CRCL - Options Database

CRCL

CIRCLE INTERNET GROU A

$81.45 +3.64%

(8/20 10:10) ◀

Thursday, August 20, 2026 (10:15am)

▶ (8/20 10:20)

◀ 8/20 10:15 ▶

Option Volume

Detail

ℹ

Current (08/20 10:15am) 25,686

Calls: 20,133 (78%)

Puts: 5,553 (22%)

Prior (08/05) 39,629

Calls: 24,310 (61%)

Puts: 15,319 (39%)

Current vs Prior -35.18%

Calls: -17.18% (Calls)

Puts: -63.75% (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 -71.61%

Calls: -67.35%

Puts: -80.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 10:15am) $9.65M

Calls: $7.69M (80%)

Puts: $1.96M (20%)

Prior (08/05) $14.19M

Calls: $4.97M (35%)

Puts: $9.22M (65%)

Current vs Prior -31.98%

Calls: +54.70%

Puts: -78.73%

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 -66.53%

Calls: -59.16%

Puts: -80.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 10:15am) 0.28

Prior (08/05) 0.63

Current vs Prior -56.23%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -50.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 10:15am) 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 5.78% | 11.15%5.78% | 18.78%

Prior 6.34% | 11.24%6.34% | 19.02%

Current vs Prior -8.74% | -0.78%-8.74% | -1.25%

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

Current vs 7-Day Avg -23.05% | -16.86%-59.18% | -22.74%

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

Current vs 7-Day Eod -8.74% | -0.78%-8.74% | -1.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.49% | 9.36%

Calls: 9.36% | 9.72%

Puts: 7.63% | 8.99%

Prior 5.43% | 8.50%

Calls: 5.12% | 6.74%

Puts: 5.74% | 10.27%

Current vs Prior +56.35% | +10.12%

Prior 7-Day Avg 8.13% | 8.82%

Calls: 8.03% | 8.23%

Puts: 8.21% | 9.41%

Current vs 7-Day Avg +4.48% | +6.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($7.69M) vs puts ($1.96M). Extreme bullish P/C ratio of 0.28 - heavy call buying (20,133 calls vs 5,553 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)

Time	Smart Money	Retail	Overall
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 60 of results (avg 7.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	8.45	8.55	$8.50	1.2%	558	0.58	8.8K
$75.00	Sep 18	11.00	11.55	$11.28	4.9%	48	0.68	4.7K
$85.00	Aug 28	2.90	3.05	$2.97	5.1%	208	0.41	1.8K
$85.00	Sep 18	6.40	6.75	$6.58	5.3%	324	0.48	8.8K
$81.00	Sep 4	5.90	6.25	$6.08	5.8%	24	0.56	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	4.40	4.50	$4.45	2.2%	106	0.32	2.1K
$90.00	Sep 18	13.00	13.30	$13.15	2.3%	3	0.60	7.1K
$85.00	Sep 18	9.60	9.85	$9.73	2.6%	54	0.52	2.5K
$80.00	Sep 18	6.70	6.90	$6.80	2.9%	18	0.42	4.9K
$95.00	Sep 18	16.50	17.10	$16.80	3.6%	101	0.68	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.68, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.30	0.34	$0.32	12.5%	2.3K	0.11	11.6K
$86.00	Aug 21	0.71	0.80	$0.76	11.8%	49	0.24	--
$85.00	Aug 21	0.89	1.00	$0.95	11.6%	2.2K	0.29	7.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Aug 21	0.65	0.75	$0.70	14.3%	70	0.23	278
$70.00	Aug 28	0.46	0.56	$0.51	19.6%	65	0.10	900
$72.00	Aug 28	0.75	0.91	$0.83	19.3%	43	0.14	482

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	14.30	15.50	$14.90	8.1%	2	0.99	233
$66.00	Aug 21	15.00	16.50	$15.75	9.5%	2	0.99	96
$68.00	Aug 21	13.35	14.40	$13.88	7.6%	4	0.99	439
$69.00	Aug 21	12.30	13.55	$12.93	9.7%	2	0.99	352
$71.00	Aug 21	10.00	11.55	$10.78	14.4%	2	0.98	428

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	12.70	14.25	$13.48	11.5%	1	0.93	597
$92.00	Aug 21	9.80	11.40	$10.60	15.1%	2	0.91	--
$90.00	Aug 21	8.05	9.00	$8.53	11.1%	17	0.89	1.0K
$95.00	Aug 28	13.50	15.10	$14.30	11.2%	--	0.83	31
$95.00	Sep 4	14.50	16.10	$15.30	10.5%	--	0.76	145

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 19.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.30	0.34	$0.32	12.5%	2.3K	0.11	11.6K
$85.00	Aug 21	0.89	1.00	$0.95	11.6%	2.2K	0.29	7.7K
$80.00	Aug 21	2.80	3.10	$2.95	10.2%	2.0K	0.63	9.6K
$83.00	Aug 21	1.43	1.55	$1.49	8.1%	1.2K	0.41	2.1K
$82.00	Aug 28	4.00	4.45	$4.22	10.7%	605	0.52	240

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 28	1.18	1.35	$1.27	13.4%	618	0.20	122
$75.00	Aug 28	1.45	1.58	$1.52	8.6%	386	0.23	336
$80.00	Aug 21	1.29	1.46	$1.38	12.3%	336	0.37	2.3K
$80.00	Aug 28	3.25	3.55	$3.40	8.8%	323	0.41	291
$79.00	Aug 21	0.95	1.06	$1.00	11.0%	253	0.30	550

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 33.1%, max 40.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Aug 21	Oct 2	111.7%	79.5%	40.6%	1.2K	2.3K
$85.00	Aug 21	Oct 2	117.0%	84.1%	39.2%	2.2K	7.7K
$82.00	Aug 21	Oct 2	110.1%	82.2%	34.0%	589	6.6K
$79.00	Aug 21	Oct 2	109.5%	81.8%	33.9%	251	990
$78.00	Aug 21	Oct 2	107.7%	82.5%	30.6%	44	728

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Aug 21	Oct 2	111.7%	79.6%	40.4%	109	67
$85.00	Aug 21	Oct 2	117.0%	84.2%	39.0%	7	934
$82.00	Aug 21	Oct 2	110.1%	82.1%	34.2%	45	117
$79.00	Aug 21	Oct 2	109.1%	81.8%	33.4%	253	577
$78.00	Aug 21	Oct 2	107.7%	82.5%	30.6%	70	410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.33, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$78.00	Oct 2	$0.90	$2.10	$0.90	67%	2.33	$75.90
$86.00	$90.00	Sep 25	$0.73	$3.27	$0.73	48%	4.48	$86.73
$86.00	$90.00	Sep 11	$0.63	$3.37	$0.63	44%	5.35	$86.63
$66.00	$70.00	Oct 2	$2.47	$1.53	$2.47	82%	0.62	$68.47
$83.00	$85.00	Oct 2	$0.30	$1.70	$0.30	54%	5.67	$83.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Oct 2	$0.20	$0.80	$0.20	45%	4.00	$81.80
$70.00	$69.00	Sep 25	$0.16	$0.84	$0.16	23%	5.25	$69.84
$68.00	$67.00	Sep 25	$0.15	$0.85	$0.15	20%	5.67	$67.85
$78.00	$77.00	Sep 11	$0.33	$0.67	$0.33	37%	2.03	$77.67
$80.00	$79.00	Aug 28	$0.37	$0.63	$0.37	41%	1.70	$79.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.89, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Sep 11	$0.85	$0.85	$0.15	53%	5.67	$85.85
$85.00	$86.00	Sep 25	$0.85	$0.85	$0.15	50%	5.67	$85.85
$88.00	$89.00	Sep 4	$0.41	$0.41	$0.59	62%	0.69	$88.41
$84.00	$85.00	Aug 28	$0.43	$0.43	$0.57	55%	0.75	$84.43
$82.00	$83.00	Aug 21	$0.40	$0.40	$0.60	52%	0.67	$82.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Sep 18	$2.35	$2.35	$2.65	58%	0.89	$77.65
$75.00	$70.00	Sep 18	$1.78	$1.78	$3.22	68%	0.55	$73.22
$67.00	$66.00	Oct 2	$0.56	$0.56	$0.44	79%	1.27	$66.44
$80.00	$79.00	Oct 2	$0.72	$0.72	$0.28	59%	2.57	$79.28
$81.00	$80.00	Oct 2	$0.70	$0.70	$0.30	57%	2.33	$80.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.39, cheapest $4.33)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Aug 21	Aug 28	$2.19	114.6%	89.6%
$81.00	Aug 21	Aug 28	$2.28	110.1%	87.1%
$83.00	Aug 21	Aug 28	$2.29	111.7%	88.8%
$82.00	Aug 21	Aug 28	$2.33	110.1%	88.8%
$80.00	Aug 21	Aug 28	$2.18	108.4%	87.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Aug 21	Sep 11	$4.33	114.6%	83.8%
$81.00	Aug 21	Aug 28	$2.11	110.1%	87.1%
$83.00	Aug 21	Aug 28	$2.09	111.7%	88.8%
$82.00	Aug 21	Aug 28	$2.09	110.1%	88.8%
$80.00	Aug 21	Aug 28	$2.02	108.4%	87.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 5.12% of stock, avg 15.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Aug 21	$2.35	$1.82	$4.17	$76.83	$85.17	5.12%
$82.00	Aug 21	$1.89	$2.36	$4.25	$77.75	$86.25	5.22%
$80.00	Aug 21	$2.95	$1.38	$4.33	$75.67	$84.33	5.32%
$83.00	Aug 21	$1.49	$2.98	$4.47	$78.53	$87.47	5.49%
$79.00	Aug 21	$3.58	$1.00	$4.58	$74.42	$83.58	5.62%
$84.00	Aug 21	$1.21	$3.60	$4.81	$79.19	$88.81	5.91%
$78.00	Aug 21	$4.25	$0.70	$4.95	$73.05	$82.95	6.08%
$85.00	Aug 21	$0.95	$4.43	$5.38	$79.62	$90.38	6.61%
$77.00	Aug 21	$5.07	$0.49	$5.56	$71.44	$82.56	6.83%
$76.00	Aug 21	$6.08	$0.35	$6.43	$69.57	$82.43	7.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 1.53% of stock, avg 11.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$77.00	Aug 21	$0.76	$0.49	$1.25	$75.75	$87.25
$86.00	$78.00	Aug 21	$0.76	$0.70	$1.46	$76.54	$87.46
$85.00	$77.00	Aug 21	$0.95	$0.49	$1.44	$75.56	$86.44
$85.00	$78.00	Aug 21	$0.95	$0.70	$1.65	$76.35	$86.65
$86.00	$79.00	Aug 21	$0.76	$1.00	$1.76	$77.24	$87.76
$85.00	$79.00	Aug 21	$0.95	$1.00	$1.95	$77.05	$86.95
$84.00	$77.00	Aug 21	$1.21	$0.49	$1.70	$75.30	$85.70
$84.00	$78.00	Aug 21	$1.21	$0.70	$1.91	$76.09	$85.91
$84.00	$79.00	Aug 21	$1.21	$1.00	$2.21	$76.79	$86.21
$86.00	$80.00	Aug 21	$0.76	$1.38	$2.14	$77.86	$88.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.78, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	93/94	Sep 4	$0.64	$0.36	42%	1.78	$75.36	$93.64
75/76	90/91	Sep 4	$0.67	$0.33	36%	2.03	$75.33	$90.67
77/78	89/90	Aug 28	$0.64	$0.36	37%	1.78	$77.36	$89.64
77/78	91/92	Aug 28	$0.59	$0.41	42%	1.44	$77.41	$91.59
77/78	88/89	Aug 28	$0.66	$0.34	34%	1.94	$77.34	$88.66
70/71	93/94	Sep 4	$0.46	$0.54	54%	0.85	$70.54	$93.46
77/78	87/88	Aug 28	$0.67	$0.33	32%	2.03	$77.33	$87.67
75/76	89/90	Aug 28	$0.54	$0.46	44%	1.17	$75.46	$89.54
77/78	90/91	Aug 28	$0.58	$0.42	40%	1.38	$77.42	$90.58
75/76	91/92	Aug 28	$0.49	$0.51	48%	0.96	$75.51	$91.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Sep 18	$0.29	$4.71	19%	16.24
$81.00	$82.00	$83.00	Aug 21	$0.06	$0.94	15%	15.67
$84.00	$85.00	$86.00	Aug 21	$0.07	$0.93	11%	13.29
$82.00	$83.00	$84.00	Aug 28	$0.06	$0.94	7%	15.67
$70.00	$75.00	$80.00	Sep 18	$0.59	$4.41	20%	7.47

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 18	$0.23	$4.77	16%	20.74
$79.00	$80.00	$81.00	Aug 21	$0.06	$0.94	14%	15.67
$80.00	$85.00	$90.00	Sep 18	$0.49	$4.51	18%	9.20
$81.00	$82.00	$83.00	Aug 21	$0.08	$0.92	15%	11.50
$78.00	$79.00	$80.00	Aug 21	$0.08	$0.92	14%	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. 51 found (best net $-0.33, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$95.00	1:2	Aug 21	-$0.04	$2.96
$89.00	$90.00	1:2	Aug 21	-$0.23	$0.77
$91.00	$92.00	1:2	Aug 21	-$0.20	$0.80
$90.00	$91.00	1:2	Aug 21	-$0.24	$0.76
$88.00	$89.00	1:2	Aug 21	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Aug 21	-$0.33	$4.67
$75.00	$70.00	1:2	Sep 18	-$0.89	$4.11
$76.00	$75.00	1:2	Aug 21	-$0.09	$0.91
$74.00	$73.00	1:2	Aug 21	-$0.05	$0.95
$75.00	$74.00	1:2	Aug 21	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 7.06%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 2	$5.75	0.43	10.5%	7.06%	17.56%	6	208
$88.00	Oct 2	$6.40	0.46	8.0%	7.86%	15.90%	1	--
$85.00	Oct 2	$7.60	0.51	4.4%	9.33%	13.69%	1	79
$87.00	Oct 2	$6.60	0.48	6.8%	8.10%	14.92%	6	--
$90.00	Sep 25	$5.60	0.42	10.5%	6.88%	17.37%	66	920
$95.00	Oct 2	$4.25	0.36	16.6%	5.22%	21.85%	2	--
$82.00	Oct 2	$8.70	0.56	0.7%	10.68%	11.36%	--	24
$85.00	Sep 25	$6.90	0.50	4.4%	8.47%	12.83%	45	188
$95.00	Sep 25	$3.90	0.35	16.6%	4.79%	21.42%	4	--
$83.00	Sep 25	$7.70	0.54	1.9%	9.45%	11.36%	--	81

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 20,133

Total Puts 5,553

Put/Call Ratio 0.28

Net Difference 14,580

Prior's Put/Call Breakdown

Total Calls 24,310

Total Puts 15,319

Put/Call Ratio 0.63

Net Difference 8,991

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