CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$80.84 -3.91%

$80.66 (-0.22%)🌙

as of 10/07 06:14 PM

(10/6 18:14) ◀

Wednesday, October 7, 2026 (6:14pm)

▶

◀ 10/7 18:14

Option Volume

Detail

ℹ

Current (10/07) 49,193

Calls: 29,619 (60%)

Puts: 19,574 (40%)

Prior (10/06) 40,577

Calls: 24,655 (61%)

Puts: 15,922 (39%)

Current vs Prior +21.23%

Calls: +20.13% (Calls)

Puts: +22.94% (Puts)

Prior 7-Day Total 454,428

Calls: 303,143 (67%)

Puts: 151,285 (33%)

Prior 7-Day Average 64,918

Calls: 43,306 (67%)

Puts: 21,612 (33%)

Current vs Prior 7-Day Avg -24.22%

Calls: -31.61%

Puts: -9.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $16.27M

Calls: $9.68M (60%)

Puts: $6.59M (40%)

Prior (10/06) $11.74M

Calls: $6.59M (56%)

Puts: $5.15M (44%)

Current vs Prior +38.63%

Calls: +46.93%

Puts: +27.99%

Prior 7-Day Total $167.44M

Calls: $87.17M (52%)

Puts: $80.26M (48%)

Prior 7-Day Average $23.92M

Calls: $12.45M (52%)

Puts: $11.47M (48%)

Current vs Prior 7-Day Avg -31.97%

Calls: -22.24%

Puts: -42.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.66

Prior (10/06) 0.65

Current vs Prior +2.33%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +27.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 515,977

Calls: 313,843 (61%)

Puts: 202,134 (39%)

Prior (10/06) 480,094

Calls: 279,923 (58%)

Puts: 200,171 (42%)

Current vs Prior +7.47%

Prior 7-Day Total 3,487,157

Calls: 2,099,741 (60%)

Puts: 1,387,416 (40%)

Prior 7-Day Average 498,165

Calls: 299,963 (60%)

Puts: 198,202 (40%)

Current vs Prior 7-Day Avg +3.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.54% | 8.42%8.42% | 19.33%

Prior 5.80% | 9.40%9.40% | 20.11%

Current vs Prior -21.73% | -10.40%-10.40% | -3.86%

Prior 7-Day Avg 6.01% | 9.54%11.11% | 21.52%

Current vs 7-Day Avg -24.45% | -11.69%-24.18% | -10.17%

Prior 7-Day Eod 5.80% | 9.40%9.40% | 20.11%

Current vs 7-Day Eod -21.73% | -10.40%-10.40% | -3.86%

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

Bullish P/C ratio of 0.66. Call-heavy open interest (313,843 calls vs 202,134 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 78 of results (avg 7.7%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	4.80	5.00	$4.90	4.1%	466	0.39	1.8K
$80.00	Nov 20	8.30	8.65	$8.48	4.1%	327	0.57	696
$80.00	Oct 23	4.55	4.75	$4.65	4.3%	35	0.56	42
$75.00	Nov 20	10.80	11.30	$11.05	4.5%	12	0.67	--
$85.00	Nov 20	6.25	6.55	$6.40	4.7%	138	0.47	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	7.05	7.25	$7.15	2.8%	175	0.43	4.0K
$95.00	Nov 20	17.05	17.60	$17.33	3.2%	3	0.69	--
$90.00	Nov 20	13.30	13.75	$13.53	3.3%	30	0.61	806
$75.00	Nov 20	4.70	4.90	$4.80	4.2%	527	0.33	1.3K
$85.00	Nov 20	9.75	10.35	$10.05	6.0%	34	0.53	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.54, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 9	0.15	0.18	$0.16	18.8%	620	0.08	3.9K
$85.00	Oct 9	0.39	0.47	$0.43	18.6%	1.2K	0.19	2.4K
$84.00	Oct 9	0.57	0.65	$0.61	13.1%	164	0.25	3.7K
$83.00	Oct 9	0.80	0.87	$0.84	8.3%	841	0.32	230
$91.00	Oct 16	0.59	0.70	$0.65	16.9%	146	0.15	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.44	0.53	$0.49	18.4%	190	0.21	685
$79.00	Oct 9	0.70	0.84	$0.77	18.2%	967	0.30	518
$70.00	Oct 16	0.20	0.22	$0.21	9.5%	598	0.06	4.3K
$74.00	Oct 16	0.59	0.70	$0.65	16.9%	45	0.16	16
$65.00	Oct 30	0.39	0.47	$0.43	18.6%	148	0.07	550

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	15.65	16.65	$16.15	6.2%	17	1.00	21
$69.00	Oct 9	11.35	12.70	$12.02	11.2%	16	0.99	4
$70.00	Oct 9	10.55	11.55	$11.05	9.0%	23	0.99	191
$71.00	Oct 9	9.60	10.50	$10.05	9.0%	18	0.98	22
$65.00	Oct 16	15.45	17.00	$16.23	9.6%	21	0.98	708

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 9	10.45	11.60	$11.02	10.4%	26	1.00	389
$92.50	Oct 9	10.90	12.20	$11.55	11.3%	2	1.00	--
$93.00	Oct 9	11.40	12.85	$12.13	12.0%	20	1.00	--
$94.00	Oct 9	12.60	13.50	$13.05	6.9%	3	1.00	--
$95.00	Oct 9	13.60	14.60	$14.10	7.1%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 33.7K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.08	0.10	$0.09	22.2%	1.4K	0.04	4.2K
$85.00	Oct 16	1.58	1.76	$1.67	10.8%	1.2K	0.33	6.0K
$95.00	Oct 16	0.29	0.37	$0.33	24.2%	1.2K	0.08	3.0K
$85.00	Oct 9	0.39	0.47	$0.43	18.6%	1.2K	0.19	2.4K
$86.00	Oct 9	0.27	0.37	$0.32	31.2%	1.0K	0.14	908

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.25	0.37	$0.31	38.7%	1.4K	0.15	1.0K
$80.00	Oct 9	1.08	1.20	$1.14	10.5%	1.0K	0.40	1.1K
$79.00	Oct 9	0.70	0.84	$0.77	18.2%	967	0.30	518
$75.00	Nov 6	2.95	3.50	$3.23	17.0%	824	0.31	478
$75.00	Oct 16	0.77	0.96	$0.87	21.8%	818	0.20	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1.9%, max 2.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Oct 9	Nov 20	74.0%	72.2%	2.4%	1.3K	4.1K
$84.00	Oct 9	Nov 13	72.8%	71.3%	2.1%	223	3.7K
$79.00	Oct 9	Nov 6	66.6%	66.1%	0.7%	156	24

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Oct 9	Nov 20	74.0%	72.2%	2.4%	163	3.8K
$84.00	Oct 9	Nov 13	72.8%	71.3%	2.1%	68	285

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 4.56, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Nov 20	$1.50	$3.50	$1.50	47%	2.33	$86.50
$75.00	$80.00	Nov 20	$2.57	$2.43	$2.57	67%	0.95	$77.57
$70.00	$75.00	Nov 20	$3.13	$1.87	$3.13	77%	0.60	$73.13
$80.00	$85.00	Nov 20	$2.08	$2.92	$2.08	57%	1.40	$82.08
$90.00	$95.00	Nov 20	$1.25	$3.75	$1.25	39%	3.00	$91.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Nov 6	$0.18	$0.82	$0.18	78%	4.56	$95.82
$95.00	$94.00	Oct 23	$0.45	$0.55	$0.45	85%	1.22	$94.55
$91.00	$90.00	Oct 16	$0.65	$0.35	$0.65	85%	0.54	$90.35
$79.00	$78.00	Oct 30	$0.25	$0.75	$0.25	41%	3.00	$78.75
$87.00	$86.00	Oct 16	$0.65	$0.35	$0.65	74%	0.54	$86.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.34, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$96.00	Nov 6	$0.64	$0.64	$0.36	74%	1.78	$95.64
$96.00	$97.00	Oct 30	$0.28	$0.28	$0.72	82%	0.39	$96.28
$83.00	$84.00	Oct 16	$0.51	$0.51	$0.49	58%	1.04	$83.51
$89.00	$90.00	Oct 16	$0.30	$0.30	$0.70	79%	0.43	$89.30
$96.00	$97.00	Oct 23	$0.23	$0.23	$0.77	86%	0.30	$96.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Nov 13	$1.26	$1.26	$3.74	78%	0.34	$68.74
$75.00	$70.00	Nov 20	$1.85	$1.85	$3.15	67%	0.59	$73.15
$70.00	$65.00	Nov 20	$1.31	$1.31	$3.69	77%	0.36	$68.69
$80.00	$75.00	Nov 20	$2.35	$2.35	$2.65	57%	0.89	$77.65
$80.00	$79.00	Oct 30	$0.77	$0.77	$0.23	56%	3.35	$79.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.49, cheapest $1.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$1.44	70.8%	63.3%
$82.00	Oct 9	Oct 16	$1.49	69.3%	62.5%
$79.00	Oct 9	Oct 16	$1.45	66.6%	60.3%
$80.00	Oct 9	Oct 16	$1.59	66.7%	60.6%
$81.00	Oct 9	Oct 16	$1.57	68.4%	63.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$1.42	70.8%	63.3%
$82.00	Oct 9	Oct 16	$1.51	69.3%	62.5%
$79.00	Oct 9	Oct 16	$1.39	66.6%	60.3%
$80.00	Oct 9	Oct 16	$1.48	66.7%	60.6%
$81.00	Oct 9	Oct 16	$1.55	68.4%	63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 3.93% of stock, avg 12.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 9	$2.04	$1.14	$3.18	$76.82	$83.18	3.93%
$81.00	Oct 9	$1.56	$1.63	$3.19	$77.81	$84.19	3.95%
$82.00	Oct 9	$1.15	$2.22	$3.37	$78.63	$85.37	4.17%
$79.00	Oct 9	$2.68	$0.77	$3.45	$75.55	$82.45	4.27%
$83.00	Oct 9	$0.84	$2.93	$3.77	$79.23	$86.77	4.66%
$78.00	Oct 9	$3.38	$0.49	$3.87	$74.13	$81.87	4.79%
$84.00	Oct 9	$0.61	$3.70	$4.31	$79.69	$88.31	5.33%
$77.00	Oct 9	$4.20	$0.31	$4.51	$72.49	$81.51	5.58%
$85.00	Oct 9	$0.43	$4.55	$4.98	$80.02	$89.98	6.16%
$76.00	Oct 9	$5.23	$0.18	$5.41	$70.59	$81.41	6.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.62% of stock, avg 8.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$76.00	Oct 9	$0.32	$0.18	$0.50	$75.50	$86.50
$86.00	$77.00	Oct 9	$0.32	$0.31	$0.63	$76.37	$86.63
$85.00	$76.00	Oct 9	$0.43	$0.18	$0.61	$75.39	$85.61
$85.00	$77.00	Oct 9	$0.43	$0.31	$0.74	$76.26	$85.74
$86.00	$78.00	Oct 9	$0.32	$0.49	$0.81	$77.19	$86.81
$84.00	$76.00	Oct 9	$0.61	$0.18	$0.79	$75.21	$84.79
$85.00	$78.00	Oct 9	$0.43	$0.49	$0.92	$77.08	$85.92
$84.00	$77.00	Oct 9	$0.61	$0.31	$0.92	$76.08	$84.92
$84.00	$78.00	Oct 9	$0.61	$0.49	$1.10	$76.90	$85.10
$86.00	$79.00	Oct 9	$0.32	$0.77	$1.09	$77.91	$87.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.86, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
72/73	90/91	Oct 30	$0.65	$0.35	48%	1.86	$72.35	$90.65
76/77	89/90	Oct 16	$0.62	$0.38	50%	1.63	$76.38	$89.62
74/75	89/90	Oct 16	$0.52	$0.48	59%	1.08	$74.48	$89.52
75/76	89/90	Oct 16	$0.54	$0.46	55%	1.17	$75.46	$89.54
72/73	89/90	Oct 16	$0.43	$0.57	66%	0.75	$72.57	$89.43
71/72	89/90	Oct 16	$0.40	$0.60	68%	0.67	$71.60	$89.40
75/76	90/91	Oct 30	$0.69	$0.31	39%	2.23	$75.31	$90.69
77/78	89/90	Oct 16	$0.62	$0.38	45%	1.63	$77.38	$89.62
76/77	85/86	Oct 16	$0.67	$0.33	38%	2.03	$76.33	$85.67
73/74	89/90	Oct 16	$0.42	$0.58	63%	0.72	$73.58	$89.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.25	$4.75	16%	19.00
$75.00	$80.00	$85.00	Nov 20	$0.49	$4.51	20%	9.20
$78.00	$79.00	$80.00	Oct 9	$0.06	$0.94	18%	15.67
$80.00	$81.00	$82.00	Oct 9	$0.07	$0.93	20%	13.29
$83.00	$84.00	$85.00	Oct 9	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.32	$4.68	16%	14.62
$70.00	$75.00	$80.00	Nov 20	$0.50	$4.50	20%	9.00
$82.00	$83.00	$84.00	Oct 9	$0.06	$0.94	16%	15.67
$78.00	$79.00	$80.00	Oct 9	$0.09	$0.91	18%	10.11
$80.00	$81.00	$82.00	Oct 9	$0.10	$0.90	20%	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. 68 found (best net $-0.90, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$77.00	1:2	Oct 23	-$0.90	$6.10
$86.00	$87.00	1:2	Oct 9	-$0.12	$0.88
$90.00	$91.00	1:2	Oct 9	-$0.05	$0.95
$87.00	$88.00	1:2	Oct 9	-$0.10	$0.90
$95.00	$96.00	1:2	Oct 9	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 20	-$0.33	$4.67
$70.00	$65.00	1:2	Nov 6	-$0.10	$4.90
$69.00	$65.00	1:2	Oct 23	$0.00	$4.00
$75.00	$70.00	1:2	Nov 20	-$1.10	$3.90
$76.00	$75.00	1:2	Oct 9	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.94%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$4.80	0.39	11.3%	5.94%	17.27%	466	1.8K
$85.00	Nov 20	$6.25	0.47	5.2%	7.73%	12.88%	138	1.7K
$95.00	Nov 20	$3.55	0.31	17.5%	4.39%	21.91%	454	4.4K
$88.00	Nov 13	$4.35	0.41	8.9%	5.38%	14.24%	33	16
$87.00	Nov 13	$4.65	0.42	7.6%	5.75%	13.37%	10	209
$86.00	Nov 13	$4.95	0.44	6.4%	6.12%	12.51%	12	71
$85.00	Nov 13	$5.30	0.46	5.2%	6.56%	11.70%	60	16
$92.00	Nov 13	$3.40	0.34	13.8%	4.21%	18.01%	56	--
$91.00	Nov 13	$3.60	0.35	12.6%	4.45%	17.02%	2	1
$90.00	Nov 13	$3.75	0.37	11.3%	4.64%	15.97%	19	62

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 29,619

Total Puts 19,574

Put/Call Ratio 0.66

Net Difference 10,045

Prior's Put/Call Breakdown

Total Calls 24,655

Total Puts 15,922

Put/Call Ratio 0.65

Net Difference 8,733

Prior 7-Day Put/Call Summary

Total Calls 303,143

Total Puts 151,285

Average Put/Call Ratio 0.52

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