Tour v526
CRCL
CIRCLE INTERNET GROU A
$81.52 +3.72%
(8/20 09:50) ◀
|
Thursday, August 20, 2026 (9:55am)
January 2026
|
▶ (8/20 10:02)
◀ 8/20 09:55 ▶

Option Volume

Detail
ℹ
Current (08/20 9:55am) 18,665
Calls: 14,863 (80%)
Puts: 3,802 (20%)
Prior (08/05) 27,911
Calls: 17,339 (62%)
Puts: 10,572 (38%)
Current vs Prior -33.13%
Calls: -14.28% (Calls)
Puts: -64.04% (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 -79.37%
Calls: -75.89%
Puts: -86.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 9:55am) $6.78M
Calls: $5.58M (82%)
Puts: $1.20M (18%)
Prior (08/05) $9.66M
Calls: $3.25M (34%)
Puts: $6.41M (66%)
Current vs Prior -29.81%
Calls: +71.59%
Puts: -81.21%
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 -76.49%
Calls: -70.40%
Puts: -87.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 9:55am) 0.26
Prior (08/05) 0.61
Current vs Prior -58.05%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -54.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 9:55am) 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 5.91% | 11.36%5.91% | 18.90%
Prior 6.34% | 11.24%6.34% | 19.02%
Current vs Prior -6.69% | +1.10%-6.69% | -0.63%
Prior 7-Day Avg 7.51% | 13.41%14.17% | 24.31%
Current vs 7-Day Avg -21.32% | -15.29%-58.26% | -22.25%
Prior 7-Day Eod 6.34% | 11.24%6.34% | 19.02%
Current vs 7-Day Eod -6.69% | +1.10%-6.69% | -0.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.88% | 9.70%
Calls: 7.02% | 7.64%
Puts: 8.75% | 11.75%
Prior 5.43% | 8.50%
Calls: 5.12% | 6.74%
Puts: 5.74% | 10.27%
Current vs Prior +45.12% | +14.12%
Prior 7-Day Avg 8.13% | 8.82%
Calls: 8.03% | 8.23%
Puts: 8.21% | 9.41%
Current vs 7-Day Avg -3.02% | +10.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($5.58M) vs puts ($1.20M). Extreme bullish P/C ratio of 0.26 - heavy call buying (14,863 calls vs 3,802 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
09:55BULLISHBULLISHBULLISH
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 50 of results (avg 7.5%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 188.408.65$8.532.9%5080.578.8K
$85.00Sep 186.306.55$6.433.9%2900.488.8K
$90.00Aug 281.681.75$1.724.1%2310.261.7K
$80.00Aug 212.883.00$2.944.1%1.8K0.629.6K
$75.00Sep 1810.8011.35$11.085.0%400.684.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1816.6517.35$17.004.1%--0.691.5K
$90.00Sep 1812.9013.50$13.204.5%30.617.1K
$80.00Aug 283.403.60$3.505.7%2710.43291
$85.00Sep 189.5010.10$9.806.1%10.522.5K
$78.00Aug 282.532.69$2.616.1%60.35137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.54)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 210.580.70$0.6418.8%240.19--
$86.00Aug 210.760.86$0.8112.3%350.23--
$95.00Aug 280.911.07$0.9916.2%760.16949
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 210.490.59$0.5418.5%350.191.2K
$67.00Aug 280.250.30$0.2817.9%100.06370

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.71, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2114.6015.90$15.258.5%20.9996
$67.00Aug 2113.5515.00$14.2810.2%10.99233
$68.00Aug 2112.5514.40$13.4813.7%20.99439
$69.00Aug 2111.5513.40$12.4814.8%--0.99352
$71.00Aug 219.6011.40$10.5017.1%10.98428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.7014.55$13.6313.6%10.93597
$92.00Aug 219.8011.90$10.8519.4%20.91--
$90.00Aug 218.259.70$8.9816.1%140.891.0K
$95.00Aug 2813.3515.35$14.3513.9%--0.8331
$95.00Sep 414.3516.35$15.3513.0%--0.76145

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 14.2K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.883.00$2.944.1%1.8K0.629.6K
$90.00Aug 210.310.39$0.3522.9%1.6K0.1111.6K
$85.00Aug 210.971.07$1.029.8%1.4K0.287.7K
$83.00Aug 211.511.64$1.588.2%1.0K0.402.1K
$80.00Sep 188.408.65$8.532.9%5080.578.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 281.231.41$1.3213.6%3050.21122
$80.00Aug 211.361.48$1.428.5%2880.382.3K
$80.00Aug 283.403.60$3.505.7%2710.43291
$79.00Aug 211.001.11$1.0610.4%2280.31550
$70.00Aug 210.030.05$0.0450.0%2130.023.3K

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 38.5%, max 43.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2116.7%81.4%43.4%1.0K2.3K
$85.00Aug 21Oct 2119.5%83.7%42.8%1.4K7.7K
$82.00Aug 21Oct 2114.1%80.5%41.9%3876.6K
$79.00Aug 21Oct 2110.2%79.3%39.0%127990
$78.00Aug 21Oct 2111.1%81.1%36.9%28728
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2116.7%81.4%43.4%10467
$85.00Aug 21Oct 2119.5%83.7%42.8%4934
$82.00Aug 21Oct 2114.1%80.5%41.9%34117
$77.00Aug 21Oct 2111.2%79.8%39.4%371.3K
$79.00Aug 21Oct 2110.2%79.3%38.9%228577

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 3.44, avg 2.14)

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$2.4081%0.67$68.40
$70.00$75.00Sep 18$3.02$1.98$3.0277%0.66$73.02
$68.00$69.00Sep 25$0.18$0.82$0.1879%4.56$68.18
$75.00$80.00Sep 18$2.55$2.45$2.5568%0.96$77.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Oct 2$0.25$0.75$0.2545%3.00$81.75
$79.00$78.00Oct 2$0.30$0.70$0.3040%2.33$78.70
$80.00$79.00Aug 28$0.35$0.65$0.3543%1.86$79.65
$70.00$69.00Sep 4$0.11$0.89$0.1117%8.09$69.89
$76.00$75.00Sep 11$0.28$0.72$0.2833%2.57$75.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.91, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Sep 25$0.62$0.62$0.3851%1.63$85.62
$85.00$86.00Sep 11$0.50$0.50$0.5055%1.00$85.50
$82.00$83.00Sep 4$0.53$0.53$0.4748%1.13$82.53
$83.00$84.00Aug 28$0.43$0.43$0.5754%0.75$83.43
$84.00$85.00Aug 21$0.28$0.28$0.7266%0.39$84.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$2.38$2.38$2.6258%0.91$77.62
$75.00$70.00Sep 18$1.78$1.78$3.2268%0.55$73.22
$67.00$66.00Oct 2$0.56$0.56$0.4479%1.27$66.44
$73.00$72.00Oct 2$0.53$0.53$0.4770%1.13$72.47
$78.00$77.00Oct 2$0.62$0.62$0.3862%1.63$77.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.29, cheapest $4.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Aug 28$1.95118.0%89.8%
$83.00Aug 21Aug 28$2.10116.7%90.0%
$82.00Aug 21Aug 28$2.08114.1%88.9%
$80.00Aug 21Aug 28$2.09110.7%86.0%
$81.00Aug 21Aug 28$2.16111.8%87.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Sep 11$4.17118.0%86.4%
$83.00Aug 21Aug 28$2.16116.7%90.0%
$82.00Aug 21Aug 28$2.28114.1%88.9%
$80.00Aug 21Aug 28$2.08110.7%86.0%
$81.00Aug 21Aug 28$2.22111.8%87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 5.27% of stock, avg 15.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Aug 21$2.42$1.88$4.30$76.70$85.305.27%
$80.00Aug 21$2.94$1.42$4.36$75.64$84.365.35%
$82.00Aug 21$1.97$2.40$4.37$77.63$86.375.36%
$79.00Aug 21$3.50$1.06$4.56$74.44$83.565.59%
$83.00Aug 21$1.58$3.12$4.70$78.30$87.705.77%
$78.00Aug 21$4.28$0.77$5.05$72.95$83.056.19%
$84.00Aug 21$1.30$3.83$5.13$78.87$89.136.29%
$85.00Aug 21$1.02$4.57$5.59$79.41$90.596.86%
$77.00Aug 21$5.10$0.54$5.64$71.36$82.646.92%
$76.00Aug 21$5.70$0.38$6.08$69.92$82.087.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 1.66% of stock, avg 10.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Aug 21$0.81$0.54$1.35$75.65$87.35
$86.00$78.00Aug 21$0.81$0.77$1.58$76.42$87.58
$85.00$77.00Aug 21$1.02$0.54$1.56$75.44$86.56
$85.00$78.00Aug 21$1.02$0.77$1.79$76.21$86.79
$86.00$79.00Aug 21$0.81$1.06$1.87$77.13$87.87
$85.00$79.00Aug 21$1.02$1.06$2.08$76.92$87.08
$84.00$77.00Aug 21$1.30$0.54$1.84$75.16$85.84
$84.00$78.00Aug 21$1.30$0.77$2.07$75.93$86.07
$84.00$79.00Aug 21$1.30$1.06$2.36$76.64$86.36
$86.00$80.00Aug 21$0.81$1.42$2.23$77.77$88.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 0.75, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7195/96Sep 4$0.43$0.5758%0.75$70.57$95.43
70/7194/95Sep 4$0.44$0.5656%0.79$70.56$94.44
75/7695/96Sep 4$0.55$0.4545%1.22$75.45$95.55
75/7694/95Sep 4$0.56$0.4443%1.27$75.44$94.56
75/7689/90Aug 28$0.55$0.4543%1.22$75.45$89.55
71/7295/96Sep 4$0.43$0.5755%0.75$71.57$95.43
72/7389/90Aug 28$0.45$0.5553%0.82$72.55$89.45
75/7688/89Aug 28$0.57$0.4341%1.33$75.43$88.57
74/7589/90Aug 28$0.51$0.4947%1.04$74.49$89.51
71/7294/95Sep 4$0.44$0.5654%0.79$71.56$94.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.45$4.5520%10.11
$70.00$75.00$80.00Sep 18$0.47$4.5320%9.64
$85.00$90.00$95.00Oct 2$0.37$4.6315%12.51
$81.00$82.00$83.00Aug 21$0.06$0.9414%15.67
$80.00$85.00$90.00Sep 18$0.50$4.5019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 4$0.25$4.7520%19.00
$85.00$90.00$95.00Sep 18$0.40$4.6016%11.50
$80.00$85.00$90.00Sep 18$0.48$4.5219%9.42
$75.00$80.00$85.00Sep 18$0.54$4.4620%8.26
$80.00$81.00$82.00Aug 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. 49 found (best net $-0.16, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Aug 21-$0.05$2.95
$91.00$92.001:2Aug 21-$0.18$0.82
$90.00$91.001:2Aug 21-$0.21$0.79
$88.00$89.001:2Aug 21-$0.30$0.70
$89.00$90.001:2Aug 21-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.16$4.84
$75.00$70.001:2Sep 18-$0.94$4.06
$72.00$71.001:2Aug 21$0.00$1.00
$74.00$73.001:2Aug 21-$0.06$0.94
$76.00$75.001:2Aug 21-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 5.21%, avg 3.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Oct 2$4.250.3516.5%5.21%21.75%2--
$90.00Oct 2$5.400.4210.4%6.62%17.03%--208
$90.00Sep 25$5.300.4110.4%6.50%16.90%63920
$85.00Sep 25$6.750.494.3%8.28%12.55%34188
$82.00Sep 25$7.800.550.6%9.57%10.16%--73
$90.00Sep 18$4.700.3910.4%5.77%16.17%3114.5K
$83.00Sep 25$7.200.531.8%8.83%10.65%--81
$85.00Sep 18$6.300.484.3%7.73%12.00%2908.8K
$85.00Oct 2$6.100.504.3%7.48%11.75%--79
$95.00Sep 25$3.300.3316.5%4.05%20.58%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 14,863
Total Puts 3,802
Put/Call Ratio 0.26
Net Difference 11,061

Prior's Put/Call Breakdown

Total Calls 17,339
Total Puts 10,572
Put/Call Ratio 0.61
Net Difference 6,767

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