Tour v526
CRCL
CIRCLE INTERNET GROU A
$82.06 +4.42%
(8/20 09:40) ◀
|
Thursday, August 20, 2026 (9:45am)
January 2026
|
▶ (8/20 09:50)
◀ 8/20 09:45 ▶

Option Volume

Detail
ℹ
Current (08/20 9:45am) 14,806
Calls: 11,726 (79%)
Puts: 3,080 (21%)
Prior (08/05) 17,641
Calls: 12,840 (73%)
Puts: 4,801 (27%)
Current vs Prior -16.07%
Calls: -8.68% (Calls)
Puts: -35.85% (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 -83.64%
Calls: -80.98%
Puts: -89.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 9:45am) $5.76M
Calls: $4.80M (83%)
Puts: $955.5K (17%)
Prior (08/05) $6.01M
Calls: $2.44M (41%)
Puts: $3.57M (59%)
Current vs Prior -4.22%
Calls: +96.75%
Puts: -73.25%
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 -80.03%
Calls: -74.50%
Puts: -90.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 9:45am) 0.26
Prior (08/05) 0.37
Current vs Prior -29.75%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -53.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 9:45am) 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
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.29% | 11.33%6.29% | 18.68%
Prior 6.34% | 11.24%6.34% | 19.02%
Current vs Prior -0.77% | +0.87%-0.77% | -1.79%
Prior 7-Day Avg 7.51% | 13.41%14.17% | 24.31%
Current vs 7-Day Avg -16.32% | -15.48%-55.61% | -23.16%
Prior 7-Day Eod 6.34% | 11.24%6.34% | 19.02%
Current vs 7-Day Eod -0.77% | +0.87%-0.77% | -1.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.18% | 9.66%
Calls: 7.69% | 8.79%
Puts: 16.67% | 10.53%
Prior 5.43% | 8.50%
Calls: 5.12% | 6.74%
Puts: 5.74% | 10.27%
Current vs Prior +124.31% | +13.65%
Prior 7-Day Avg 8.13% | 8.82%
Calls: 8.03% | 8.23%
Puts: 8.21% | 9.41%
Current vs 7-Day Avg +49.89% | +9.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($4.80M) vs puts ($955.5K). Extreme bullish P/C ratio of 0.26 - heavy call buying (11,726 calls vs 3,080 puts). P/C ratio dropping 30% - 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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 43 of results (avg 7.9%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 188.709.00$8.853.4%4290.598.8K
$70.00Aug 2111.9512.50$12.234.5%810.995.2K
$75.00Sep 1811.4512.05$11.755.1%380.694.7K
$84.00Aug 283.553.75$3.655.5%30.47--
$85.00Aug 211.231.31$1.276.3%1.2K0.357.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1816.0016.60$16.303.7%--0.671.5K
$90.00Sep 1812.3012.95$12.635.1%20.597.1K
$75.00Sep 184.104.35$4.225.9%730.302.1K
$85.00Sep 189.059.65$9.356.4%10.512.5K
$80.00Sep 186.256.70$6.486.9%90.414.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.400.48$0.4418.2%1.4K0.1411.6K
$95.00Aug 210.180.21$0.2015.0%330.063.3K
$89.00Aug 210.520.62$0.5717.5%160.17--
$87.00Aug 210.760.91$0.8417.9%170.25--
$97.00Aug 280.831.01$0.9219.6%20.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 210.050.06$0.0616.7%410.02578
$78.00Aug 210.660.75$0.7112.7%460.20278
$79.00Aug 210.871.04$0.9617.7%2090.26550
$70.00Aug 280.500.58$0.5414.8%340.10900
$72.00Aug 280.730.89$0.8119.8%90.14482

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2115.1516.65$15.909.4%--0.9996
$67.00Aug 2114.1515.75$14.9510.7%--0.99233
$68.00Aug 2113.1514.70$13.9311.1%20.99439
$69.00Aug 2112.1513.70$12.9312.0%--0.99352
$70.00Aug 2111.9512.50$12.234.5%810.995.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.5013.70$13.109.2%10.93597
$92.00Aug 219.7011.25$10.4814.8%20.90--
$90.00Aug 217.808.60$8.209.8%110.861.0K
$95.00Aug 2813.1015.15$14.1314.5%--0.8131
$95.00Sep 414.1516.30$15.2314.1%--0.75145

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 11.3K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.400.48$0.4418.2%1.4K0.1411.6K
$80.00Aug 213.303.65$3.4710.1%1.2K0.689.6K
$85.00Aug 211.231.31$1.276.3%1.2K0.357.7K
$83.00Aug 211.812.00$1.919.9%8320.482.1K
$80.00Sep 188.709.00$8.853.4%4290.598.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 281.121.29$1.2114.0%3030.19122
$80.00Aug 211.201.35$1.2711.8%2430.322.3K
$80.00Aug 283.053.35$3.209.4%2340.39291
$79.00Aug 210.871.04$0.9617.7%2090.26550
$86.00Aug 286.356.90$6.638.3%1600.60--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 45.7%, max 50.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 21Oct 2116.4%77.9%49.4%112990
$81.00Aug 21Oct 2116.8%79.4%47.2%1551.1K
$77.00Aug 21Sep 25117.8%80.7%46.1%1684.1K
$78.00Aug 21Oct 2116.6%79.8%46.1%22728
$82.00Aug 21Oct 2119.3%81.7%46.0%2966.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 21Oct 2117.8%78.5%50.1%321.3K
$79.00Aug 21Oct 2116.4%77.9%49.4%209577
$81.00Aug 21Oct 2116.8%79.4%47.2%1886
$78.00Aug 21Oct 2116.6%79.8%46.1%46410
$82.00Aug 21Oct 2119.3%81.7%46.0%20117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 5.35, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$90.00Sep 25$0.63$3.37$0.6347%5.35$86.63
$70.00$75.00Sep 18$2.83$2.17$2.8379%0.77$72.83
$66.00$70.00Oct 2$2.40$1.60$2.4081%0.67$68.40
$86.00$90.00Sep 11$0.73$3.27$0.7344%4.48$86.73
$83.00$85.00Sep 25$0.25$1.75$0.2552%7.00$83.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$75.00Sep 25$0.20$0.80$0.2034%4.00$75.80
$79.00$78.00Oct 2$0.30$0.70$0.3040%2.33$78.70
$77.00$76.00Sep 25$0.28$0.72$0.2836%2.57$76.72
$76.00$75.00Sep 11$0.23$0.77$0.2331%3.35$75.77
$80.00$79.00Sep 4$0.35$0.65$0.3540%1.86$79.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.82, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$95.00Sep 25$1.92$1.92$3.0859%0.62$91.92
$83.00$84.00Aug 28$0.50$0.50$0.5050%1.00$83.50
$95.00$96.00Sep 4$0.25$0.25$0.7575%0.33$95.25
$89.00$90.00Aug 28$0.28$0.28$0.7268%0.39$89.28
$89.00$90.00Aug 21$0.13$0.13$0.8783%0.15$89.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$2.26$2.26$2.7459%0.82$77.74
$75.00$70.00Sep 18$1.67$1.67$3.3370%0.50$73.33
$75.00$74.00Sep 25$0.77$0.77$0.2367%3.35$74.23
$79.00$78.00Sep 25$0.83$0.83$0.1760%4.88$78.17
$67.00$66.00Oct 2$0.56$0.56$0.4479%1.27$66.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.05, cheapest $2.01)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 21Aug 28$2.21119.3%88.3%
$80.00Aug 21Aug 28$2.13116.1%87.0%
$85.00Aug 21Aug 28$2.03119.8%91.0%
$81.00Aug 21Aug 28$2.12116.8%88.3%
$84.00Aug 21Aug 28$2.09118.4%90.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 21Aug 28$2.01119.3%88.3%
$80.00Aug 21Aug 28$1.93116.1%87.0%
$85.00Aug 21Aug 28$1.90119.8%91.0%
$81.00Aug 21Aug 28$1.96116.8%88.3%
$83.00Aug 21Aug 28$1.93117.4%91.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 5.54% of stock, avg 15.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 21$2.34$2.21$4.55$77.45$86.555.54%
$81.00Aug 21$2.93$1.77$4.70$76.30$85.705.73%
$83.00Aug 21$1.91$2.82$4.73$78.27$87.735.76%
$80.00Aug 21$3.47$1.27$4.74$75.26$84.745.78%
$79.00Aug 21$4.18$0.96$5.14$73.86$84.146.26%
$85.00Aug 21$1.27$4.08$5.35$79.65$90.356.52%
$78.00Aug 21$4.93$0.71$5.64$72.36$83.646.87%
$77.00Aug 21$5.75$0.49$6.24$70.76$83.247.60%
$76.00Aug 21$6.45$0.34$6.79$69.21$82.798.27%
$75.00Aug 21$7.50$0.23$7.73$67.27$82.739.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 1.89% of stock, avg 11.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$78.00Aug 21$0.84$0.71$1.55$76.45$88.55
$87.00$79.00Aug 21$0.84$0.96$1.80$77.20$88.80
$86.00$78.00Aug 21$1.04$0.71$1.75$76.25$87.75
$86.00$79.00Aug 21$1.04$0.96$2.00$77.00$88.00
$87.00$80.00Aug 21$0.84$1.27$2.11$77.89$89.11
$85.00$78.00Aug 21$1.27$0.71$1.98$76.02$86.98
$86.00$80.00Aug 21$1.04$1.27$2.31$77.69$88.31
$85.00$79.00Aug 21$1.27$0.96$2.23$76.77$87.23
$85.00$80.00Aug 21$1.27$1.27$2.54$77.46$87.54
$84.00$78.00Aug 21$1.56$0.71$2.27$75.73$86.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 2.33, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7595/96Sep 4$0.70$0.3048%2.33$74.30$95.70
66/6789/90Aug 28$0.52$0.4860%1.08$66.48$89.52
70/7195/96Sep 4$0.53$0.4758%1.13$70.47$95.53
66/6792/93Aug 28$0.40$0.6068%0.67$66.60$92.40
66/6791/92Aug 28$0.42$0.5866%0.72$66.58$91.42
67/6895/96Sep 4$0.43$0.5763%0.75$67.57$95.43
66/6788/89Aug 28$0.48$0.5258%0.92$66.52$88.48
72/7395/96Sep 4$0.52$0.4853%1.08$72.48$95.52
77/7895/96Sep 4$0.65$0.3540%1.86$77.35$95.65
75/7689/90Aug 28$0.61$0.3944%1.56$75.39$89.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.30$4.7017%15.67
$80.00$85.00$90.00Sep 18$0.50$4.5019%9.00
$83.00$84.00$85.00Aug 21$0.06$0.9413%15.67
$84.00$85.00$86.00Aug 21$0.06$0.9412%15.67
$82.00$83.00$84.00Aug 21$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.41$4.5919%11.20
$85.00$90.00$95.00Sep 18$0.39$4.6117%11.82
$78.00$79.00$80.00Aug 21$0.06$0.9412%15.67
$76.00$77.00$78.00Aug 21$0.07$0.939%13.29
$70.00$71.00$72.00Aug 28$0.05$0.954%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.88, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Sep 4-$1.13$3.87
$92.00$95.001:2Aug 21-$0.09$2.91
$91.00$92.001:2Aug 21-$0.24$0.76
$89.00$90.001:2Aug 21-$0.31$0.69
$90.00$91.001:2Aug 21-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18-$0.88$4.12
$75.00$74.001:2Aug 21-$0.09$0.91
$76.00$75.001:2Aug 21-$0.12$0.88
$73.00$72.001:2Aug 21-$0.08$0.92
$77.00$76.001:2Aug 21-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 6.58%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 2$5.400.429.7%6.58%16.26%--208
$90.00Sep 25$5.200.419.7%6.34%16.01%34920
$85.00Sep 25$7.000.493.6%8.53%12.11%32188
$90.00Sep 18$4.950.419.7%6.03%15.71%2864.5K
$95.00Oct 2$3.700.3415.8%4.51%20.28%2--
$95.00Sep 18$3.700.3315.8%4.51%20.28%203.0K
$85.00Sep 18$6.500.493.6%7.92%11.50%2508.8K
$85.00Oct 2$6.100.493.6%7.43%11.02%--79
$83.00Oct 2$6.950.521.1%8.47%9.61%--129
$95.00Sep 25$2.960.3315.8%3.61%19.38%1--

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 11,726
Total Puts 3,080
Put/Call Ratio 0.26
Net Difference 8,646

Prior's Put/Call Breakdown

Total Calls 12,840
Total Puts 4,801
Put/Call Ratio 0.37
Net Difference 8,039

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...

Chart Title

Price — Past 7 Days

Add Card

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