CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$80.84 +0.00%

$81.18 (+0.42%)🌙

as of 10/08 06:13 PM

(10/7 18:14) ◀

Thursday, October 8, 2026 (6:13pm)

▶ (10/12 18:13)

◀ 10/8 18:13 ▶

Option Volume

Detail

ℹ

Current (10/08) 59,684

Calls: 34,276 (57%)

Puts: 25,408 (43%)

Prior (10/07) 49,193

Calls: 29,619 (60%)

Puts: 19,574 (40%)

Current vs Prior +21.33%

Calls: +15.72% (Calls)

Puts: +29.80% (Puts)

Prior 7-Day Total 454,975

Calls: 298,597 (66%)

Puts: 156,378 (34%)

Prior 7-Day Average 64,996

Calls: 42,656 (66%)

Puts: 22,339 (34%)

Current vs Prior 7-Day Avg -8.17%

Calls: -19.65%

Puts: +13.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $26.03M

Calls: $10.33M (40%)

Puts: $15.70M (60%)

Prior (10/07) $16.27M

Calls: $9.68M (60%)

Puts: $6.59M (40%)

Current vs Prior +59.95%

Calls: +6.65%

Puts: +138.29%

Prior 7-Day Total $163.00M

Calls: $83.86M (51%)

Puts: $79.14M (49%)

Prior 7-Day Average $23.29M

Calls: $11.98M (51%)

Puts: $11.31M (49%)

Current vs Prior 7-Day Avg +11.77%

Calls: -13.80%

Puts: +38.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.74

Prior (10/07) 0.66

Current vs Prior +12.17%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +34.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 528,382

Calls: 316,831 (60%)

Puts: 211,551 (40%)

Prior (10/07) 515,977

Calls: 313,843 (61%)

Puts: 202,134 (39%)

Current vs Prior +2.40%

Prior 7-Day Total 3,513,221

Calls: 2,112,660 (60%)

Puts: 1,400,561 (40%)

Prior 7-Day Average 501,888

Calls: 301,808 (60%)

Puts: 200,080 (40%)

Current vs Prior 7-Day Avg +5.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.53% | 7.97%7.97% | 19.45%

Prior 4.54% | 8.42%8.42% | 19.33%

Current vs Prior -22.34% | -5.43%-5.43% | +0.58%

Prior 7-Day Avg 5.62% | 9.23%10.47% | 21.05%

Current vs 7-Day Avg -37.29% | -13.67%-23.94% | -7.64%

Prior 7-Day Eod 4.54% | 8.42%8.42% | 19.33%

Current vs 7-Day Eod -22.34% | -5.43%-5.43% | +0.58%

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 bearish flow with 60% put dollar volume ($15.70M). Elevated premium activity with dollar volume up 60% vs prior. Call-heavy open interest (316,831 calls vs 211,551 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 NEUTRAL

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 43 of results (avg 7.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	3.40	3.50	$3.45	2.9%	694	0.57	6.1K
$90.00	Nov 20	4.85	5.05	$4.95	4.0%	593	0.39	2.0K
$75.00	Nov 20	10.90	11.40	$11.15	4.5%	16	0.67	507
$82.00	Oct 16	2.48	2.60	$2.54	4.7%	897	0.46	277
$85.00	Nov 20	6.25	6.65	$6.45	6.2%	74	0.47	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	17.00	17.55	$17.27	3.2%	18	0.69	511
$90.00	Nov 20	13.25	13.70	$13.48	3.3%	71	0.61	813
$80.00	Nov 20	7.00	7.30	$7.15	4.2%	992	0.43	4.1K
$85.00	Nov 20	9.85	10.30	$10.07	4.5%	73	0.53	2.4K
$75.00	Nov 20	4.65	4.90	$4.78	5.2%	230	0.33	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.45	0.49	$0.47	8.5%	1.4K	0.26	662
$82.00	Oct 9	0.70	0.79	$0.75	12.0%	702	0.37	1.9K
$91.00	Oct 16	0.49	0.59	$0.54	18.5%	11	0.14	233
$90.00	Oct 16	0.61	0.68	$0.65	10.8%	595	0.16	3.4K
$88.00	Oct 16	0.86	0.95	$0.91	9.9%	140	0.21	286

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.71	0.82	$0.76	14.5%	632	0.19	3.8K
$76.00	Oct 16	0.90	1.08	$0.99	18.2%	185	0.23	208

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	9.05	12.70	$10.88	33.5%	199	0.99	189
$72.00	Oct 9	6.75	11.30	$9.03	50.4%	19	0.99	35
$65.00	Oct 9	13.60	17.90	$15.75	27.3%	11	0.99	--
$71.00	Oct 9	7.75	11.05	$9.40	35.1%	16	0.98	25
$65.00	Oct 16	13.60	16.60	$15.10	19.9%	8	0.98	708

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 9	7.25	9.25	$8.25	24.2%	16	1.00	413
$90.00	Oct 9	8.75	9.95	$9.35	12.8%	46	1.00	366
$92.00	Oct 9	10.70	13.35	$12.02	22.0%	1	1.00	--
$96.00	Oct 9	13.85	18.30	$16.08	27.7%	21	1.00	--
$88.00	Oct 9	6.70	8.55	$7.63	24.2%	17	0.98	746

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 42.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	1.49	1.62	$1.56	8.3%	2.8K	0.32	6.0K
$81.00	Oct 16	2.81	3.15	$2.98	11.4%	1.9K	0.52	649
$87.00	Oct 9	0.05	0.11	$0.08	75.0%	1.7K	0.05	1.7K
$91.00	Oct 9	0.01	0.31	$0.16	187.5%	1.5K	0.06	1.7K
$86.00	Oct 9	0.10	0.13	$0.12	25.0%	1.4K	0.08	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 16	1.54	1.68	$1.61	8.7%	1.2K	0.33	470
$80.00	Nov 20	7.00	7.30	$7.15	4.2%	992	0.43	4.1K
$80.00	Oct 16	2.37	2.58	$2.48	8.5%	775	0.43	4.2K
$79.00	Oct 9	0.35	0.47	$0.41	29.3%	753	0.24	798
$85.00	Oct 9	3.90	5.00	$4.45	24.7%	745	0.90	1.3K

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 5.8%, max 12.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 9	Oct 30	70.4%	62.7%	12.3%	154	89
$80.00	Oct 9	Nov 20	72.9%	69.7%	4.6%	1.6K	1.2K
$84.00	Oct 9	Nov 13	78.6%	75.7%	3.8%	844	3.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Oct 9	Nov 20	72.9%	69.7%	4.6%	1.6K	5.2K
$84.00	Oct 9	Nov 13	78.6%	75.7%	3.8%	80	277

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 7.70, avg 2.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$79.00	Oct 30	$1.80	$2.20	$1.80	72%	1.22	$76.80
$78.00	$80.00	Nov 13	$0.37	$1.63	$0.37	60%	4.41	$78.37
$71.00	$72.00	Oct 9	$0.37	$0.63	$0.37	98%	1.70	$71.37
$85.00	$90.00	Nov 20	$1.50	$3.50	$1.50	48%	2.33	$86.50
$75.00	$80.00	Nov 20	$2.58	$2.42	$2.58	67%	0.94	$77.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$92.00	Nov 6	$0.23	$1.77	$0.23	72%	7.70	$93.77
$91.00	$90.00	Oct 9	$0.18	$0.82	$0.18	94%	4.56	$90.82
$94.00	$93.00	Oct 9	$0.15	$0.85	$0.15	95%	5.67	$93.85
$85.00	$81.00	Nov 6	$1.62	$2.38	$1.62	55%	1.47	$83.38
$89.00	$88.00	Oct 9	$0.62	$0.38	$0.62	100%	0.61	$88.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.62, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$94.00	Nov 13	$0.86	$0.86	$0.14	67%	6.14	$93.86
$92.00	$93.00	Nov 6	$0.82	$0.82	$0.18	66%	4.56	$92.82
$83.00	$84.00	Nov 13	$0.82	$0.82	$0.18	50%	4.56	$83.82
$90.00	$91.00	Nov 6	$0.60	$0.60	$0.40	64%	1.50	$90.60
$81.00	$82.00	Nov 13	$0.77	$0.77	$0.23	46%	3.35	$81.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 20	$1.91	$1.91	$3.09	67%	0.62	$73.09
$80.00	$75.00	Nov 20	$2.37	$2.37	$2.63	57%	0.90	$77.63
$79.00	$78.00	Nov 6	$0.88	$0.88	$0.12	58%	7.33	$78.12
$71.00	$70.00	Nov 13	$0.71	$0.71	$0.29	74%	2.45	$70.29
$69.00	$65.00	Nov 6	$0.93	$0.93	$3.07	80%	0.30	$68.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.76, cheapest $1.72)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Oct 9	Oct 16	$1.80	72.9%	61.6%
$82.00	Oct 9	Oct 16	$1.79	73.4%	63.7%
$81.00	Oct 9	Oct 16	$1.82	72.7%	63.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Oct 9	Oct 16	$1.72	72.9%	61.6%
$82.00	Oct 9	Oct 16	$1.66	73.4%	63.7%
$81.00	Oct 9	Oct 16	$1.79	72.7%	63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.92% of stock, avg 11.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 9	$1.16	$1.20	$2.36	$78.64	$83.36	2.92%
$80.00	Oct 9	$1.65	$0.76	$2.41	$77.59	$82.41	2.98%
$82.00	Oct 9	$0.75	$1.84	$2.59	$79.41	$84.59	3.20%
$79.00	Oct 9	$2.34	$0.41	$2.75	$76.25	$81.75	3.40%
$83.00	Oct 9	$0.47	$2.56	$3.03	$79.97	$86.03	3.75%
$78.00	Oct 9	$3.44	$0.21	$3.65	$74.35	$81.65	4.52%
$84.00	Oct 9	$0.31	$3.60	$3.91	$80.09	$87.91	4.84%
$77.00	Oct 9	$4.15	$0.11	$4.26	$72.74	$81.26	5.27%
$85.00	Oct 9	$0.19	$4.45	$4.64	$80.36	$89.64	5.74%
$76.00	Oct 9	$4.82	$0.16	$4.98	$71.02	$80.98	6.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.28% of stock, avg 8.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$77.00	Oct 9	$0.12	$0.11	$0.23	$76.77	$86.23
$86.00	$76.00	Oct 9	$0.12	$0.16	$0.28	$75.72	$86.28
$85.00	$77.00	Oct 9	$0.19	$0.11	$0.30	$76.70	$85.30
$86.00	$78.00	Oct 9	$0.12	$0.21	$0.33	$77.67	$86.33
$85.00	$76.00	Oct 9	$0.19	$0.16	$0.35	$75.65	$85.35
$85.00	$78.00	Oct 9	$0.19	$0.21	$0.40	$77.60	$85.40
$84.00	$77.00	Oct 9	$0.31	$0.11	$0.42	$76.58	$84.42
$84.00	$76.00	Oct 9	$0.31	$0.16	$0.47	$75.53	$84.47
$84.00	$78.00	Oct 9	$0.31	$0.21	$0.52	$77.48	$84.52
$86.00	$79.00	Oct 9	$0.12	$0.41	$0.53	$78.47	$86.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 4.56, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	94/95	Nov 13	$0.82	$0.18	45%	4.56	$70.18	$94.82
70/71	93/94	Nov 6	$0.78	$0.22	46%	3.55	$70.22	$93.78
70/71	95/96	Nov 6	$0.70	$0.30	50%	2.33	$70.30	$95.70
71/72	93/94	Nov 6	$0.74	$0.26	44%	2.85	$71.26	$93.74
71/72	86/87	Oct 16	$0.52	$0.48	62%	1.08	$71.48	$86.52
71/72	95/96	Nov 6	$0.66	$0.34	47%	1.94	$71.34	$95.66
72/73	93/94	Nov 6	$0.70	$0.30	42%	2.33	$72.30	$93.70
73/74	93/94	Nov 6	$0.72	$0.28	40%	2.57	$73.28	$93.72
75/76	93/94	Oct 9	$0.25	$0.75	86%	0.33	$75.75	$93.25
73/74	94/95	Nov 13	$0.71	$0.29	39%	2.45	$73.29	$94.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.23	$4.77	16%	20.74
$75.00	$80.00	$85.00	Nov 20	$0.46	$4.54	20%	9.87
$80.00	$81.00	$82.00	Oct 9	$0.08	$0.92	26%	11.50
$81.00	$82.00	$83.00	Oct 9	$0.13	$0.87	24%	6.69
$82.00	$83.00	$84.00	Oct 9	$0.12	$0.88	19%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.46	$4.54	20%	9.87
$79.00	$80.00	$81.00	Oct 9	$0.09	$0.91	26%	10.11
$81.00	$82.00	$83.00	Oct 9	$0.08	$0.92	25%	11.50
$85.00	$90.00	$95.00	Nov 20	$0.38	$4.62	16%	12.16
$80.00	$85.00	$90.00	Nov 20	$0.49	$4.51	18%	9.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.33, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$77.00	1:2	Nov 6	-$0.33	$11.67
$82.00	$83.00	1:2	Oct 9	-$0.19	$0.81
$81.00	$82.00	1:2	Oct 9	-$0.34	$0.66
$84.00	$85.00	1:2	Oct 9	-$0.07	$0.93
$83.00	$84.00	1:2	Oct 9	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$65.00	1:2	Nov 6	-$0.14	$3.86
$70.00	$65.00	1:2	Nov 20	-$0.47	$4.53
$75.00	$70.00	1:2	Nov 20	-$0.96	$4.04
$69.00	$65.00	1:2	Oct 30	-$0.03	$3.97
$80.00	$79.00	1:2	Oct 9	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 6.00%, avg 3.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$4.85	0.39	11.3%	6.00%	17.33%	593	2.0K
$85.00	Nov 20	$6.25	0.47	5.2%	7.73%	12.88%	74	1.8K
$95.00	Nov 20	$3.55	0.31	17.5%	4.39%	21.91%	126	4.2K
$85.00	Nov 13	$5.40	0.46	5.2%	6.68%	11.83%	4	42
$81.00	Nov 13	$7.05	0.54	0.2%	8.72%	8.92%	91	17
$88.00	Nov 13	$4.20	0.40	8.9%	5.20%	14.05%	9	27
$93.00	Nov 13	$3.05	0.33	15.0%	3.77%	18.81%	506	79
$84.00	Nov 13	$5.45	0.48	3.9%	6.74%	10.65%	296	39
$88.00	Nov 6	$3.95	0.40	8.9%	4.89%	13.74%	7	241
$90.00	Nov 13	$3.50	0.36	11.3%	4.33%	15.66%	70	72

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 34,276

Total Puts 25,408

Put/Call Ratio 0.74

Net Difference 8,868

Prior's Put/Call Breakdown

Total Calls 29,619

Total Puts 19,574

Put/Call Ratio 0.66

Net Difference 10,045

Prior 7-Day Put/Call Summary

Total Calls 298,597

Total Puts 156,378

Average Put/Call Ratio 0.55

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