Tour v526
CRCL
CIRCLE INTERNET GROU A
$82.05 +4.40%
(8/20 10:02) ◀
|
Thursday, August 20, 2026 (10:10am)
January 2026
|
▶ (8/20 10:15)
◀ 8/20 10:10 ▶

Option Volume

Detail
ℹ
Current (08/20 10:10am) 23,790
Calls: 18,511 (78%)
Puts: 5,279 (22%)
Prior (08/05) 37,702
Calls: 23,002 (61%)
Puts: 14,700 (39%)
Current vs Prior -36.90%
Calls: -19.52% (Calls)
Puts: -64.09% (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 -73.71%
Calls: -69.98%
Puts: -81.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 10:10am) $9.48M
Calls: $7.70M (81%)
Puts: $1.78M (19%)
Prior (08/05) $13.19M
Calls: $4.38M (33%)
Puts: $8.81M (67%)
Current vs Prior -28.13%
Calls: +75.74%
Puts: -79.83%
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 -67.14%
Calls: -59.11%
Puts: -82.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 10:10am) 0.29
Prior (08/05) 0.64
Current vs Prior -55.38%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -49.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 10:10am) 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 5.95% | 11.42%5.95% | 18.93%
Prior 6.34% | 11.24%6.34% | 19.02%
Current vs Prior -6.14% | +1.64%-6.14% | -0.50%
Prior 7-Day Avg 7.51% | 13.41%14.17% | 24.31%
Current vs 7-Day Avg -20.85% | -14.83%-58.01% | -22.15%
Prior 7-Day Eod 6.34% | 11.24%6.34% | 19.02%
Current vs 7-Day Eod -6.14% | +1.64%-6.14% | -0.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.65% | 9.02%
Calls: 8.26% | 7.83%
Puts: 7.04% | 10.20%
Prior 5.43% | 8.50%
Calls: 5.12% | 6.74%
Puts: 5.74% | 10.27%
Current vs Prior +40.88% | +6.12%
Prior 7-Day Avg 8.13% | 8.82%
Calls: 8.03% | 8.23%
Puts: 8.21% | 9.41%
Current vs 7-Day Avg -5.85% | +2.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($7.70M) vs puts ($1.78M). Extreme bullish P/C ratio of 0.29 - heavy call buying (18,511 calls vs 5,279 puts). P/C ratio dropping 55% - 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
10:10BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 67 of results (avg 7.2%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 186.706.85$6.782.2%3200.498.8K
$80.00Sep 188.809.05$8.932.8%5540.598.8K
$90.00Sep 185.005.20$5.103.9%4050.404.5K
$80.00Aug 285.305.55$5.434.6%3840.602.1K
$81.00Aug 284.755.00$4.885.1%540.57135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 186.506.70$6.603.0%160.414.9K
$95.00Sep 1816.3016.85$16.583.3%1010.671.5K
$75.00Sep 184.254.40$4.333.5%1050.312.1K
$90.00Sep 1812.6513.10$12.883.5%30.607.1K
$85.00Sep 189.309.75$9.534.7%540.512.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.74, cheapest $0.32)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.380.43$0.4112.2%1.7K0.1311.6K
$87.00Aug 210.680.81$0.7517.3%280.22--
$86.00Aug 210.860.98$0.9213.0%440.27--
$96.00Aug 280.891.08$0.9919.2%50.16--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 210.290.34$0.3215.6%900.12693
$78.00Aug 210.590.70$0.6516.9%690.21278
$79.00Aug 210.810.96$0.8916.9%2490.27550
$73.00Aug 280.891.08$0.9919.2%100.17477

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2114.9016.60$15.7510.8%21.0096
$67.00Aug 2114.1515.50$14.839.1%21.00233
$68.00Aug 2113.5014.30$13.905.8%41.00439
$69.00Aug 2112.4513.40$12.937.3%11.00352
$70.00Aug 2111.4012.30$11.857.6%851.005.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.7014.25$13.4811.5%10.95597
$92.00Aug 219.8011.40$10.6015.1%20.91--
$90.00Aug 218.109.00$8.5510.5%160.871.0K
$95.00Aug 2813.5015.10$14.3011.2%--0.8231
$95.00Sep 414.4016.10$15.2511.1%--0.75145

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 18.1K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 213.153.50$3.3310.5%1.9K0.679.6K
$90.00Aug 210.380.43$0.4112.2%1.7K0.1311.6K
$85.00Aug 211.101.19$1.157.8%1.6K0.327.7K
$83.00Aug 211.691.83$1.768.0%1.1K0.452.1K
$82.00Aug 284.304.65$4.477.8%5990.53240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 281.061.27$1.1717.9%6150.19122
$75.00Aug 281.351.52$1.4411.8%3860.22336
$80.00Aug 211.161.25$1.217.4%3150.332.3K
$80.00Aug 283.103.45$3.2810.7%2850.40291
$79.00Aug 210.810.96$0.8916.9%2490.27550

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 35.2%, max 44.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2114.7%79.6%44.1%1.1K2.3K
$85.00Aug 21Oct 2119.3%86.4%38.1%1.6K7.7K
$82.00Aug 21Oct 2112.0%82.1%36.4%5576.6K
$78.00Aug 21Oct 2110.8%82.5%34.3%44728
$79.00Aug 21Oct 2109.7%81.8%34.0%246990
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2114.7%79.6%44.1%10967
$85.00Aug 21Oct 2119.3%86.4%38.1%7934
$82.00Aug 21Oct 2112.0%82.1%36.4%42117
$77.00Aug 21Oct 2110.7%82.3%34.5%461.3K
$78.00Aug 21Oct 2110.8%82.5%34.3%69410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 5.35, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$90.00Sep 25$0.63$3.37$0.6347%5.35$86.63
$75.00$78.00Oct 2$0.90$2.10$0.9067%2.33$75.90
$86.00$90.00Sep 11$0.58$3.42$0.5844%5.90$86.58
$66.00$70.00Oct 2$2.47$1.53$2.4781%0.62$68.47
$71.00$72.00Sep 4$0.13$0.87$0.1382%6.69$71.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Oct 2$0.25$0.75$0.2544%3.00$81.75
$70.00$69.00Sep 25$0.13$0.87$0.1323%6.69$69.87
$83.00$82.00Sep 25$0.40$0.60$0.4046%1.50$82.60
$68.00$67.00Sep 25$0.14$0.86$0.1420%6.14$67.86
$77.00$76.00Sep 4$0.28$0.72$0.2832%2.57$76.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.54, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Aug 28$0.48$0.48$0.5250%0.92$83.48
$92.00$93.00Aug 28$0.20$0.20$0.8076%0.25$92.20
$96.00$97.00Aug 28$0.13$0.13$0.8784%0.15$96.13
$85.00$86.00Sep 4$0.42$0.42$0.5854%0.72$85.42
$87.00$88.00Aug 21$0.16$0.16$0.8478%0.19$87.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$1.75$1.75$3.2569%0.54$73.25
$80.00$75.00Sep 18$2.27$2.27$2.7359%0.83$77.73
$67.00$66.00Oct 2$0.56$0.56$0.4479%1.27$66.44
$80.00$79.00Oct 2$0.72$0.72$0.2859%2.57$79.28
$69.00$68.00Sep 25$0.48$0.48$0.5278%0.92$68.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.36, cheapest $4.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Aug 28$2.08119.3%90.4%
$84.00Aug 21Aug 28$2.13116.3%89.1%
$83.00Aug 21Aug 28$2.27114.7%90.1%
$82.00Aug 21Aug 28$2.29112.0%88.5%
$80.00Aug 21Aug 28$2.10109.5%87.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Sep 11$4.57116.3%83.0%
$85.00Aug 21Aug 28$2.03119.3%90.4%
$83.00Aug 21Aug 28$2.20114.7%90.1%
$82.00Aug 21Aug 28$2.18112.0%88.5%
$80.00Aug 21Aug 28$2.07109.5%87.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 5.24% of stock, avg 15.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 21$2.18$2.12$4.30$77.70$86.305.24%
$81.00Aug 21$2.69$1.63$4.32$76.68$85.325.27%
$83.00Aug 21$1.76$2.70$4.46$78.54$87.465.44%
$80.00Aug 21$3.33$1.21$4.54$75.46$84.545.53%
$84.00Aug 21$1.42$3.38$4.80$79.20$88.805.85%
$79.00Aug 21$3.98$0.89$4.87$74.13$83.875.94%
$85.00Aug 21$1.15$4.10$5.25$79.75$90.256.40%
$78.00Aug 21$4.72$0.65$5.37$72.63$83.376.54%
$77.00Aug 21$5.57$0.45$6.02$70.98$83.027.34%
$76.00Aug 21$6.23$0.32$6.55$69.45$82.557.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 1.71% of stock, avg 11.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$78.00Aug 21$0.75$0.65$1.40$76.60$88.40
$86.00$78.00Aug 21$0.92$0.65$1.57$76.43$87.57
$87.00$79.00Aug 21$0.75$0.89$1.64$77.36$88.64
$86.00$79.00Aug 21$0.92$0.89$1.81$77.19$87.81
$85.00$78.00Aug 21$1.15$0.65$1.80$76.20$86.80
$85.00$79.00Aug 21$1.15$0.89$2.04$76.96$87.04
$87.00$80.00Aug 21$0.75$1.21$1.96$78.04$88.96
$86.00$80.00Aug 21$0.92$1.21$2.13$77.87$88.13
$85.00$80.00Aug 21$1.15$1.21$2.36$77.64$87.36
$84.00$78.00Aug 21$1.42$0.65$2.07$75.93$86.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 2.70, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7690/91Sep 4$0.73$0.2736%2.70$75.27$90.73
74/7590/91Sep 4$0.70$0.3038%2.33$74.30$90.70
75/7693/94Sep 4$0.64$0.3642%1.78$75.36$93.64
74/7593/94Sep 4$0.61$0.3944%1.56$74.39$93.61
77/7892/93Aug 28$0.58$0.4244%1.38$77.42$92.58
74/7592/93Aug 28$0.47$0.5354%0.89$74.53$92.47
66/6790/91Sep 4$0.46$0.5455%0.85$66.54$90.46
70/7192/93Aug 28$0.36$0.6465%0.56$70.64$92.36
71/7290/91Sep 4$0.55$0.4546%1.22$71.45$90.55
75/7694/95Sep 4$0.57$0.4343%1.33$75.43$94.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.47$4.5319%9.64
$75.00$80.00$85.00Sep 18$0.55$4.4520%8.09
$83.00$84.00$85.00Aug 21$0.07$0.9313%13.29
$82.00$83.00$84.00Aug 21$0.08$0.9214%11.50
$70.00$75.00$80.00Sep 18$0.55$4.4520%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.35$4.6517%13.29
$80.00$85.00$90.00Sep 18$0.42$4.5819%10.90
$70.00$75.00$80.00Sep 18$0.52$4.4820%8.62
$80.00$81.00$82.00Aug 21$0.07$0.9315%13.29
$81.00$82.00$83.00Aug 21$0.09$0.9115%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.83, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Aug 21-$0.05$2.95
$91.00$92.001:2Aug 21-$0.21$0.79
$90.00$91.001:2Aug 21-$0.25$0.75
$89.00$90.001:2Aug 21-$0.33$0.67
$88.00$89.001:2Aug 21-$0.39$0.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18-$0.83$4.17
$75.00$74.001:2Aug 21-$0.07$0.93
$76.00$75.001:2Aug 21-$0.10$0.90
$74.00$73.001:2Aug 21-$0.06$0.94
$71.00$70.001:2Aug 21-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 7.01%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 2$5.750.439.7%7.01%16.70%6208
$88.00Oct 2$6.400.467.2%7.80%15.05%1--
$90.00Sep 25$5.600.429.7%6.83%16.51%64920
$87.00Oct 2$6.600.476.0%8.04%14.08%6--
$95.00Oct 2$4.250.3615.8%5.18%20.96%2--
$85.00Sep 25$7.150.503.6%8.71%12.31%42188
$85.00Oct 2$7.100.513.6%8.65%12.25%--79
$83.00Sep 25$7.700.531.2%9.38%10.54%--81
$90.00Sep 18$5.000.409.7%6.09%15.78%4054.5K
$85.00Sep 18$6.700.493.6%8.17%11.76%3208.8K

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 18,511
Total Puts 5,279
Put/Call Ratio 0.29
Net Difference 13,232

Prior's Put/Call Breakdown

Total Calls 23,002
Total Puts 14,700
Put/Call Ratio 0.64
Net Difference 8,302

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