CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$82.22 -5.46%

$82.17 (-0.06%)🌙

as of 10/16 10:24 PM

(10/14 18:15) ◀

Friday, October 16, 2026 (10:24pm)

▶

◀ 10/16 22:24

Option Volume

Detail

ℹ

Current (10/16) 108,498

Calls: 64,627 (60%)

Puts: 43,871 (40%)

Prior (10/14) 59,423

Calls: 37,634 (63%)

Puts: 21,789 (37%)

Current vs Prior +82.59%

Calls: +71.73% (Calls)

Puts: +101.34% (Puts)

Prior 7-Day Total 334,222

Calls: 208,361 (62%)

Puts: 125,861 (38%)

Prior 7-Day Average 47,746

Calls: 29,765 (62%)

Puts: 17,980 (38%)

Current vs Prior 7-Day Avg +127.24%

Calls: +117.12%

Puts: +144.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $34.11M

Calls: $12.37M (36%)

Puts: $21.74M (64%)

Prior (10/14) $22.24M

Calls: $10.20M (46%)

Puts: $12.04M (54%)

Current vs Prior +53.39%

Calls: +21.33%

Puts: +80.54%

Prior 7-Day Total $132.53M

Calls: $67.53M (51%)

Puts: $65.00M (49%)

Prior 7-Day Average $18.93M

Calls: $9.65M (51%)

Puts: $9.29M (49%)

Current vs Prior 7-Day Avg +80.16%

Calls: +28.25%

Puts: +134.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.68

Prior (10/14) 0.58

Current vs Prior +17.25%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +14.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/16) 582,654

Calls: 320,484 (55%)

Puts: 262,170 (45%)

Prior (10/14) 550,486

Calls: 317,241 (58%)

Puts: 233,245 (42%)

Current vs Prior +5.84%

Prior 7-Day Total 3,510,581

Calls: 2,056,620 (59%)

Puts: 1,453,961 (41%)

Prior 7-Day Average 501,511

Calls: 293,802 (59%)

Puts: 207,708 (41%)

Current vs Prior 7-Day Avg +16.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.80% | 9.22%1.80% | 19.76%

Prior 5.46% | 9.40%5.46% | 19.06%

Current vs Prior +68.98% | +35.17%-67.01% | +3.71%

Prior 7-Day Avg 5.45% | 9.16%7.64% | 19.48%

Current vs 7-Day Avg +69.10% | +38.76%-76.43% | +1.46%

Prior 7-Day Eod 5.46% | 9.40%5.46% | 19.06%

Current vs 7-Day Eod +68.98% | +35.17%-67.01% | +3.71%

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

Moderately bearish flow with 64% put dollar volume ($21.74M). Elevated premium activity with dollar volume up 53% vs prior. Dollar volume significantly above 7-day average (80% higher). Above-average activity with volume up 83% vs prior.

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 27 of results (avg 7.5%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	7.05	7.40	$7.23	4.8%	150	0.99	1.0K
$75.00	Nov 20	11.85	12.45	$12.15	4.9%	46	0.69	701
$80.00	Nov 20	9.05	9.65	$9.35	6.4%	84	0.59	1.1K
$85.00	Nov 20	6.85	7.35	$7.10	7.0%	143	0.50	4.6K
$86.00	Oct 23	1.96	2.11	$2.04	7.4%	1.7K	0.36	504

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	8.55	8.90	$8.73	4.0%	68	0.78	169
$80.00	Nov 20	6.75	7.05	$6.90	4.3%	207	0.41	5.4K
$90.00	Nov 20	12.65	13.25	$12.95	4.6%	60	0.59	864
$82.00	Oct 30	4.60	4.90	$4.75	6.3%	51	0.47	192
$80.00	Oct 23	2.40	2.57	$2.49	6.8%	718	0.38	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.62, cheapest $0.21)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 23	0.69	0.82	$0.75	17.3%	2.4K	0.17	1.3K
$91.00	Oct 23	0.85	0.95	$0.90	11.1%	191	0.19	1.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 23	0.19	0.23	$0.21	19.0%	133	0.05	3

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 16	7.10	12.00	$9.55	51.3%	3	1.00	--
$70.00	Oct 16	11.60	12.60	$12.10	8.3%	44	0.99	1.4K
$75.00	Oct 16	7.05	7.40	$7.23	4.8%	150	0.99	1.0K
$76.00	Oct 16	4.40	6.50	$5.45	38.5%	23	0.99	29
$77.00	Oct 16	3.75	5.50	$4.63	37.8%	8	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 16	1.40	3.15	$2.28	76.8%	682	1.00	1.1K
$85.00	Oct 16	2.60	3.05	$2.83	15.9%	4.1K	1.00	5.6K
$86.00	Oct 16	3.15	5.00	$4.08	45.3%	1.9K	1.00	273
$87.00	Oct 16	4.60	6.65	$5.63	36.4%	744	1.00	158
$88.00	Oct 16	5.55	7.45	$6.50	29.2%	92	1.00	186

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 84.8K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.00	0.01	$0.01	100.0%	5.8K	0.01	7.5K
$90.00	Oct 16	0.00	0.01	$0.01	100.0%	5.2K	0.01	4.6K
$88.00	Oct 16	0.00	0.01	$0.01	100.0%	4.9K	0.01	3.4K
$87.00	Oct 16	0.00	0.01	$0.01	100.0%	2.6K	0.01	1.7K
$88.00	Oct 23	1.40	1.54	$1.47	9.5%	2.6K	0.28	863

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	2.60	3.05	$2.83	15.9%	4.1K	1.00	5.6K
$82.00	Oct 16	0.05	0.21	$0.13	123.1%	2.2K	0.35	1.2K
$80.00	Oct 16	0.00	0.03	$0.02	150.0%	2.2K	0.03	5.4K
$83.00	Oct 16	0.63	1.62	$1.13	87.6%	2.0K	0.95	707
$86.00	Oct 16	3.15	5.00	$4.08	45.3%	1.9K	1.00	273

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1784.9%, max 2891.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 16	Oct 30	2222.7%	78.6%	2729.0%	21	48
$71.00	Oct 16	Oct 30	2066.4%	80.9%	2454.7%	10	32
$82.00	Oct 16	Nov 27	89.9%	76.4%	17.6%	841	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 16	Nov 27	2222.7%	74.3%	2891.5%	25	246
$71.00	Oct 16	Nov 27	2066.4%	76.6%	2598.8%	4	325
$82.00	Oct 16	Nov 27	89.9%	76.4%	17.6%	2.3K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.77, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 20	$2.83	$2.17	$2.83	77%	0.77	$72.83
$74.00	$75.00	Oct 16	$0.30	$0.70	$0.30	94%	2.33	$74.30
$85.00	$90.00	Nov 20	$1.75	$3.25	$1.75	50%	1.86	$86.75
$80.00	$85.00	Nov 20	$2.25	$2.75	$2.25	59%	1.22	$82.25
$75.00	$80.00	Nov 20	$2.80	$2.20	$2.80	69%	0.79	$77.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Oct 16	$0.32	$0.68	$0.32	100%	2.12	$92.68
$90.00	$89.00	Oct 23	$0.16	$0.84	$0.16	78%	5.25	$89.84
$93.00	$91.00	Oct 23	$1.15	$0.85	$1.15	86%	0.74	$91.85
$85.00	$84.00	Oct 16	$0.55	$0.45	$0.55	100%	0.82	$84.45
$86.00	$85.00	Oct 30	$0.23	$0.77	$0.23	59%	3.35	$85.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 1.27, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$93.00	Oct 16	$0.24	$0.24	$0.26	92%	0.92	$92.74
$85.00	$86.00	Nov 6	$0.68	$0.68	$0.32	52%	2.13	$85.68
$97.00	$98.00	Oct 16	$0.19	$0.19	$0.81	94%	0.23	$97.19
$88.00	$89.00	Nov 6	$0.50	$0.50	$0.50	59%	1.00	$88.50
$97.00	$98.00	Oct 23	$0.15	$0.15	$0.85	90%	0.18	$97.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$73.00	Nov 27	$1.12	$1.12	$0.88	68%	1.27	$73.88
$80.00	$75.00	Nov 20	$2.27	$2.27	$2.73	59%	0.83	$77.73
$77.00	$76.00	Nov 6	$0.74	$0.74	$0.26	66%	2.85	$76.26
$69.00	$67.00	Nov 27	$0.75	$0.75	$1.25	78%	0.60	$68.25
$79.00	$78.00	Nov 6	$0.70	$0.70	$0.30	61%	2.33	$78.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.24, cheapest $3.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 16	Oct 23	$3.23	89.9%	77.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 16	Oct 23	$3.25	89.9%	77.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 0.58% of stock, avg 13.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 16	$0.35	$0.13	$0.48	$81.52	$82.48	0.58%
$81.00	Oct 16	$1.12	$0.04	$1.16	$79.84	$82.16	1.41%
$83.00	Oct 16	$0.03	$1.13	$1.16	$81.84	$84.16	1.41%
$80.00	Oct 16	$2.00	$0.02	$2.02	$77.98	$82.02	2.46%
$84.00	Oct 16	$0.01	$2.28	$2.29	$81.71	$86.29	2.79%
$79.00	Oct 16	$2.56	$0.01	$2.57	$76.43	$81.57	3.13%
$85.00	Oct 16	$0.01	$2.83	$2.84	$82.16	$87.84	3.45%
$78.00	Oct 16	$3.80	$0.27	$4.07	$73.93	$82.07	4.95%
$86.00	Oct 16	$0.01	$4.08	$4.09	$81.91	$90.09	4.97%
$77.00	Oct 16	$4.63	$0.01	$4.64	$72.36	$81.64	5.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.09% of stock, avg 11.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$81.00	Oct 16	$0.03	$0.04	$0.07	$80.93	$83.07
$83.00	$82.00	Oct 16	$0.03	$0.13	$0.16	$81.84	$83.16
$97.00	$81.00	Oct 16	$0.23	$0.04	$0.27	$80.73	$97.27
$92.50	$81.00	Oct 16	$0.25	$0.04	$0.29	$80.71	$92.79
$83.00	$78.00	Oct 16	$0.03	$0.27	$0.30	$77.70	$83.30
$97.00	$82.00	Oct 16	$0.23	$0.13	$0.36	$81.64	$97.36
$92.50	$82.00	Oct 16	$0.25	$0.13	$0.38	$81.62	$92.88
$97.00	$78.00	Oct 16	$0.23	$0.27	$0.50	$77.50	$97.50
$92.50	$78.00	Oct 16	$0.25	$0.27	$0.52	$77.48	$93.02
$83.00	$71.00	Oct 16	$0.03	$1.11	$1.14	$69.86	$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 2.45, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	92/93	Oct 16	$0.71	$0.29	73%	2.45	$71.29	$93.21
71/72	97/98	Oct 16	$0.66	$0.34	74%	1.94	$71.34	$97.66
77/78	92/93	Oct 16	$0.50	$0.50	78%	1.00	$77.50	$93.00
73/74	92/93	Oct 16	$0.40	$0.60	85%	0.67	$73.60	$92.90
77/78	97/98	Oct 16	$0.45	$0.55	80%	0.82	$77.55	$97.45
73/74	97/98	Oct 16	$0.35	$0.65	87%	0.54	$73.65	$97.35
76/77	93/94	Oct 30	$0.73	$0.27	45%	2.70	$76.27	$93.73
67/68	93/94	Oct 30	$0.52	$0.48	66%	1.08	$67.48	$93.52
76/77	90/91	Oct 30	$0.77	$0.23	39%	3.35	$76.23	$90.77
67/68	90/91	Oct 30	$0.56	$0.44	59%	1.27	$67.44	$90.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 16	$0.45	$0.55	81%	1.22
$82.00	$83.00	$84.00	Oct 16	$0.30	$0.70	64%	2.33
$85.00	$90.00	$95.00	Nov 20	$0.35	$4.65	17%	13.29
$80.00	$81.00	$82.00	Oct 16	$0.11	$0.89	31%	8.09
$80.00	$85.00	$90.00	Nov 20	$0.50	$4.50	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.10	$4.90	17%	49.00
$82.00	$83.00	$84.00	Oct 16	$0.15	$0.85	65%	5.67
$80.00	$81.00	$82.00	Oct 16	$0.07	$0.93	32%	13.29
$80.00	$85.00	$90.00	Nov 20	$0.45	$4.55	18%	10.11
$75.00	$80.00	$85.00	Nov 20	$0.53	$4.47	19%	8.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.24, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$81.00	1:2	Oct 16	-$0.24	$0.76
$97.00	$98.00	1:2	Oct 23	-$0.13	$0.87
$95.00	$96.00	1:2	Oct 16	-$0.11	$0.89
$91.50	$92.00	1:2	Oct 16	-$0.15	$0.35
$95.00	$96.00	1:2	Oct 23	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$80.00	1:2	Oct 16	$0.00	$1.00
$80.00	$79.00	1:2	Oct 16	$0.00	$1.00
$68.00	$67.00	1:2	Oct 23	-$0.07	$0.93
$68.00	$67.00	1:2	Oct 30	-$0.23	$0.77
$69.00	$68.00	1:2	Oct 23	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 6.69%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 27	$5.50	0.41	9.5%	6.69%	16.15%	24	8
$89.00	Nov 27	$5.50	0.43	8.2%	6.69%	14.94%	19	8
$86.00	Nov 27	$6.60	0.48	4.6%	8.03%	12.62%	16	4
$88.00	Nov 27	$5.85	0.44	7.0%	7.12%	14.14%	21	4
$95.00	Nov 27	$4.00	0.34	15.5%	4.86%	20.41%	19	8
$90.00	Nov 20	$5.15	0.41	9.5%	6.26%	15.73%	540	3.5K
$91.00	Nov 27	$4.90	0.39	10.7%	5.96%	16.64%	1	4
$85.00	Nov 27	$6.95	0.49	3.4%	8.45%	11.83%	1	--
$92.00	Nov 27	$4.60	0.38	11.9%	5.59%	17.49%	240	6
$87.00	Nov 27	$6.10	0.46	5.8%	7.42%	13.23%	23	13

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 64,627

Total Puts 43,871

Put/Call Ratio 0.68

Net Difference 20,756

Prior's Put/Call Breakdown

Total Calls 37,634

Total Puts 21,789

Put/Call Ratio 0.58

Net Difference 15,845

Prior 7-Day Put/Call Summary

Total Calls 208,361

Total Puts 125,861

Average Put/Call Ratio 0.59

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