Tour v526
CRCL
CIRCLE INTERNET GROU A
$80.44 +2.35%
(8/19 18:21) ◀
|
Thursday, August 20, 2026 (9:35am)
January 2026
|
▶ (8/20 09:40)
◀ 8/20 09:35 ▶

Option Volume

Detail
ℹ
Current (08/20 9:35am) 7,451
Calls: 6,300 (85%)
Puts: 1,151 (15%)
Prior (08/05) 7,523
Calls: 5,224 (69%)
Puts: 2,299 (31%)
Current vs Prior -0.96%
Calls: +20.60% (Calls)
Puts: -49.93% (Puts)
Prior 7-Day Total 862,146
Calls: 561,438 (65%)
Puts: 300,708 (35%)
Prior 7-Day Average 123,163
Calls: 80,205 (65%)
Puts: 42,958 (35%)
Current vs Prior 7-Day Avg -93.95%
Calls: -92.15%
Puts: -97.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 9:35am) $2.17M
Calls: $1.92M (88%)
Puts: $254.4K (12%)
Prior (08/05) $2.61M
Calls: $1.08M (42%)
Puts: $1.52M (58%)
Current vs Prior -16.70%
Calls: +77.05%
Puts: -83.31%
Prior 7-Day Total $408.04M
Calls: $323.91M (79%)
Puts: $84.12M (21%)
Prior 7-Day Average $58.29M
Calls: $46.27M (79%)
Puts: $12.02M (21%)
Current vs Prior 7-Day Avg -96.27%
Calls: -95.85%
Puts: -97.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 9:35am) 0.18
Prior (08/05) 0.44
Current vs Prior -58.49%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -69.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 9:35am) 829,159
Calls: 486,097 (59%)
Puts: 343,062 (41%)
Prior (08/05) 769,919
Calls: 434,424 (56%)
Puts: 335,495 (44%)
Current vs Prior +7.69%
Prior 7-Day Total 5,075,435
Calls: 2,916,350 (57%)
Puts: 2,159,085 (43%)
Prior 7-Day Average 725,062
Calls: 416,621 (57%)
Puts: 308,440 (43%)
Current vs Prior 7-Day Avg +14.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.04% | 11.47%6.04% | 18.83%
Prior 7.41% | 12.18%15.38% | 24.13%
Current vs Prior -18.48% | -5.82%-60.71% | -21.95%
Prior 7-Day Avg 7.69% | 13.48%11.98% | 22.75%
Current vs 7-Day Avg -21.48% | -14.88%-49.55% | -17.23%
Prior 7-Day Eod 7.41% | 12.18%6.34% | 19.02%
Current vs 7-Day Eod -18.48% | -5.82%-4.65% | -0.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.61% | 11.31%
Calls: 7.02% | 7.73%
Puts: 8.20% | 14.89%
Prior 16.26% | 11.68%
Calls: 19.13% | 11.75%
Puts: 13.39% | 11.60%
Current vs Prior -53.20% | -3.17%
Prior 7-Day Avg 8.46% | 8.64%
Calls: 7.79% | 8.18%
Puts: 9.13% | 9.09%
Current vs 7-Day Avg -10.02% | +30.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.92M) vs puts ($254.4K). Extreme bullish P/C ratio of 0.18 - heavy call buying (6,300 calls vs 1,151 puts). P/C ratio dropping 58% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 7.6%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 218.258.80$8.536.4%240.931.3K
$80.00Aug 212.332.50$2.427.0%8270.539.6K
$75.00Sep 1810.0010.75$10.387.2%320.654.7K
$80.00Sep 187.558.15$7.857.6%1940.558.8K
$80.00Aug 284.354.70$4.537.7%1500.542.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1813.5014.20$13.855.1%20.637.1K
$85.00Sep 1810.0010.65$10.336.3%--0.552.5K
$81.00Aug 212.342.54$2.448.2%40.5464
$95.00Sep 1816.9518.45$17.708.5%--0.711.5K
$90.00Sep 411.6512.70$12.188.6%--0.7011

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.81, cheapest $0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.730.89$0.8119.8%6950.237.7K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2114.2016.45$15.3314.7%--1.002.9K
$68.00Aug 2111.3013.45$12.3817.4%11.00439
$69.00Aug 2110.3512.45$11.4018.4%--1.00352
$65.00Aug 2814.2016.80$15.5016.8%--0.95313
$70.00Aug 219.5011.00$10.2514.6%370.945.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2113.6516.25$14.9517.4%10.96597
$92.00Aug 2110.7013.15$11.9320.5%20.94--
$90.00Aug 219.2011.00$10.1017.8%100.911.0K
$95.00Aug 2814.0516.60$15.3316.6%--0.8531
$95.00Sep 414.6017.25$15.9316.6%--0.79145

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 5.9K, top 963)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.260.32$0.2920.7%9630.0911.6K
$80.00Aug 212.332.50$2.427.0%8270.539.6K
$85.00Aug 210.730.89$0.8119.8%6950.237.7K
$88.00Aug 210.330.47$0.4035.0%2050.13--
$80.00Sep 187.558.15$7.857.6%1940.558.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.781.99$1.8911.1%1870.472.3K
$68.00Aug 210.020.06$0.04100.0%1040.02790
$70.00Sep 182.643.00$2.8212.8%720.244.5K
$75.00Sep 184.555.15$4.8512.4%670.342.1K
$70.00Aug 210.050.09$0.0757.1%580.033.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 38.8%, max 47.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Oct 2113.6%77.3%47.0%8349.9K
$79.00Aug 21Oct 2110.3%75.5%46.1%52990
$78.00Aug 21Oct 2111.6%77.5%44.1%20728
$85.00Aug 21Oct 2124.0%88.0%40.9%6957.7K
$83.00Aug 21Oct 2120.9%86.0%40.6%1822.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Oct 2113.6%77.3%47.0%1872.3K
$79.00Aug 21Oct 2110.3%75.5%46.1%52577
$76.00Aug 21Oct 2111.6%76.5%45.9%20708
$78.00Aug 21Oct 2111.6%77.5%44.1%32410
$77.00Aug 21Oct 2109.2%77.0%41.8%121.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.75, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Sep 18$2.85$2.15$2.8576%0.75$72.85
$70.00$71.00Sep 4$0.13$0.87$0.1381%6.69$70.13
$66.00$70.00Oct 2$2.52$1.48$2.5280%0.59$68.52
$90.00$95.00Oct 2$1.15$3.85$1.1541%3.35$91.15
$85.00$90.00Sep 25$1.45$3.55$1.4546%2.45$86.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 25$0.23$0.77$0.2350%3.35$82.77
$79.00$78.00Oct 2$0.30$0.70$0.3042%2.33$78.70
$90.00$85.00Oct 2$2.72$2.28$2.7260%0.84$87.28
$78.00$77.00Sep 25$0.35$0.65$0.3541%1.86$77.65
$80.00$79.00Sep 11$0.40$0.60$0.4046%1.50$79.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 7.33, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$82.00Oct 2$0.72$0.72$0.2844%2.57$81.72
$89.00$90.00Aug 28$0.24$0.24$0.7675%0.32$89.24
$83.00$84.00Aug 21$0.29$0.29$0.7167%0.41$83.29
$81.00$82.00Sep 4$0.48$0.48$0.5249%0.92$81.48
$94.00$95.00Aug 28$0.13$0.13$0.8784%0.15$94.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$65.00Oct 2$0.88$0.88$0.1280%7.33$65.12
$75.00$70.00Sep 18$2.03$2.03$2.9766%0.68$72.97
$80.00$75.00Sep 18$2.45$2.45$2.5555%0.96$77.55
$70.00$65.00Sep 18$1.29$1.29$3.7176%0.35$68.71
$80.00$79.00Oct 2$0.73$0.73$0.2756%2.70$79.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.14, cheapest $3.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 21Aug 28$1.90120.9%89.4%
$81.00Aug 21Aug 28$2.00116.3%86.7%
$82.00Aug 21Aug 28$2.00117.1%89.4%
$80.00Aug 21Aug 28$2.11113.6%88.2%
$78.00Aug 21Aug 28$1.95111.6%88.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 21Sep 4$3.27120.9%87.6%
$81.00Aug 21Aug 28$2.26116.3%86.7%
$82.00Aug 21Aug 28$2.05117.1%89.4%
$80.00Aug 21Aug 28$2.19113.6%88.2%
$78.00Aug 21Aug 28$2.12111.6%88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 5.36% of stock, avg 15.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$2.42$1.89$4.31$75.69$84.315.36%
$81.00Aug 21$1.93$2.44$4.37$76.63$85.375.43%
$79.00Aug 21$2.97$1.44$4.41$74.59$83.415.48%
$78.00Aug 21$3.48$1.05$4.53$73.47$82.535.63%
$82.00Aug 21$1.58$3.20$4.78$77.22$86.785.94%
$77.00Aug 21$4.18$0.77$4.95$72.05$81.956.15%
$83.00Aug 21$1.30$3.88$5.18$77.82$88.186.44%
$76.00Aug 21$4.90$0.54$5.44$70.56$81.446.76%
$75.00Aug 21$5.70$0.39$6.09$68.91$81.097.57%
$85.00Aug 21$0.81$5.45$6.26$78.74$91.267.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.68% of stock, avg 10.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$76.00Aug 21$0.81$0.54$1.35$74.65$86.35
$85.00$77.00Aug 21$0.81$0.77$1.58$75.42$86.58
$84.00$76.00Aug 21$1.01$0.54$1.55$74.45$85.55
$84.00$77.00Aug 21$1.01$0.77$1.78$75.22$85.78
$85.00$78.00Aug 21$0.81$1.05$1.86$76.14$86.86
$83.00$76.00Aug 21$1.30$0.54$1.84$74.16$84.84
$84.00$78.00Aug 21$1.01$1.05$2.06$75.94$86.06
$83.00$77.00Aug 21$1.30$0.77$2.07$74.93$85.07
$83.00$78.00Aug 21$1.30$1.05$2.35$75.65$85.35
$82.00$76.00Aug 21$1.58$0.54$2.12$73.88$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.17, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6683/84Aug 21$0.54$0.4661%1.17$65.46$83.54
66/6789/90Aug 28$0.50$0.5065%1.00$66.50$89.50
65/6687/88Aug 21$0.36$0.6479%0.56$65.64$87.36
66/6794/95Aug 28$0.39$0.6175%0.64$66.61$94.39
65/6684/85Aug 21$0.45$0.5567%0.82$65.55$84.45
66/6793/94Aug 28$0.39$0.6173%0.64$66.61$93.39
74/7595/96Sep 4$0.62$0.3847%1.63$74.38$95.62
66/6790/91Aug 28$0.40$0.6068%0.67$66.60$90.40
74/7589/90Sep 4$0.71$0.2936%2.45$74.29$89.71
75/7689/90Aug 28$0.60$0.4043%1.50$75.40$89.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 18$0.32$4.6821%14.63
$85.00$90.00$95.00Sep 18$0.21$4.7916%22.81
$75.00$80.00$85.00Sep 18$0.53$4.4720%8.43
$79.00$80.00$81.00Aug 21$0.06$0.9415%15.67
$81.00$82.00$83.00Aug 21$0.07$0.9313%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 4$0.05$4.9519%99.00
$70.00$75.00$80.00Sep 18$0.42$4.5821%10.90
$85.00$90.00$95.00Aug 28$0.46$4.5421%9.87
$85.00$90.00$95.00Sep 18$0.33$4.6716%14.15
$78.00$79.00$80.00Aug 21$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.80, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Sep 4-$0.84$4.16
$85.00$87.001:2Aug 21-$0.21$1.79
$92.00$95.001:2Aug 21-$0.01$2.99
$88.00$90.001:2Aug 21-$0.18$1.82
$90.00$91.001:2Aug 21-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.80$4.20
$70.00$65.001:2Sep 18-$0.24$4.76
$75.00$70.001:2Sep 18-$0.79$4.21
$90.00$85.001:2Aug 28-$3.41$1.59
$71.00$70.001:2Oct 2-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 6.22%, avg 4.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 2$5.000.4111.9%6.22%18.10%--208
$95.00Oct 2$3.700.3418.1%4.60%22.70%1--
$90.00Sep 25$4.750.3911.9%5.91%17.79%9920
$85.00Oct 2$6.100.495.7%7.58%13.25%--79
$83.00Oct 2$6.950.523.2%8.64%11.82%--129
$85.00Sep 25$6.000.475.7%7.46%13.13%17188
$81.00Oct 2$7.700.560.7%9.57%10.27%--98
$82.00Oct 2$7.150.541.9%8.89%10.83%--24
$82.00Sep 25$7.050.521.9%8.76%10.70%--73
$90.00Sep 18$4.300.3611.9%5.35%17.23%1324.5K

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 6,300
Total Puts 1,151
Put/Call Ratio 0.18
Net Difference 5,149

Prior's Put/Call Breakdown

Total Calls 5,224
Total Puts 2,299
Put/Call Ratio 0.44
Net Difference 2,925

Prior 7-Day Put/Call Summary

Total Calls 561,438
Total Puts 300,708
Average Put/Call Ratio 0.60
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All