CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$80.75 +2.75%

(8/20 09:35) ◀

Thursday, August 20, 2026 (9:40am)

▶

◀ 8/20 09:40

Option Volume

Detail

ℹ

Current (08/20 9:40am) 10,531

Calls: 8,377 (80%)

Puts: 2,154 (20%)

Prior (08/05) 13,288

Calls: 9,643 (73%)

Puts: 3,645 (27%)

Current vs Prior -20.75%

Calls: -13.13% (Calls)

Puts: -40.91% (Puts)

Prior 7-Day Total 633,350

Calls: 431,585 (68%)

Puts: 201,765 (32%)

Prior 7-Day Average 90,478

Calls: 61,655 (68%)

Puts: 28,823 (32%)

Current vs Prior 7-Day Avg -88.36%

Calls: -86.41%

Puts: -92.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 9:40am) $3.44M

Calls: $2.72M (79%)

Puts: $720.4K (21%)

Prior (08/05) $4.00M

Calls: $1.85M (46%)

Puts: $2.14M (54%)

Current vs Prior -13.87%

Calls: +46.90%

Puts: -66.40%

Prior 7-Day Total $201.92M

Calls: $131.87M (65%)

Puts: $70.05M (35%)

Prior 7-Day Average $28.85M

Calls: $18.84M (65%)

Puts: $10.01M (35%)

Current vs Prior 7-Day Avg -88.07%

Calls: -85.55%

Puts: -92.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 9:40am) 0.26

Prior (08/05) 0.38

Current vs Prior -31.97%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -54.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 9:40am) 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 5,264,793

Calls: 3,025,663 (57%)

Puts: 2,239,130 (43%)

Prior 7-Day Average 752,113

Calls: 432,237 (57%)

Puts: 319,875 (43%)

Current vs Prior 7-Day Avg +10.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 6.04% | 11.08%6.04% | 18.76%

Prior 6.34% | 11.24%6.34% | 19.02%

Current vs Prior -4.63% | -1.35%-4.63% | -1.37%

Prior 7-Day Avg 7.51% | 13.41%14.17% | 24.31%

Current vs 7-Day Avg -19.58% | -17.34%-57.34% | -22.83%

Prior 7-Day Eod 6.34% | 11.24%6.34% | 19.02%

Current vs 7-Day Eod -4.63% | -1.35%-4.63% | -1.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.52% | 12.29%

Calls: 8.70% | 13.33%

Puts: 12.34% | 11.24%

Prior 5.43% | 8.50%

Calls: 5.12% | 6.74%

Puts: 5.74% | 10.27%

Current vs Prior +93.74% | +44.59%

Prior 7-Day Avg 8.13% | 8.82%

Calls: 8.03% | 8.23%

Puts: 8.21% | 9.41%

Current vs 7-Day Avg +29.47% | +39.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($2.72M) vs puts ($720.4K). Extreme bullish P/C ratio of 0.26 - heavy call buying (8,377 calls vs 2,154 puts). P/C ratio dropping 32% - 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)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 20 of results (avg 7.5%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 28	6.70	7.10	$6.90	5.8%	11	0.70	174
$70.00	Sep 18	13.30	14.10	$13.70	5.8%	7	0.76	4.6K
$74.00	Aug 21	6.80	7.25	$7.03	6.4%	10	0.90	1.8K
$75.00	Sep 18	10.25	10.95	$10.60	6.6%	33	0.66	4.7K
$80.00	Sep 18	7.65	8.25	$7.95	7.5%	225	0.56	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	17.15	17.90	$17.52	4.3%	--	0.70	1.5K
$90.00	Sep 18	13.40	14.00	$13.70	4.4%	2	0.63	7.1K
$80.00	Sep 18	7.00	7.40	$7.20	5.6%	7	0.44	4.9K
$85.00	Sep 18	9.85	10.45	$10.15	5.9%	--	0.54	2.5K
$90.00	Sep 4	11.55	12.35	$11.95	6.7%	--	0.69	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.52)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 21	0.23	0.28	$0.26	19.2%	2	0.08	--
$86.00	Aug 21	0.61	0.74	$0.68	19.1%	10	0.21	--
$85.00	Aug 21	0.78	0.92	$0.85	16.5%	898	0.25	7.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 21	0.47	0.57	$0.52	19.2%	42	0.17	693
$77.00	Aug 21	0.67	0.82	$0.75	20.0%	18	0.23	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	14.35	16.45	$15.40	13.6%	--	1.00	2.9K
$66.00	Aug 21	13.35	15.45	$14.40	14.6%	--	1.00	96
$67.00	Aug 21	12.35	14.25	$13.30	14.3%	--	1.00	233
$68.00	Aug 21	11.45	13.25	$12.35	14.6%	2	1.00	439
$69.00	Aug 21	10.40	12.45	$11.43	17.9%	--	1.00	352

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	13.65	15.85	$14.75	14.9%	1	0.96	597
$92.00	Aug 21	10.70	12.90	$11.80	18.6%	2	0.93	--
$90.00	Aug 21	9.25	10.25	$9.75	10.3%	10	0.90	1.0K
$95.00	Aug 28	14.05	16.60	$15.33	16.6%	--	0.85	31
$95.00	Sep 4	14.60	17.25	$15.93	16.6%	--	0.78	145

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 8.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.25	0.33	$0.29	27.6%	1.2K	0.10	11.6K
$80.00	Aug 21	2.42	2.64	$2.53	8.7%	997	0.56	9.6K
$85.00	Aug 21	0.78	0.92	$0.85	16.5%	898	0.25	7.7K
$83.00	Aug 21	1.23	1.40	$1.32	12.9%	424	0.36	2.1K
$80.00	Aug 28	4.20	4.80	$4.50	13.3%	252	0.55	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 28	1.31	1.61	$1.46	20.5%	303	0.23	122
$80.00	Aug 28	3.70	4.15	$3.93	11.5%	224	0.45	291
$80.00	Aug 21	1.71	1.91	$1.81	11.0%	201	0.43	2.3K
$68.00	Aug 21	0.02	0.04	$0.03	66.7%	109	0.01	790
$70.00	Aug 21	0.03	0.07	$0.05	80.0%	96	0.02	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 42.2%, max 47.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Aug 21	Oct 2	123.9%	84.2%	47.2%	898	7.7K
$83.00	Aug 21	Oct 2	118.5%	81.9%	44.7%	424	2.3K
$82.00	Aug 21	Oct 2	116.8%	81.0%	44.1%	202	6.6K
$81.00	Aug 21	Oct 2	115.5%	80.2%	43.9%	119	1.1K
$79.00	Aug 21	Oct 2	112.5%	78.7%	42.8%	95	990

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Aug 21	Oct 2	123.9%	84.2%	47.2%	4	934
$83.00	Aug 21	Oct 2	118.5%	81.9%	44.7%	2	67
$82.00	Aug 21	Oct 2	116.8%	81.0%	44.1%	13	117
$81.00	Aug 21	Oct 2	115.5%	80.2%	43.9%	4	86
$79.00	Aug 21	Oct 2	112.5%	78.7%	42.8%	54	577

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 2.91, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Sep 25	$1.28	$3.72	$1.28	47%	2.91	$86.28
$65.00	$70.00	Sep 18	$3.30	$1.70	$3.30	85%	0.52	$68.30
$66.00	$70.00	Oct 2	$2.52	$1.48	$2.52	81%	0.59	$68.52
$90.00	$95.00	Oct 2	$1.13	$3.87	$1.13	41%	3.42	$91.13
$70.00	$71.00	Sep 4	$0.23	$0.77	$0.23	82%	3.35	$70.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Sep 25	$0.28	$0.72	$0.28	44%	2.57	$79.72
$72.00	$71.00	Sep 25	$0.18	$0.82	$0.18	29%	4.56	$71.82
$83.00	$82.00	Sep 25	$0.38	$0.62	$0.38	49%	1.63	$82.62
$79.00	$78.00	Oct 2	$0.30	$0.70	$0.30	41%	2.33	$78.70
$74.00	$73.00	Sep 25	$0.23	$0.77	$0.23	33%	3.35	$73.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 4.88, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 2	$0.72	$0.72	$0.28	43%	2.57	$81.72
$85.00	$86.00	Sep 11	$0.48	$0.48	$0.52	57%	0.92	$85.48
$82.00	$83.00	Sep 25	$0.52	$0.52	$0.48	48%	1.08	$82.52
$86.00	$87.00	Aug 21	$0.15	$0.15	$0.85	79%	0.18	$86.15
$84.00	$85.00	Aug 21	$0.23	$0.23	$0.77	70%	0.30	$84.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$65.00	Oct 2	$0.83	$0.83	$0.17	80%	4.88	$65.17
$71.00	$70.00	Sep 25	$0.89	$0.89	$0.11	72%	8.09	$70.11
$70.00	$65.00	Sep 18	$1.38	$1.38	$3.62	76%	0.38	$68.62
$80.00	$75.00	Sep 18	$2.42	$2.42	$2.58	56%	0.94	$77.58
$75.00	$70.00	Sep 18	$1.84	$1.84	$3.16	66%	0.58	$73.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.99, cheapest $1.91)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 21	Aug 28	$1.91	118.5%	88.6%
$82.00	Aug 21	Aug 28	$1.95	116.8%	88.0%
$81.00	Aug 21	Aug 28	$2.00	115.5%	88.2%
$80.00	Aug 21	Aug 28	$1.97	113.1%	86.9%
$79.00	Aug 21	Aug 28	$1.89	112.5%	86.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 21	Aug 28	$1.95	118.5%	88.6%
$82.00	Aug 21	Aug 28	$1.99	116.8%	88.0%
$81.00	Aug 21	Aug 28	$2.10	115.5%	88.2%
$80.00	Aug 21	Aug 28	$2.12	113.1%	86.9%
$79.00	Aug 21	Aug 28	$2.05	112.5%	86.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 5.37% of stock, avg 15.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Aug 21	$2.53	$1.81	$4.34	$75.66	$84.34	5.37%
$81.00	Aug 21	$2.05	$2.35	$4.40	$76.60	$85.40	5.45%
$79.00	Aug 21	$3.11	$1.38	$4.49	$74.51	$83.49	5.56%
$78.00	Aug 21	$3.65	$1.02	$4.67	$73.33	$82.67	5.78%
$82.00	Aug 21	$1.65	$3.06	$4.71	$77.29	$86.71	5.83%
$83.00	Aug 21	$1.32	$3.73	$5.05	$77.95	$88.05	6.25%
$77.00	Aug 21	$4.33	$0.75	$5.08	$71.92	$82.08	6.29%
$76.00	Aug 21	$5.13	$0.52	$5.65	$70.35	$81.65	7.00%
$85.00	Aug 21	$0.85	$5.23	$6.08	$78.92	$91.08	7.53%
$75.00	Aug 21	$5.98	$0.37	$6.35	$68.65	$81.35	7.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.70% of stock, avg 10.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$76.00	Aug 21	$0.85	$0.52	$1.37	$74.63	$86.37
$85.00	$77.00	Aug 21	$0.85	$0.75	$1.60	$75.40	$86.60
$84.00	$76.00	Aug 21	$1.08	$0.52	$1.60	$74.40	$85.60
$85.00	$78.00	Aug 21	$0.85	$1.02	$1.87	$76.13	$86.87
$84.00	$77.00	Aug 21	$1.08	$0.75	$1.83	$75.17	$85.83
$84.00	$78.00	Aug 21	$1.08	$1.02	$2.10	$75.90	$86.10
$83.00	$76.00	Aug 21	$1.32	$0.52	$1.84	$74.16	$84.84
$83.00	$77.00	Aug 21	$1.32	$0.75	$2.07	$74.93	$85.07
$83.00	$78.00	Aug 21	$1.32	$1.02	$2.34	$75.66	$85.34
$85.00	$79.00	Aug 21	$0.85	$1.38	$2.23	$76.77	$87.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 2.33, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	95/96	Sep 4	$0.70	$0.30	47%	2.33	$74.30	$95.70
74/75	89/90	Sep 4	$0.75	$0.25	37%	3.00	$74.25	$89.75
66/67	89/90	Aug 28	$0.47	$0.53	64%	0.89	$66.53	$89.47
66/67	87/88	Aug 28	$0.51	$0.49	59%	1.04	$66.49	$87.51
66/67	86/87	Aug 28	$0.52	$0.48	56%	1.08	$66.48	$86.52
66/67	88/89	Aug 28	$0.45	$0.55	62%	0.82	$66.55	$88.45
66/67	90/91	Aug 28	$0.40	$0.60	67%	0.67	$66.60	$90.40
71/72	89/90	Aug 28	$0.45	$0.55	56%	0.82	$71.55	$89.45
76/77	89/90	Aug 28	$0.61	$0.39	40%	1.56	$76.39	$89.61
71/72	95/96	Sep 4	$0.45	$0.55	56%	0.82	$71.55	$95.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Sep 18	$0.20	$4.80	18%	24.00
$70.00	$75.00	$80.00	Sep 18	$0.45	$4.55	20%	10.11
$85.00	$90.00	$95.00	Sep 18	$0.36	$4.64	16%	12.89
$80.00	$85.00	$90.00	Sep 18	$0.49	$4.51	18%	9.20
$75.00	$76.00	$77.00	Aug 21	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Aug 28	$0.41	$4.59	23%	11.20
$85.00	$90.00	$95.00	Sep 4	$0.35	$4.65	20%	13.29
$85.00	$90.00	$95.00	Sep 18	$0.27	$4.73	16%	17.52
$65.00	$70.00	$75.00	Sep 18	$0.46	$4.54	19%	9.87
$75.00	$80.00	$85.00	Sep 18	$0.53	$4.47	20%	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. 54 found (best net $-0.71, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Sep 4	-$0.83	$4.17
$92.00	$95.00	1:2	Aug 21	-$0.06	$2.94
$91.00	$92.00	1:2	Aug 21	-$0.14	$0.86
$89.00	$90.00	1:2	Aug 21	-$0.22	$0.78
$90.00	$91.00	1:2	Aug 21	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Aug 21	-$0.71	$4.29
$70.00	$65.00	1:2	Sep 18	-$0.18	$4.82
$90.00	$85.00	1:2	Aug 28	-$3.01	$1.99
$75.00	$70.00	1:2	Sep 18	-$1.10	$3.90
$71.00	$70.00	1:2	Oct 2	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 6.19%, avg 3.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Sep 25	$5.00	0.40	11.5%	6.19%	17.65%	12	920
$95.00	Oct 2	$3.70	0.35	17.6%	4.58%	22.23%	1	--
$90.00	Oct 2	$4.80	0.41	11.5%	5.94%	17.40%	--	208
$85.00	Oct 2	$6.10	0.50	5.3%	7.55%	12.82%	--	79
$85.00	Sep 25	$6.15	0.47	5.3%	7.62%	12.88%	29	188
$83.00	Oct 2	$6.95	0.53	2.8%	8.61%	11.39%	--	129
$81.00	Sep 25	$7.85	0.54	0.3%	9.72%	10.03%	7	108
$81.00	Oct 2	$7.70	0.57	0.3%	9.54%	9.85%	--	98
$82.00	Oct 2	$7.15	0.55	1.6%	8.85%	10.40%	--	24
$82.00	Sep 25	$7.10	0.52	1.6%	8.79%	10.34%	--	73

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 8,377

Total Puts 2,154

Put/Call Ratio 0.26

Net Difference 6,223

Prior's Put/Call Breakdown

Total Calls 9,643

Total Puts 3,645

Put/Call Ratio 0.38

Net Difference 5,998

Prior 7-Day Put/Call Summary

Total Calls 431,585

Total Puts 201,765

Average Put/Call Ratio 0.56

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...

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