$99.30
$96.00	$95.00	Oct 16	$0.42	$0.58	$0.42	78%	1.38	$95.58
$96.00	$95.00	Oct 2	$0.58	$0.42	$0.58	93%	0.72	$95.42
$93.00	$92.00	Oct 2	$0.61	$0.39	$0.61	89%	0.64	$92.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.52, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 9	$0.84	$0.84	$0.16	46%	5.25	$84.84
$92.00	$92.50	Oct 9	$0.27	$0.27	$0.23	75%	1.17	$92.27
$92.50	$93.00	Oct 16	$0.29	$0.29	$0.21	70%	1.38	$92.79
$91.00	$91.50	Oct 9	$0.22	$0.22	$0.28	73%	0.79	$91.22
$89.00	$90.00	Oct 30	$0.50	$0.50	$0.50	57%	1.00	$89.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.72	$1.72	$3.28	72%	0.52	$73.28
$78.00	$75.00	Oct 16	$1.05	$1.05	$1.95	71%	0.54	$76.95
$83.00	$82.00	Oct 16	$0.75	$0.75	$0.25	55%	3.00	$82.25
$75.00	$70.00	Oct 16	$0.85	$0.85	$4.15	80%	0.20	$74.15
$80.00	$79.00	Oct 16	$0.56	$0.56	$0.44	65%	1.27	$79.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.49, cheapest $1.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.25	81.8%	63.4%
$87.00	Oct 2	Oct 9	$1.30	84.3%	67.4%
$86.00	Oct 2	Oct 9	$1.40	82.6%	67.3%
$84.00	Oct 2	Oct 9	$1.66	81.5%	68.4%
$83.00	Oct 2	Oct 9	$1.42	80.2%	73.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.35	81.8%	63.4%
$87.00	Oct 2	Oct 9	$1.32	84.3%	67.4%
$86.00	Oct 2	Oct 9	$1.33	82.6%	67.3%
$84.00	Oct 2	Oct 9	$1.17	81.5%	68.4%
$81.00	Oct 2	Oct 9	$1.31	78.3%	71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 5.75% of stock, avg 13.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Oct 2	$2.80	$2.01	$4.81	$78.19	$87.81	5.75%
$82.00	Oct 2	$3.28	$1.56	$4.84	$77.16	$86.84	5.78%
$84.00	Oct 2	$2.34	$2.51	$4.85	$79.15	$88.85	5.79%
$85.00	Oct 2	$1.91	$3.20	$5.11	$79.89	$90.11	6.11%
$86.00	Oct 2	$1.55	$3.85	$5.40	$80.60	$91.40	6.45%
$80.00	Oct 2	$4.60	$0.88	$5.48	$74.52	$85.48	6.55%
$87.00	Oct 2	$1.27	$4.53	$5.80	$81.20	$92.80	6.93%
$79.00	Oct 2	$5.35	$0.65	$6.00	$73.00	$85.00	7.17%
$88.00	Oct 2	$1.02	$5.30	$6.32	$81.68	$94.32	7.55%
$78.00	Oct 2	$6.08	$0.44	$6.52	$71.48	$84.52	7.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.76% of stock, avg 10.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$79.00	Oct 2	$0.82	$0.65	$1.47	$77.53	$90.47
$89.00	$80.00	Oct 2	$0.82	$0.88	$1.70	$78.30	$90.70
$88.00	$79.00	Oct 2	$1.02	$0.65	$1.67	$77.33	$89.67
$88.00	$80.00	Oct 2	$1.02	$0.88	$1.90	$78.10	$89.90
$89.00	$81.00	Oct 2	$0.82	$1.17	$1.99	$79.01	$90.99
$87.00	$79.00	Oct 2	$1.27	$0.65	$1.92	$77.08	$88.92
$88.00	$81.00	Oct 2	$1.02	$1.17	$2.19	$78.81	$90.19
$87.00	$80.00	Oct 2	$1.27	$0.88	$2.15	$77.85	$89.15
$87.00	$81.00	Oct 2	$1.27	$1.17	$2.44	$78.56	$89.44
$86.00	$79.00	Oct 2	$1.55	$0.65	$2.20	$76.80	$88.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 2.03, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	92/92	Oct 9	$0.67	$0.33	51%	2.03	$77.33	$92.67
74/75	92/92	Oct 9	$0.51	$0.49	60%	1.04	$74.49	$92.51
70/71	92/92	Oct 9	$0.43	$0.57	68%	0.75	$70.57	$92.43
77/78	91/92	Oct 9	$0.62	$0.38	49%	1.63	$77.38	$91.62
74/75	92/93	Oct 23	$0.66	$0.34	43%	1.94	$74.34	$92.66
77/78	90/91	Oct 9	$0.62	$0.38	46%	1.63	$77.38	$90.62
77/78	89/90	Oct 9	$0.65	$0.35	42%	1.86	$77.35	$89.65
73/74	92/92	Oct 9	$0.43	$0.57	64%	0.75	$73.57	$92.43
77/78	93/94	Oct 9	$0.52	$0.48	55%	1.08	$77.48	$93.52
76/77	92/92	Oct 9	$0.51	$0.49	56%	1.04	$76.49	$92.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Oct 2	$0.07	$0.93	12%	13.29
$85.00	$86.00	$87.00	Oct 2	$0.08	$0.92	11%	11.50
$86.00	$87.00	$88.00	Oct 16	$0.06	$0.94	6%	15.67
$86.00	$87.00	$88.00	Oct 23	$0.09	$0.91	5%	10.11
$98.00	$99.00	$100.00	Oct 2	$0.07	$0.93	1%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 2	$0.05	$0.95	13%	19.00
$81.00	$82.00	$83.00	Oct 2	$0.06	$0.94	13%	15.67
$79.00	$80.00	$81.00	Oct 2	$0.06	$0.94	11%	15.67
$88.00	$89.00	$90.00	Oct 2	$0.05	$0.95	8%	19.00
$80.00	$81.00	$82.00	Oct 2	$0.10	$0.90	12%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.29, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Oct 16	-$3.43	$1.57
$97.00	$98.00	1:2	Oct 2	-$0.09	$0.91
$95.00	$96.00	1:2	Oct 2	-$0.14	$0.86
$99.00	$100.00	1:2	Oct 2	-$0.12	$0.88
$96.00	$97.00	1:2	Oct 2	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.29	$4.71
$78.00	$75.00	1:2	Oct 16	-$0.41	$2.59
$71.00	$70.00	1:2	Oct 9	$0.00	$1.00
$74.00	$73.00	1:2	Oct 2	-$0.05	$0.95
$77.00	$76.00	1:2	Oct 2	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 5.32%, avg 2.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Nov 6	$4.45	0.40	9.9%	5.32%	15.23%	44	1
$88.00	Nov 6	$5.70	0.47	5.1%	6.81%	11.95%	5	15
$93.00	Nov 6	$4.15	0.38	11.1%	4.96%	16.07%	4	--
$90.00	Nov 6	$4.95	0.43	7.5%	5.91%	13.44%	3	7
$91.00	Nov 6	$4.65	0.41	8.7%	5.56%	14.28%	1	--
$87.00	Nov 6	$6.00	0.49	3.9%	7.17%	11.11%	12	420
$85.00	Nov 6	$6.70	0.52	1.6%	8.00%	9.56%	15	1
$86.00	Nov 6	$6.20	0.51	2.8%	7.41%	10.16%	14	--
$98.00	Nov 6	$3.05	0.30	17.1%	3.64%	20.73%	3	122
$100.00	Nov 6	$2.60	0.27	19.5%	3.11%	22.58%	21	51

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 30,471

Total Puts 13,178

Put/Call Ratio 0.43

Net Difference 17,293

Prior's Put/Call Breakdown

Total Calls 34,165

Total Puts 14,481

Put/Call Ratio 0.42

Net Difference 19,684

Prior 7-Day Put/Call Summary

Total Calls 492,619

Total Puts 261,753

Average Put/Call Ratio 0.53

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