Tour v526
CRCL
CIRCLE INTERNET GROU A
$81.63 +3.87%
(8/20 09:45) ◀
|
Thursday, August 20, 2026 (9:50am)
January 2026
|
▶ (8/20 09:55)
◀ 8/20 09:50 ▶

Option Volume

Detail
ℹ
Current (08/20 9:50am) 17,160
Calls: 13,659 (80%)
Puts: 3,501 (20%)
Prior (08/05) 23,193
Calls: 14,597 (63%)
Puts: 8,596 (37%)
Current vs Prior -26.01%
Calls: -6.43% (Calls)
Puts: -59.27% (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 -81.03%
Calls: -77.85%
Puts: -87.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 9:50am) $6.32M
Calls: $5.23M (83%)
Puts: $1.09M (17%)
Prior (08/05) $8.10M
Calls: $2.84M (35%)
Puts: $5.27M (65%)
Current vs Prior -22.01%
Calls: +84.31%
Puts: -79.25%
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 -78.09%
Calls: -72.26%
Puts: -89.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 9:50am) 0.26
Prior (08/05) 0.59
Current vs Prior -56.47%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -54.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 9:50am) 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 6.03% | 11.25%6.03% | 18.50%
Prior 6.34% | 11.24%6.34% | 19.02%
Current vs Prior -4.88% | +0.09%-4.88% | -2.76%
Prior 7-Day Avg 7.51% | 13.41%14.17% | 24.31%
Current vs 7-Day Avg -19.79% | -16.13%-57.45% | -23.92%
Prior 7-Day Eod 6.34% | 11.24%6.34% | 19.02%
Current vs 7-Day Eod -4.88% | +0.09%-4.88% | -2.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.11% | 11.43%
Calls: 7.57% | 11.75%
Puts: 6.64% | 11.11%
Prior 5.43% | 8.50%
Calls: 5.12% | 6.74%
Puts: 5.74% | 10.27%
Current vs Prior +30.94% | +34.47%
Prior 7-Day Avg 8.13% | 8.82%
Calls: 8.03% | 8.23%
Puts: 8.21% | 9.41%
Current vs 7-Day Avg -12.50% | +29.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($5.23M) vs puts ($1.09M). Extreme bullish P/C ratio of 0.26 - heavy call buying (13,659 calls vs 3,501 puts). P/C ratio dropping 56% - 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
09:50BULLISHBULLISHBULLISH
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 39 of results (avg 8.1%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 188.258.65$8.454.7%4910.588.8K
$75.00Sep 1810.8511.45$11.155.4%380.684.7K
$85.00Sep 186.256.60$6.435.4%2770.488.8K
$86.00Aug 282.652.83$2.746.6%20.38--
$70.00Sep 1813.8014.75$14.286.7%90.784.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1816.5017.15$16.833.9%--0.681.5K
$90.00Sep 1812.7013.30$13.004.6%20.617.1K
$85.00Sep 189.259.85$9.556.3%10.522.5K
$82.00Aug 212.332.49$2.416.6%310.5182
$90.00Aug 218.509.10$8.806.8%130.881.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 280.861.04$0.9518.9%50.16--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 210.500.60$0.5518.2%320.181.2K
$78.00Aug 210.720.84$0.7815.4%490.24278
$72.00Aug 280.790.95$0.8718.4%130.15482

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2115.0516.65$15.8510.1%--1.0096
$67.00Aug 2114.0515.75$14.9011.4%--1.00233
$68.00Aug 2113.0514.70$13.8811.9%21.00439
$69.00Aug 2112.1513.70$12.9312.0%--1.00352
$70.00Aug 2111.2512.35$11.809.3%831.005.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.5514.00$13.2810.9%10.95597
$92.00Aug 219.7011.25$10.4814.8%20.91--
$90.00Aug 218.509.10$8.806.8%130.881.0K
$95.00Aug 2813.1015.15$14.1314.5%--0.8331
$95.00Sep 414.3515.95$15.1510.6%--0.76145

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 13.0K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.983.25$3.128.7%1.8K0.639.6K
$90.00Aug 210.310.41$0.3627.8%1.5K0.1211.6K
$85.00Aug 210.991.12$1.0612.3%1.3K0.307.7K
$83.00Aug 211.571.70$1.647.9%9500.422.1K
$80.00Sep 188.258.65$8.454.7%4910.588.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 281.221.42$1.3215.2%3030.21122
$80.00Aug 211.371.51$1.449.7%2690.372.3K
$80.00Aug 283.253.70$3.4812.9%2420.41291
$79.00Aug 210.991.15$1.0715.0%2130.30550
$70.00Aug 210.040.05$0.0520.0%2080.023.3K

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 42.2%, max 45.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 21Oct 2113.6%77.9%45.8%122990
$81.00Aug 21Oct 2114.8%79.4%44.6%1771.1K
$80.00Aug 21Oct 2114.2%79.8%43.2%1.8K9.9K
$78.00Aug 21Oct 2113.2%79.8%41.9%23728
$85.00Aug 21Oct 2120.8%85.2%41.8%1.3K7.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 21Oct 2113.6%77.9%45.8%213577
$81.00Aug 21Oct 2114.8%79.4%44.6%3186
$77.00Aug 21Oct 2113.1%78.5%44.0%341.3K
$80.00Aug 21Oct 2114.2%79.8%43.2%2692.3K
$78.00Aug 21Oct 2113.2%79.8%41.9%49410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 3.44, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$90.00Sep 25$0.90$3.10$0.9047%3.44$86.90
$66.00$70.00Oct 2$2.40$1.60$2.4080%0.67$68.40
$86.00$90.00Sep 11$0.85$3.15$0.8544%3.71$86.85
$85.00$90.00Sep 18$1.50$3.50$1.5048%2.33$86.50
$68.00$69.00Sep 25$0.18$0.82$0.1879%4.56$68.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$78.00Oct 2$0.30$0.70$0.3040%2.33$78.70
$76.00$75.00Sep 11$0.23$0.77$0.2332%3.35$75.77
$77.00$76.00Sep 4$0.27$0.73$0.2733%2.70$76.73
$81.00$80.00Sep 4$0.40$0.60$0.4044%1.50$80.60
$68.00$67.00Sep 25$0.17$0.83$0.1721%4.88$67.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.85, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Sep 25$0.75$0.75$0.2551%3.00$85.75
$85.00$86.00Sep 11$0.70$0.70$0.3054%2.33$85.70
$83.00$84.00Aug 28$0.45$0.45$0.5552%0.82$83.45
$90.00$95.00Sep 25$1.76$1.76$3.2459%0.54$91.76
$83.00$84.00Aug 21$0.34$0.34$0.6658%0.52$83.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$2.30$2.30$2.7058%0.85$77.70
$75.00$70.00Sep 18$1.71$1.71$3.2968%0.52$73.29
$67.00$66.00Oct 2$0.56$0.56$0.4479%1.27$66.44
$80.00$79.00Oct 2$0.73$0.73$0.2758%2.70$79.27
$73.00$72.00Oct 2$0.53$0.53$0.4770%1.13$72.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.26, cheapest $4.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Aug 28$2.08118.7%90.0%
$81.00Aug 21Aug 28$2.17114.8%87.1%
$80.00Aug 21Aug 28$2.03114.2%87.3%
$82.00Aug 21Aug 28$2.14115.9%89.0%
$79.00Aug 21Aug 28$2.00113.6%87.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Sep 11$4.12117.9%84.3%
$81.00Aug 21Aug 28$2.06114.8%87.1%
$80.00Aug 21Aug 28$2.04114.2%87.3%
$82.00Aug 21Aug 28$2.09115.4%89.0%
$83.00Aug 21Aug 28$1.98115.5%90.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 5.39% of stock, avg 15.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Aug 21$2.51$1.89$4.40$76.60$85.405.39%
$82.00Aug 21$2.04$2.41$4.45$77.55$86.455.45%
$80.00Aug 21$3.12$1.44$4.56$75.44$84.565.59%
$83.00Aug 21$1.64$3.09$4.73$78.27$87.735.79%
$79.00Aug 21$3.68$1.07$4.75$74.25$83.755.82%
$84.00Aug 21$1.30$3.73$5.03$78.97$89.036.16%
$78.00Aug 21$4.38$0.78$5.16$72.84$83.166.32%
$85.00Aug 21$1.06$4.47$5.53$79.47$90.536.77%
$77.00Aug 21$5.18$0.55$5.73$71.27$82.737.02%
$76.00Aug 21$5.98$0.38$6.36$69.64$82.367.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 1.70% of stock, avg 10.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Aug 21$0.84$0.55$1.39$75.61$87.39
$86.00$78.00Aug 21$0.84$0.78$1.62$76.38$87.62
$85.00$77.00Aug 21$1.06$0.55$1.61$75.39$86.61
$85.00$78.00Aug 21$1.06$0.78$1.84$76.16$86.84
$86.00$79.00Aug 21$0.84$1.07$1.91$77.09$87.91
$85.00$79.00Aug 21$1.06$1.07$2.13$76.87$87.13
$84.00$77.00Aug 21$1.30$0.55$1.85$75.15$85.85
$84.00$78.00Aug 21$1.30$0.78$2.08$75.92$86.08
$84.00$79.00Aug 21$1.30$1.07$2.37$76.63$86.37
$86.00$80.00Aug 21$0.84$1.44$2.28$77.72$88.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.17, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7494/95Sep 4$0.54$0.4649%1.17$73.46$94.54
73/7495/96Sep 4$0.50$0.5050%1.00$73.50$95.50
72/7390/91Aug 28$0.45$0.5555%0.82$72.55$90.45
75/7694/95Sep 4$0.56$0.4444%1.27$75.44$94.56
72/7391/92Aug 28$0.42$0.5858%0.72$72.58$91.42
72/7388/89Aug 28$0.49$0.5150%0.96$72.51$88.49
72/7394/95Sep 4$0.47$0.5351%0.89$72.53$94.47
74/7594/95Sep 4$0.52$0.4846%1.08$74.48$94.52
76/7790/91Aug 28$0.56$0.4442%1.27$76.44$90.56
76/7791/92Aug 28$0.53$0.4745%1.13$76.47$91.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.29$4.7116%16.24
$70.00$75.00$80.00Sep 18$0.43$4.5720%10.63
$85.00$90.00$95.00Oct 2$0.37$4.6314%12.51
$82.00$83.00$84.00Aug 21$0.06$0.9413%15.67
$81.00$82.00$83.00Aug 21$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 4$0.28$4.7220%16.86
$85.00$90.00$95.00Sep 18$0.38$4.6216%12.16
$80.00$81.00$82.00Aug 21$0.07$0.9314%13.29
$77.00$78.00$79.00Aug 21$0.06$0.9412%15.67
$79.00$80.00$81.00Aug 21$0.08$0.9214%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.14, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Aug 21-$0.04$2.96
$90.00$91.001:2Aug 21-$0.26$0.74
$89.00$90.001:2Aug 21-$0.28$0.72
$91.00$92.001:2Aug 21-$0.25$0.75
$88.00$89.001:2Aug 21-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.14$4.86
$75.00$70.001:2Sep 18-$0.93$4.07
$75.00$74.001:2Aug 21-$0.10$0.90
$76.00$75.001:2Aug 21-$0.14$0.86
$73.00$72.001:2Aug 21-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 6.68%, avg 3.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 2$5.450.4210.2%6.68%16.93%--208
$95.00Oct 2$4.250.3516.4%5.21%21.59%2--
$90.00Sep 25$5.000.4110.2%6.13%16.38%54920
$85.00Sep 25$6.700.494.1%8.21%12.34%32188
$83.00Sep 25$7.400.531.7%9.07%10.74%--81
$90.00Sep 18$4.700.3910.2%5.76%16.01%3054.5K
$85.00Sep 18$6.250.484.1%7.66%11.78%2778.8K
$95.00Sep 18$3.550.3216.4%4.35%20.73%213.0K
$85.00Oct 2$6.100.494.1%7.47%11.60%--79
$82.00Sep 25$7.500.540.5%9.19%9.64%--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 13,659
Total Puts 3,501
Put/Call Ratio 0.26
Net Difference 10,158

Prior's Put/Call Breakdown

Total Calls 14,597
Total Puts 8,596
Put/Call Ratio 0.59
Net Difference 6,001

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