CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$79.55 -5.60%

$78.75 (-1.01%)🌙

as of 10/14 06:15 PM

(10/13 18:14) ◀

Wednesday, October 14, 2026 (6:15pm)

▶ (10/16 22:24)

◀ 10/14 18:15 ▶

Option Volume

Detail

ℹ

Current (10/14) 59,423

Calls: 37,634 (63%)

Puts: 21,789 (37%)

Prior (10/13) 28,862

Calls: 19,096 (66%)

Puts: 9,766 (34%)

Current vs Prior +105.89%

Calls: +97.08% (Calls)

Puts: +123.11% (Puts)

Prior 7-Day Total 403,732

Calls: 260,259 (64%)

Puts: 143,473 (36%)

Prior 7-Day Average 57,676

Calls: 37,179 (64%)

Puts: 20,496 (36%)

Current vs Prior 7-Day Avg +3.03%

Calls: +1.22%

Puts: +6.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $22.24M

Calls: $10.20M (46%)

Puts: $12.04M (54%)

Prior (10/13) $12.74M

Calls: $8.74M (69%)

Puts: $3.99M (31%)

Current vs Prior +74.59%

Calls: +16.61%

Puts: +201.62%

Prior 7-Day Total $144.14M

Calls: $73.66M (51%)

Puts: $70.48M (49%)

Prior 7-Day Average $20.59M

Calls: $10.52M (51%)

Puts: $10.07M (49%)

Current vs Prior 7-Day Avg +7.99%

Calls: -3.10%

Puts: +19.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.58

Prior (10/13) 0.51

Current vs Prior +13.21%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +0.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 550,486

Calls: 317,241 (58%)

Puts: 233,245 (42%)

Prior (10/13) 459,989

Calls: 261,330 (57%)

Puts: 198,659 (43%)

Current vs Prior +19.67%

Prior 7-Day Total 3,513,918

Calls: 2,072,867 (59%)

Puts: 1,441,051 (41%)

Prior 7-Day Average 501,988

Calls: 296,123 (59%)

Puts: 205,864 (41%)

Current vs Prior 7-Day Avg +9.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.46% | 9.40%5.46% | 19.06%

Prior 6.03% | 9.56%6.03% | 19.02%

Current vs Prior -9.50% | -1.69%-9.50% | +0.18%

Prior 7-Day Avg 5.72% | 9.28%8.32% | 19.72%

Current vs 7-Day Avg -4.57% | +1.31%-34.45% | -3.35%

Prior 7-Day Eod 6.03% | 9.56%6.03% | 19.02%

Current vs 7-Day Eod -9.50% | -1.69%-9.50% | +0.18%

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

Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest. Bullish P/C ratio of 0.58.

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 40 of results (avg 8.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	4.00	4.20	$4.10	4.9%	84	0.35	3.3K
$95.00	Nov 20	2.96	3.15	$3.06	6.2%	128	0.28	4.3K
$85.00	Nov 20	5.45	5.80	$5.63	6.2%	531	0.44	4.4K
$75.00	Oct 23	6.00	6.45	$6.23	7.2%	20	0.73	35
$80.00	Nov 20	7.25	7.80	$7.53	7.3%	602	0.54	824

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	10.45	10.90	$10.68	4.2%	352	0.56	2.6K
$90.00	Nov 20	13.85	14.50	$14.18	4.6%	18	0.64	843
$80.00	Nov 20	7.45	7.80	$7.63	4.6%	545	0.46	5.0K
$70.00	Nov 20	3.05	3.25	$3.15	6.3%	246	0.25	3.9K
$91.00	Oct 30	12.35	13.20	$12.77	6.7%	4	0.79	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.55, cheapest $0.16)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 16	0.15	0.17	$0.16	12.5%	5.7K	0.07	4.6K
$86.00	Oct 16	0.27	0.32	$0.30	16.7%	217	0.12	1.2K
$85.00	Oct 16	0.37	0.44	$0.41	17.1%	1.4K	0.16	6.9K
$90.00	Oct 23	0.68	0.81	$0.75	17.3%	412	0.16	788

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	0.80	0.96	$0.88	18.2%	200	0.28	349
$72.00	Oct 23	0.73	0.88	$0.81	18.5%	71	0.17	116

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	9.15	10.05	$9.60	9.4%	81	0.96	1.4K
$65.00	Oct 23	12.85	15.75	$14.30	20.3%	12	0.96	4
$65.00	Oct 16	13.35	15.10	$14.23	12.3%	74	0.96	728
$71.00	Oct 16	8.25	10.15	$9.20	20.7%	21	0.95	26
$72.00	Oct 16	7.25	9.15	$8.20	23.2%	5	0.94	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.50	Oct 16	11.20	13.55	$12.38	19.0%	1	1.00	--
$93.00	Oct 16	13.00	14.95	$13.98	13.9%	6	1.00	1.2K
$94.00	Oct 16	13.95	16.20	$15.08	14.9%	1	1.00	--
$95.00	Oct 16	15.05	16.60	$15.83	9.8%	19	1.00	1.8K
$90.00	Oct 16	10.25	11.60	$10.93	12.4%	67	0.94	5.4K

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 38.9K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 16	0.15	0.17	$0.16	12.5%	5.7K	0.07	4.6K
$92.00	Oct 16	0.03	0.09	$0.06	100.0%	3.1K	0.03	4.1K
$85.00	Oct 16	0.37	0.44	$0.41	17.1%	1.4K	0.16	6.9K
$80.00	Oct 30	4.10	4.70	$4.40	13.6%	1.1K	0.51	69
$82.00	Oct 23	2.46	2.68	$2.57	8.6%	1.0K	0.42	754

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	1.72	1.88	$1.80	8.9%	2.1K	0.16	1.7K
$75.00	Oct 16	0.37	0.51	$0.44	31.8%	880	0.16	3.8K
$78.00	Oct 16	1.11	1.26	$1.19	12.6%	871	0.36	1.8K
$80.00	Oct 16	2.01	2.20	$2.11	9.0%	781	0.52	4.5K
$80.00	Oct 30	4.55	5.00	$4.78	9.4%	745	0.49	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 12.5%, max 22.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Oct 16	Nov 20	86.3%	73.9%	16.7%	238	1.5K
$84.00	Oct 16	Nov 27	86.7%	74.9%	15.7%	404	942
$82.00	Oct 16	Nov 27	84.8%	74.3%	14.0%	368	1.3K
$85.00	Oct 16	Nov 20	87.3%	77.3%	12.9%	1.9K	11.4K
$80.00	Oct 16	Nov 27	83.2%	74.4%	11.7%	665	6.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Oct 16	Nov 27	86.3%	70.4%	22.6%	959	3.8K
$77.00	Oct 16	Nov 27	84.2%	72.0%	17.0%	220	356
$79.00	Oct 16	Nov 27	82.3%	70.7%	16.4%	557	590
$84.00	Oct 16	Nov 27	86.7%	74.9%	15.7%	145	982
$78.00	Oct 16	Nov 27	82.5%	71.9%	14.8%	887	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.87, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$80.00	Nov 27	$5.87	$5.13	$5.87	75%	0.87	$74.87
$70.00	$75.00	Nov 20	$2.52	$2.48	$2.52	75%	0.98	$72.52
$85.00	$87.00	Nov 6	$0.13	$1.87	$0.13	42%	14.38	$85.13
$70.00	$71.00	Oct 16	$0.40	$0.60	$0.40	96%	1.50	$70.40
$73.00	$75.00	Oct 30	$0.92	$1.08	$0.92	75%	1.17	$73.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$93.00	Oct 23	$0.73	$1.27	$0.73	90%	1.74	$94.27
$90.00	$88.00	Nov 27	$0.23	$1.77	$0.23	64%	7.70	$89.77
$90.00	$89.00	Oct 23	$0.15	$0.85	$0.15	84%	5.67	$89.85
$81.00	$80.00	Nov 13	$0.18	$0.82	$0.18	48%	4.56	$80.82
$77.00	$76.00	Oct 23	$0.11	$0.89	$0.11	36%	8.09	$76.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.48, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 30	$0.64	$0.64	$0.36	60%	1.78	$84.64
$89.00	$90.00	Oct 23	$0.44	$0.44	$0.56	79%	0.79	$89.44
$87.00	$88.00	Nov 13	$0.60	$0.60	$0.40	61%	1.50	$87.60
$89.00	$90.00	Nov 6	$0.53	$0.53	$0.47	66%	1.13	$89.53
$91.00	$92.00	Nov 6	$0.48	$0.48	$0.52	69%	0.92	$91.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Nov 27	$1.62	$1.62	$3.38	74%	0.48	$68.38
$75.00	$70.00	Nov 20	$2.03	$2.03	$2.97	64%	0.68	$72.97
$69.00	$65.00	Nov 13	$1.12	$1.12	$2.88	78%	0.39	$67.88
$70.00	$65.00	Nov 20	$1.35	$1.35	$3.65	75%	0.37	$68.65
$77.00	$75.00	Nov 27	$1.13	$1.13	$0.87	60%	1.30	$75.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.53, cheapest $1.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Oct 16	Oct 23	$1.57	82.3%	69.1%
$78.00	Oct 16	Oct 23	$1.47	82.5%	69.8%
$82.00	Oct 16	Oct 23	$1.56	84.8%	72.4%
$80.00	Oct 16	Oct 23	$1.62	83.2%	71.4%
$81.00	Oct 16	Oct 23	$1.69	83.8%	73.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Oct 16	Oct 23	$1.53	82.3%	69.1%
$78.00	Oct 16	Oct 23	$1.50	82.5%	69.8%
$82.00	Oct 16	Oct 23	$1.47	84.8%	72.4%
$80.00	Oct 16	Oct 23	$1.57	83.2%	71.4%
$81.00	Oct 16	Oct 23	$1.60	83.8%	73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.81% of stock, avg 13.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 16	$2.23	$1.60	$3.83	$75.17	$82.83	4.81%
$80.00	Oct 16	$1.73	$2.11	$3.84	$76.16	$83.84	4.83%
$81.00	Oct 16	$1.33	$2.68	$4.01	$76.99	$85.01	5.04%
$78.00	Oct 16	$2.88	$1.19	$4.07	$73.93	$82.07	5.12%
$77.00	Oct 16	$3.45	$0.88	$4.33	$72.67	$81.33	5.44%
$82.00	Oct 16	$1.01	$3.38	$4.39	$77.61	$86.39	5.52%
$83.00	Oct 16	$0.73	$4.15	$4.88	$78.12	$87.88	6.13%
$75.00	Oct 16	$5.07	$0.44	$5.51	$69.49	$80.51	6.93%
$84.00	Oct 16	$0.56	$4.95	$5.51	$78.49	$89.51	6.93%
$85.00	Oct 16	$0.41	$5.75	$6.16	$78.84	$91.16	7.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 1.26% of stock, avg 10.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$75.00	Oct 16	$0.56	$0.44	$1.00	$74.00	$85.00
$84.00	$76.00	Oct 16	$0.56	$0.62	$1.18	$74.82	$85.18
$83.00	$75.00	Oct 16	$0.73	$0.44	$1.17	$73.83	$84.17
$83.00	$76.00	Oct 16	$0.73	$0.62	$1.35	$74.65	$84.35
$84.00	$77.00	Oct 16	$0.56	$0.88	$1.44	$75.56	$85.44
$83.00	$77.00	Oct 16	$0.73	$0.88	$1.61	$75.39	$84.61
$82.00	$75.00	Oct 16	$1.01	$0.44	$1.45	$73.55	$83.45
$82.00	$76.00	Oct 16	$1.01	$0.62	$1.63	$74.37	$83.63
$82.00	$77.00	Oct 16	$1.01	$0.88	$1.89	$75.11	$83.89
$84.00	$78.00	Oct 16	$0.56	$1.19	$1.75	$76.25	$85.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 6.69, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	87/88	Oct 23	$0.87	$0.13	42%	6.69	$75.13	$87.87
71/72	89/90	Nov 6	$0.89	$0.11	39%	8.09	$71.11	$89.89
75/76	91/92	Oct 23	$0.74	$0.26	53%	2.85	$75.26	$91.74
69/70	93/94	Oct 30	$0.62	$0.38	64%	1.63	$69.38	$93.62
71/72	91/92	Nov 6	$0.84	$0.16	42%	5.25	$71.16	$91.84
73/74	89/90	Oct 23	$0.70	$0.30	55%	2.33	$73.30	$89.70
74/75	89/90	Oct 23	$0.74	$0.26	51%	2.85	$74.26	$89.74
70/71	89/90	Nov 6	$0.84	$0.16	41%	5.25	$70.16	$89.84
70/71	89/90	Oct 23	$0.60	$0.40	65%	1.50	$70.40	$89.60
72/73	89/90	Nov 6	$0.88	$0.12	36%	7.33	$72.12	$89.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Nov 20	$0.37	$4.63	19%	12.51
$80.00	$81.00	$82.00	Oct 16	$0.08	$0.92	15%	11.50
$79.00	$80.00	$81.00	Oct 16	$0.10	$0.90	16%	9.00
$84.00	$85.00	$86.00	Oct 23	$0.05	$0.95	7%	19.00
$82.00	$83.00	$84.00	Oct 23	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.42	$4.58	21%	10.90
$80.00	$85.00	$90.00	Nov 20	$0.45	$4.55	18%	10.11
$79.00	$80.00	$81.00	Oct 16	$0.06	$0.94	16%	15.67
$76.00	$77.00	$78.00	Oct 16	$0.05	$0.95	14%	19.00
$81.00	$82.00	$83.00	Oct 16	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-2.03, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$80.00	1:2	Nov 27	-$2.03	$8.97
$87.00	$88.00	1:2	Oct 16	-$0.09	$0.91
$88.00	$89.00	1:2	Oct 16	-$0.08	$0.92
$89.00	$90.00	1:2	Oct 16	-$0.10	$0.90
$94.00	$95.00	1:2	Oct 16	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 27	-$0.34	$4.66
$70.00	$65.00	1:2	Nov 20	-$0.45	$4.55
$69.00	$65.00	1:2	Nov 13	-$0.23	$3.77
$69.00	$65.00	1:2	Nov 6	-$0.26	$3.74
$75.00	$70.00	1:2	Nov 20	-$1.12	$3.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 9.05%, avg 3.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.00	Nov 27	$7.20	0.52	1.8%	9.05%	10.87%	29	--
$83.00	Nov 27	$6.20	0.49	4.3%	7.79%	12.13%	29	2
$86.00	Nov 27	$5.10	0.43	8.1%	6.41%	14.52%	31	10
$85.00	Nov 20	$5.45	0.44	6.8%	6.85%	13.70%	531	4.4K
$84.00	Nov 27	$5.75	0.47	5.6%	7.23%	12.82%	52	4
$89.00	Nov 27	$4.20	0.38	11.9%	5.28%	17.16%	1	3
$88.00	Nov 27	$4.40	0.40	10.6%	5.53%	16.15%	7	7
$90.00	Nov 20	$4.00	0.35	13.1%	5.03%	18.16%	84	3.3K
$82.00	Nov 27	$6.40	0.50	3.1%	8.05%	11.13%	41	3
$92.00	Nov 27	$3.35	0.34	15.7%	4.21%	19.86%	4	--

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 37,634

Total Puts 21,789

Put/Call Ratio 0.58

Net Difference 15,845

Prior's Put/Call Breakdown

Total Calls 19,096

Total Puts 9,766

Put/Call Ratio 0.51

Net Difference 9,330

Prior 7-Day Put/Call Summary

Total Calls 260,259

Total Puts 143,473

Average Put/Call Ratio 0.57

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