CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$81.25 -2.00%

$81.47 (+0.27%)🌙

as of 10/02 06:14 PM

(10/1 18:14) ◀

Friday, October 2, 2026 (6:14pm)

▶ (10/5 18:15)

◀ 10/2 18:14 ▶

Option Volume

Detail

ℹ

Current (10/02) 128,933

Calls: 89,532 (69%)

Puts: 39,401 (31%)

Prior (10/01) 73,474

Calls: 50,229 (68%)

Puts: 23,245 (32%)

Current vs Prior +75.48%

Calls: +78.25% (Calls)

Puts: +69.50% (Puts)

Prior 7-Day Total 509,620

Calls: 350,200 (69%)

Puts: 159,420 (31%)

Prior 7-Day Average 72,802

Calls: 50,028 (69%)

Puts: 22,774 (31%)

Current vs Prior 7-Day Avg +77.10%

Calls: +78.96%

Puts: +73.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $33.84M

Calls: $16.32M (48%)

Puts: $17.52M (52%)

Prior (10/01) $27.91M

Calls: $13.07M (47%)

Puts: $14.84M (53%)

Current vs Prior +21.27%

Calls: +24.89%

Puts: +18.09%

Prior 7-Day Total $199.24M

Calls: $125.76M (63%)

Puts: $73.48M (37%)

Prior 7-Day Average $28.46M

Calls: $17.97M (63%)

Puts: $10.50M (37%)

Current vs Prior 7-Day Avg +18.90%

Calls: -9.14%

Puts: +66.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.44

Prior (10/01) 0.46

Current vs Prior -4.91%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -3.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 553,823

Calls: 333,488 (60%)

Puts: 220,335 (40%)

Prior (10/01) 479,793

Calls: 297,348 (62%)

Puts: 182,445 (38%)

Current vs Prior +15.43%

Prior 7-Day Total 3,527,920

Calls: 2,120,199 (60%)

Puts: 1,407,721 (40%)

Prior 7-Day Average 503,988

Calls: 302,885 (60%)

Puts: 201,103 (40%)

Current vs Prior 7-Day Avg +9.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.46% | 7.31%10.25% | 20.71%

Prior 3.90% | 8.36%11.31% | 22.25%

Current vs Prior +87.66% | +22.66%-9.38% | -6.92%

Prior 7-Day Avg 5.98% | 9.81%13.20% | 23.42%

Current vs 7-Day Avg +22.19% | +4.46%-22.35% | -11.56%

Prior 7-Day Eod 3.90% | 8.36%11.31% | 22.25%

Current vs 7-Day Eod +87.66% | +22.66%-9.38% | -6.92%

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 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

Above-average activity with volume up 75% vs prior. Volume explosion - 77% above 7-day average (128,933 vs avg 72,802). Extreme bullish P/C ratio of 0.44 - heavy call buying (89,532 calls vs 39,401 puts). Call-heavy open interest (333,488 calls vs 220,335 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 BEARISH

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 25 of results (avg 8.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	5.50	5.75	$5.63	4.4%	30	0.52	242
$80.00	Oct 9	3.25	3.40	$3.33	4.5%	94	0.59	231
$82.00	Oct 16	3.50	3.70	$3.60	5.6%	166	0.49	96
$85.00	Oct 9	1.30	1.38	$1.34	6.0%	2.2K	0.31	852
$80.00	Oct 16	4.45	4.75	$4.60	6.5%	119	0.57	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	4.80	5.00	$4.90	4.1%	126	0.43	1.7K
$80.00	Oct 9	1.93	2.06	$2.00	6.5%	1.0K	0.41	718
$87.00	Oct 16	7.30	7.90	$7.60	7.9%	36	0.69	--
$78.00	Oct 9	1.21	1.31	$1.26	7.9%	501	0.29	411
$95.00	Oct 16	13.95	15.20	$14.58	8.6%	65	0.86	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.71, cheapest $0.46)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.44	0.48	$0.46	8.7%	3.9K	0.13	2.3K
$88.00	Oct 9	0.66	0.76	$0.71	14.1%	625	0.19	3.2K
$87.00	Oct 9	0.75	0.89	$0.82	17.1%	1.8K	0.22	180
$93.50	Oct 16	0.69	0.84	$0.76	19.7%	2	0.15	35

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 9	0.48	0.58	$0.53	18.9%	590	0.15	1.0K
$76.00	Oct 9	0.65	0.78	$0.72	18.1%	264	0.19	190
$77.00	Oct 9	0.90	1.04	$0.97	14.4%	318	0.24	253

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	15.10	17.30	$16.20	13.6%	3	1.00	--
$65.00	Oct 2	14.95	17.00	$15.98	12.8%	7	1.00	23
$70.00	Oct 2	10.05	11.85	$10.95	16.4%	22	1.00	59
$75.00	Oct 2	4.90	6.70	$5.80	31.0%	22	0.99	59
$78.00	Oct 2	2.06	3.45	$2.76	50.4%	26	0.99	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 2	1.53	2.10	$1.82	31.3%	856	1.00	809
$84.00	Oct 2	2.57	3.95	$3.26	42.3%	434	1.00	435
$85.00	Oct 2	3.55	4.45	$4.00	22.5%	1.2K	1.00	1.3K
$86.00	Oct 2	4.35	5.85	$5.10	29.4%	455	1.00	1.1K
$87.00	Oct 2	5.40	6.95	$6.18	25.1%	599	1.00	491

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 89.2K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.00	0.01	$0.01	100.0%	6.1K	0.01	989
$90.00	Oct 2	0.00	0.01	$0.01	100.0%	4.8K	0.01	2.5K
$89.00	Oct 2	0.00	0.01	$0.01	100.0%	3.9K	0.01	4.3K
$90.00	Oct 9	0.44	0.48	$0.46	8.7%	3.9K	0.13	2.3K
$83.00	Oct 2	0.00	0.01	$0.01	100.0%	3.3K	0.02	910

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 2	0.00	0.01	$0.01	100.0%	2.0K	0.02	1.3K
$82.00	Oct 2	0.52	1.00	$0.76	63.2%	1.5K	0.81	812
$85.00	Oct 2	3.55	4.45	$4.00	22.5%	1.2K	1.00	1.3K
$81.00	Oct 2	0.01	0.18	$0.10	170.0%	1.2K	0.28	785
$80.00	Oct 9	1.93	2.06	$2.00	6.5%	1.0K	0.41	718

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1441.0%, max 4776.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Oct 2	Oct 30	1756.4%	64.0%	2645.5%	7	140
$82.00	Oct 2	Nov 13	145.8%	69.9%	108.6%	1.2K	298
$81.00	Oct 2	Nov 13	91.2%	66.7%	36.7%	1.0K	179

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 2	Nov 6	2443.0%	50.1%	4776.7%	209	108
$73.00	Oct 2	Nov 13	1756.4%	71.0%	2374.0%	23	227
$82.00	Oct 2	Nov 13	145.8%	69.9%	108.6%	1.5K	814
$81.00	Oct 2	Nov 13	91.2%	66.7%	36.7%	1.2K	785

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.62, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$80.00	Nov 13	$9.27	$5.73	$9.27	87%	0.62	$74.27
$71.00	$72.00	Oct 9	$0.28	$0.72	$0.28	95%	2.57	$71.28
$71.00	$72.00	Oct 2	$0.30	$0.70	$0.30	79%	2.33	$71.30
$73.00	$74.00	Oct 9	$0.48	$0.52	$0.48	92%	1.08	$73.48
$75.00	$78.00	Oct 16	$1.75	$1.25	$1.75	77%	0.71	$76.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Oct 30	$0.25	$0.75	$0.25	66%	3.00	$89.75
$94.00	$93.50	Oct 2	$0.12	$0.38	$0.12	100%	3.17	$93.88
$97.00	$96.00	Oct 9	$0.58	$0.42	$0.58	92%	0.72	$96.42
$88.00	$87.00	Oct 9	$0.55	$0.45	$0.55	81%	0.82	$87.45
$79.00	$78.00	Nov 6	$0.17	$0.83	$0.17	41%	4.88	$78.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 5.25, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Oct 30	$0.84	$0.84	$0.16	62%	5.25	$88.84
$86.00	$87.00	Oct 30	$0.87	$0.87	$0.13	58%	6.69	$86.87
$90.00	$91.00	Oct 30	$0.65	$0.65	$0.35	67%	1.86	$90.65
$84.00	$85.00	Oct 30	$0.78	$0.78	$0.22	53%	3.55	$84.78
$85.00	$86.00	Nov 6	$0.65	$0.65	$0.35	54%	1.86	$85.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Nov 13	$0.73	$0.73	$0.27	64%	2.70	$76.27
$80.00	$79.00	Nov 6	$0.80	$0.80	$0.20	56%	4.00	$79.20
$73.00	$71.00	Nov 13	$0.87	$0.87	$1.13	72%	0.77	$72.13
$70.00	$65.00	Nov 6	$0.99	$0.99	$4.01	79%	0.25	$69.01
$75.00	$70.00	Oct 16	$0.90	$0.90	$4.10	77%	0.22	$74.10

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 0.65% of stock, avg 12.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 2	$0.43	$0.10	$0.53	$80.47	$81.53	0.65%
$82.00	Oct 2	$0.12	$0.76	$0.88	$81.12	$82.88	1.08%
$80.00	Oct 2	$0.91	$0.01	$0.92	$79.08	$80.92	1.13%
$83.00	Oct 2	$0.01	$1.82	$1.83	$81.17	$84.83	2.25%
$79.00	Oct 2	$1.87	$0.06	$1.93	$77.07	$80.93	2.38%
$78.00	Oct 2	$2.76	$0.01	$2.77	$75.23	$80.77	3.41%
$84.00	Oct 2	$0.01	$3.26	$3.27	$80.73	$87.27	4.02%
$85.00	Oct 2	$0.01	$4.00	$4.01	$80.99	$89.01	4.94%
$77.00	Oct 2	$4.10	$0.22	$4.32	$72.68	$81.32	5.32%
$76.00	Oct 2	$4.78	$0.05	$4.83	$71.17	$80.83	5.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.27% of stock, avg 10.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.00	Oct 2	$0.12	$0.10	$0.22	$80.78	$82.22
$82.00	$77.00	Oct 2	$0.12	$0.22	$0.34	$76.66	$82.34
$82.00	$74.00	Oct 2	$0.12	$0.38	$0.50	$73.50	$82.50
$82.00	$73.00	Oct 2	$0.12	$1.20	$1.32	$71.68	$83.32
$86.00	$77.00	Oct 9	$1.07	$0.97	$2.04	$74.96	$88.04
$82.00	$72.00	Oct 2	$0.12	$2.15	$2.27	$69.73	$84.27
$86.00	$78.00	Oct 9	$1.07	$1.26	$2.33	$75.67	$88.33
$85.00	$77.00	Oct 9	$1.34	$0.97	$2.31	$74.69	$87.31
$85.00	$78.00	Oct 9	$1.34	$1.26	$2.60	$75.40	$87.60
$84.00	$77.00	Oct 9	$1.60	$0.97	$2.57	$74.43	$86.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 5.25, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
69/70	90/91	Oct 30	$0.84	$0.16	50%	5.25	$69.16	$90.84
70/71	91/92	Nov 6	$0.82	$0.18	43%	4.56	$70.18	$91.82
75/76	92/93	Nov 6	$0.81	$0.19	34%	4.26	$75.19	$92.81
70/71	92/93	Nov 6	$0.67	$0.33	45%	2.03	$70.33	$92.67
74/75	89/90	Oct 23	$0.69	$0.31	42%	2.23	$74.31	$89.69
73/74	91/92	Nov 6	$0.73	$0.27	37%	2.70	$73.27	$91.73
73/74	94/95	Oct 9	$0.27	$0.73	80%	0.37	$73.73	$94.27
73/74	93/94	Oct 9	$0.28	$0.72	79%	0.39	$73.72	$93.28
73/74	89/90	Oct 23	$0.60	$0.40	46%	1.50	$73.40	$89.60
78/79	94/95	Oct 9	$0.48	$0.52	57%	0.92	$78.52	$94.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 2	$0.17	$0.83	75%	4.88
$81.00	$82.00	$83.00	Oct 2	$0.20	$0.80	71%	4.00
$82.00	$83.00	$84.00	Oct 2	$0.11	$0.89	22%	8.09
$81.00	$82.00	$83.00	Oct 9	$0.08	$0.92	12%	11.50
$92.00	$93.00	$94.00	Oct 23	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 2	$0.40	$0.60	72%	1.50
$80.00	$81.00	$82.00	Oct 2	$0.57	$0.43	78%	0.75
$75.00	$76.00	$77.00	Oct 9	$0.06	$0.94	9%	15.67
$84.00	$85.00	$86.00	Oct 16	$0.05	$0.95	7%	19.00
$65.00	$70.00	$75.00	Oct 16	$0.57	$4.43	20%	7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-3.20, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Oct 16	-$3.61	$1.39
$78.00	$79.00	1:2	Oct 2	-$0.98	$0.02
$93.00	$93.50	1:2	Oct 9	-$0.10	$0.40
$96.00	$97.00	1:2	Oct 9	-$0.16	$0.84
$89.00	$90.00	1:2	Oct 9	-$0.29	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$86.00	1:2	Nov 13	-$3.20	$5.80
$84.00	$83.00	1:2	Oct 2	-$0.38	$0.62
$70.00	$65.00	1:2	Nov 6	-$0.14	$4.86
$78.00	$75.00	1:2	Oct 16	-$0.38	$2.62
$69.00	$65.00	1:2	Oct 9	-$0.04	$3.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 5.11%, avg 2.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 13	$4.15	0.39	10.8%	5.11%	15.88%	10	--
$91.00	Nov 13	$3.90	0.37	12.0%	4.80%	16.80%	2	--
$85.00	Nov 13	$5.60	0.48	4.6%	6.89%	11.51%	4	2
$86.00	Nov 13	$5.20	0.46	5.8%	6.40%	12.25%	46	--
$88.00	Nov 13	$4.55	0.42	8.3%	5.60%	13.91%	28	--
$84.00	Nov 13	$5.95	0.50	3.4%	7.32%	10.71%	26	1
$95.00	Nov 13	$2.95	0.31	16.9%	3.63%	20.55%	2	--
$83.00	Nov 13	$6.30	0.52	2.1%	7.75%	9.91%	3	--
$94.00	Nov 13	$3.00	0.32	15.7%	3.69%	19.38%	2	--
$82.00	Nov 13	$6.60	0.54	0.9%	8.12%	9.05%	1	1

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 89,532

Total Puts 39,401

Put/Call Ratio 0.44

Net Difference 50,131

Prior's Put/Call Breakdown

Total Calls 50,229

Total Puts 23,245

Put/Call Ratio 0.46

Net Difference 26,984

Prior 7-Day Put/Call Summary

Total Calls 350,200

Total Puts 159,420

Average Put/Call Ratio 0.46

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