CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$82.91 +0.90%

$82.98 (+0.08%)🌙

as of 10/01 06:14 PM

(9/30 23:51) ◀

Thursday, October 1, 2026 (6:14pm)

▶ (10/2 18:14)

◀ 10/1 18:14 ▶

Option Volume

Detail

ℹ

Current (10/01) 73,474

Calls: 50,229 (68%)

Puts: 23,245 (32%)

Prior (09/30) 59,951

Calls: 37,765 (63%)

Puts: 22,186 (37%)

Current vs Prior +22.56%

Calls: +33.00% (Calls)

Puts: +4.77% (Puts)

Prior 7-Day Total 596,752

Calls: 416,618 (70%)

Puts: 180,134 (30%)

Prior 7-Day Average 85,250

Calls: 59,516 (70%)

Puts: 25,733 (30%)

Current vs Prior 7-Day Avg -13.81%

Calls: -15.61%

Puts: -9.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $27.91M

Calls: $13.07M (47%)

Puts: $14.84M (53%)

Prior (09/30) $27.51M

Calls: $17.07M (62%)

Puts: $10.44M (38%)

Current vs Prior +1.43%

Calls: -23.44%

Puts: +42.11%

Prior 7-Day Total $211.40M

Calls: $142.33M (67%)

Puts: $69.06M (33%)

Prior 7-Day Average $30.20M

Calls: $20.33M (67%)

Puts: $9.87M (33%)

Current vs Prior 7-Day Avg -7.60%

Calls: -35.72%

Puts: +50.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.46

Prior (09/30) 0.59

Current vs Prior -21.23%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +4.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 479,793

Calls: 297,348 (62%)

Puts: 182,445 (38%)

Prior (09/30) 483,015

Calls: 294,967 (61%)

Puts: 188,048 (39%)

Current vs Prior -0.67%

Prior 7-Day Total 3,728,682

Calls: 2,215,931 (59%)

Puts: 1,512,751 (41%)

Prior 7-Day Average 532,668

Calls: 316,561 (59%)

Puts: 216,107 (41%)

Current vs Prior 7-Day Avg -9.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.90% | 8.36%11.31% | 22.25%

Prior 5.14% | 9.02%11.60% | 21.67%

Current vs Prior -24.14% | -7.31%-2.45% | +2.67%

Prior 7-Day Avg 6.70% | 10.35%11.72% | 22.55%

Current vs 7-Day Avg -41.89% | -19.26%-3.44% | -1.33%

Prior 7-Day Eod 5.14% | 9.02%11.60% | 21.67%

Current vs 7-Day Eod -24.14% | -7.31%-2.45% | +2.67%

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

Extreme bullish P/C ratio of 0.46 - heavy call buying (50,229 calls vs 23,245 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (297,348 calls vs 182,445 puts) suggests bullish 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

📈 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 33 of results (avg 8.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 16	4.45	4.65	$4.55	4.4%	183	0.53	72
$86.00	Oct 9	2.01	2.14	$2.08	6.3%	173	0.38	80
$84.00	Oct 9	2.68	2.88	$2.78	7.2%	3.1K	0.47	1.2K
$88.00	Oct 16	2.51	2.70	$2.61	7.3%	77	0.36	89
$86.00	Oct 2	0.37	0.40	$0.39	7.7%	1.3K	0.20	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 2	14.95	15.30	$15.13	2.3%	1.0K	0.99	161
$80.00	Oct 9	1.77	1.88	$1.83	6.0%	185	0.34	706
$88.00	Oct 16	7.30	7.85	$7.57	7.3%	11	0.64	168
$90.00	Oct 9	7.95	8.55	$8.25	7.3%	57	0.77	327
$86.00	Oct 16	5.95	6.40	$6.18	7.3%	14	0.58	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.69, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.37	0.40	$0.39	7.7%	1.3K	0.20	1.2K
$85.00	Oct 2	0.53	0.60	$0.56	12.5%	3.7K	0.28	1.3K
$84.00	Oct 2	0.80	0.95	$0.88	17.0%	1.2K	0.38	562
$96.00	Oct 9	0.39	0.46	$0.43	16.3%	26	0.10	367
$93.50	Oct 9	0.58	0.69	$0.64	17.2%	18	0.14	148

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 2	0.46	0.55	$0.51	17.6%	277	0.26	802
$77.00	Oct 9	0.85	0.97	$0.91	13.2%	30	0.20	236

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 2	14.45	18.80	$16.63	26.2%	5	1.00	--
$70.00	Oct 2	9.75	17.05	$13.40	54.5%	2	1.00	--
$71.00	Oct 2	8.90	16.05	$12.48	57.3%	4	1.00	34
$76.00	Oct 2	6.55	8.60	$7.57	27.1%	17	1.00	--
$77.00	Oct 2	5.55	7.40	$6.48	28.5%	19	0.94	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	12.75	17.15	$14.95	29.4%	147	0.99	95
$96.00	Oct 2	12.55	16.00	$14.28	24.2%	491	0.99	305
$98.00	Oct 2	14.95	15.30	$15.13	2.3%	1.0K	0.99	161
$92.50	Oct 2	8.15	10.15	$9.15	21.9%	6	0.98	57
$95.00	Oct 2	10.75	12.20	$11.48	12.6%	711	0.98	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 50.4K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 2	0.53	0.60	$0.56	12.5%	3.7K	0.28	1.3K
$84.00	Oct 9	2.68	2.88	$2.78	7.2%	3.1K	0.47	1.2K
$89.00	Oct 2	0.09	0.14	$0.12	41.7%	2.2K	0.07	5.5K
$90.00	Oct 16	2.00	2.16	$2.08	7.7%	2.1K	0.30	2.5K
$88.00	Oct 9	1.41	1.59	$1.50	12.0%	2.0K	0.30	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	3.25	3.65	$3.45	11.6%	1.0K	0.80	675
$98.00	Oct 2	14.95	15.30	$15.13	2.3%	1.0K	0.99	161
$80.00	Oct 2	0.23	0.45	$0.34	64.7%	934	0.18	1.5K
$95.00	Oct 2	10.75	12.20	$11.48	12.6%	711	0.98	1.6K
$92.00	Oct 2	7.55	10.20	$8.88	29.8%	654	0.97	880

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 14.1%, max 25.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Oct 2	Nov 13	81.1%	64.6%	25.7%	3.7K	1.3K
$83.00	Oct 2	Nov 6	77.7%	65.1%	19.5%	1.3K	635
$80.00	Oct 2	Nov 6	80.5%	69.5%	15.8%	281	640
$82.00	Oct 2	Nov 13	83.0%	72.2%	15.0%	528	202
$81.00	Oct 2	Nov 6	75.0%	67.5%	11.2%	241	223

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 30	80.9%	67.8%	19.3%	335	1.2K
$80.00	Oct 2	Nov 13	80.5%	67.5%	19.1%	1.0K	1.5K
$82.00	Oct 2	Nov 13	83.0%	72.2%	15.0%	562	875
$85.00	Oct 2	Nov 6	81.1%	72.5%	11.9%	211	1.5K
$83.00	Oct 2	Nov 13	77.7%	71.5%	8.7%	430	810

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 5.11, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$93.00	Nov 13	$1.31	$6.69	$1.31	52%	5.11	$86.31
$70.00	$71.00	Oct 9	$0.33	$0.67	$0.33	94%	2.03	$70.33
$80.00	$84.00	Oct 23	$1.87	$2.13	$1.87	64%	1.14	$81.87
$84.00	$85.00	Nov 13	$0.17	$0.83	$0.17	55%	4.88	$84.17
$84.00	$85.00	Oct 30	$0.15	$0.85	$0.15	52%	5.67	$84.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$96.00	Oct 9	$0.20	$1.80	$0.20	92%	9.00	$97.80
$98.00	$97.00	Oct 2	$0.18	$0.82	$0.18	99%	4.56	$97.82
$96.00	$95.00	Oct 16	$0.14	$0.86	$0.14	84%	6.14	$95.86
$92.00	$91.00	Oct 30	$0.13	$0.87	$0.13	66%	6.69	$91.87
$94.00	$90.00	Oct 23	$2.35	$1.65	$2.35	75%	0.70	$91.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 12.33, avg 0.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Oct 23	$0.82	$0.82	$0.18	57%	4.56	$88.82
$87.00	$88.00	Nov 6	$0.85	$0.85	$0.15	53%	5.67	$87.85
$93.00	$95.00	Nov 6	$1.07	$1.07	$0.93	63%	1.15	$94.07
$86.00	$87.00	Oct 23	$0.85	$0.85	$0.15	51%	5.67	$86.85
$91.00	$92.00	Oct 30	$0.70	$0.70	$0.30	62%	2.33	$91.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$75.00	Nov 6	$1.85	$1.85	$0.15	67%	12.33	$75.15
$73.00	$71.00	Nov 13	$1.46	$1.46	$0.54	74%	2.70	$71.54
$71.00	$70.00	Nov 6	$0.79	$0.79	$0.21	79%	3.76	$70.21
$72.00	$71.00	Nov 6	$0.78	$0.78	$0.22	76%	3.55	$71.22
$77.00	$76.00	Oct 30	$0.79	$0.79	$0.21	69%	3.76	$76.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.83, cheapest $1.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 2	Oct 9	$1.83	83.0%	65.1%
$84.00	Oct 2	Oct 9	$1.90	80.9%	67.3%
$83.00	Oct 2	Oct 9	$1.93	77.7%	66.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 2	Oct 9	$1.75	83.0%	65.1%
$84.00	Oct 2	Oct 9	$1.71	80.9%	67.3%
$83.00	Oct 2	Oct 9	$1.87	77.7%	66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 3.11% of stock, avg 12.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Oct 2	$1.25	$1.33	$2.58	$80.42	$85.58	3.11%
$82.00	Oct 2	$1.90	$0.97	$2.87	$79.13	$84.87	3.46%
$81.00	Oct 2	$2.41	$0.51	$2.92	$78.08	$83.92	3.52%
$84.00	Oct 2	$0.88	$2.07	$2.95	$81.05	$86.95	3.56%
$85.00	Oct 2	$0.56	$2.68	$3.24	$81.76	$88.24	3.91%
$86.00	Oct 2	$0.39	$3.45	$3.84	$82.16	$89.84	4.63%
$80.00	Oct 2	$3.70	$0.34	$4.04	$75.96	$84.04	4.87%
$87.00	Oct 2	$0.26	$4.28	$4.54	$82.46	$91.54	5.48%
$79.00	Oct 2	$4.58	$0.19	$4.77	$74.23	$83.77	5.75%
$89.00	Oct 2	$0.12	$4.88	$5.00	$84.00	$94.00	6.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.54% of stock, avg 9.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$79.00	Oct 2	$0.26	$0.19	$0.45	$78.55	$87.45
$87.00	$73.00	Oct 2	$0.26	$0.27	$0.53	$72.47	$87.53
$87.00	$80.00	Oct 2	$0.26	$0.34	$0.60	$79.40	$87.60
$86.00	$79.00	Oct 2	$0.39	$0.19	$0.58	$78.42	$86.58
$86.00	$80.00	Oct 2	$0.39	$0.34	$0.73	$79.27	$86.73
$86.00	$73.00	Oct 2	$0.39	$0.27	$0.66	$72.34	$86.66
$87.00	$81.00	Oct 2	$0.26	$0.51	$0.77	$80.23	$87.77
$85.00	$79.00	Oct 2	$0.56	$0.19	$0.75	$78.25	$85.75
$86.00	$81.00	Oct 2	$0.39	$0.51	$0.90	$80.10	$86.90
$85.00	$80.00	Oct 2	$0.56	$0.34	$0.90	$79.10	$85.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 3.17, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	97/98	Oct 30	$0.76	$0.24	49%	3.17	$73.24	$97.76
71/72	93/94	Oct 23	$0.67	$0.33	55%	2.03	$71.33	$93.67
72/73	97/98	Oct 30	$0.67	$0.33	52%	2.03	$72.33	$97.67
71/72	92/93	Oct 23	$0.64	$0.36	53%	1.78	$71.36	$92.64
75/76	97/98	Oct 30	$0.71	$0.29	46%	2.45	$75.29	$97.71
73/74	92/93	Oct 30	$0.74	$0.26	41%	2.85	$73.26	$92.74
71/72	94/95	Oct 23	$0.56	$0.44	57%	1.27	$71.44	$94.56
73/74	96/97	Oct 30	$0.65	$0.35	48%	1.86	$73.35	$96.65
71/72	91/92	Oct 23	$0.61	$0.39	50%	1.56	$71.39	$91.61
77/78	94/94	Oct 9	$0.50	$0.50	61%	1.00	$77.50	$94.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Oct 2	$0.05	$0.95	22%	19.00
$86.00	$87.00	$88.00	Oct 2	$0.05	$0.95	10%	19.00
$81.00	$82.00	$83.00	Oct 16	$0.05	$0.95	7%	19.00
$85.00	$86.00	$87.00	Oct 9	$0.06	$0.94	9%	15.67
$89.00	$90.00	$91.00	Oct 16	$0.06	$0.94	5%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Oct 2	$0.06	$0.94	14%	15.67
$84.00	$85.00	$86.00	Oct 16	$0.07	$0.93	7%	13.29
$83.00	$84.00	$85.00	Oct 30	$0.06	$0.94	5%	15.67
$78.00	$79.00	$80.00	Nov 6	$0.06	$0.94	4%	15.67
$82.00	$83.00	$84.00	Oct 9	$0.10	$0.90	10%	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. 63 found (best net $--, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$80.00	1:2	Oct 23	$0.00	$9.00
$71.00	$76.00	1:2	Oct 2	-$2.66	$2.34
$73.00	$80.00	1:2	Oct 30	-$3.02	$3.98
$84.00	$85.00	1:2	Oct 2	-$0.24	$0.76
$86.00	$87.00	1:2	Oct 2	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$75.00	1:2	Oct 16	-$0.35	$2.65
$82.00	$81.00	1:2	Oct 2	-$0.05	$0.95
$72.00	$71.00	1:2	Oct 9	$0.00	$1.00
$81.00	$80.00	1:2	Oct 2	-$0.17	$0.83
$78.00	$77.00	1:2	Oct 2	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.19%, avg 2.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 6	$4.30	0.42	8.6%	5.19%	13.74%	41	12
$86.00	Nov 6	$5.30	0.50	3.7%	6.39%	10.12%	2	--
$85.00	Nov 6	$5.70	0.52	2.5%	6.87%	9.40%	184	10
$94.00	Oct 30	$2.62	0.37	13.4%	3.16%	16.54%	1	--
$87.00	Nov 6	$4.75	0.47	4.9%	5.73%	10.66%	192	446
$84.00	Nov 6	$6.00	0.54	1.3%	7.24%	8.55%	20	401
$96.00	Nov 6	$2.48	0.31	15.8%	2.99%	18.78%	8	77
$86.00	Oct 30	$5.00	0.49	3.7%	6.03%	9.76%	3	--
$89.00	Oct 30	$3.95	0.42	7.3%	4.76%	12.11%	7	30
$88.00	Oct 30	$4.30	0.43	6.1%	5.19%	11.33%	117	50

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 50,229

Total Puts 23,245

Put/Call Ratio 0.46

Net Difference 26,984

Prior's Put/Call Breakdown

Total Calls 37,765

Total Puts 22,186

Put/Call Ratio 0.59

Net Difference 15,579

Prior 7-Day Put/Call Summary

Total Calls 416,618

Total Puts 180,134

Average Put/Call Ratio 0.44

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...

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