Tour v526
CRCL
CIRCLE INTERNET GROU A
$81.84 +4.14%
(8/20 10:15) ◀
|
Thursday, August 20, 2026 (10:20am)
January 2026
|
▶ (8/20 10:25)
◀ 8/20 10:20 ▶

Option Volume

Detail
ℹ
Current (08/20 10:20am) 28,608
Calls: 20,893 (73%)
Puts: 7,715 (27%)
Prior (08/05) 40,816
Calls: 25,190 (62%)
Puts: 15,626 (38%)
Current vs Prior -29.91%
Calls: -17.06% (Calls)
Puts: -50.63% (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 -68.38%
Calls: -66.11%
Puts: -73.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 10:20am) $10.63M
Calls: $8.13M (77%)
Puts: $2.50M (23%)
Prior (08/05) $14.57M
Calls: $5.35M (37%)
Puts: $9.22M (63%)
Current vs Prior -27.08%
Calls: +52.05%
Puts: -72.95%
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 -63.16%
Calls: -56.84%
Puts: -75.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 10:20am) 0.37
Prior (08/05) 0.62
Current vs Prior -40.47%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -34.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 10:20am) 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 5.68% | 11.22%5.68% | 18.73%
Prior 6.34% | 11.24%6.34% | 19.02%
Current vs Prior -10.33% | -0.16%-10.34% | -1.53%
Prior 7-Day Avg 7.51% | 13.41%14.17% | 24.31%
Current vs 7-Day Avg -24.39% | -16.35%-59.89% | -22.95%
Prior 7-Day Eod 6.34% | 11.24%6.34% | 19.02%
Current vs 7-Day Eod -10.33% | -0.16%-10.34% | -1.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.82% | 9.29%
Calls: 6.83% | 7.48%
Puts: 8.80% | 11.11%
Prior 5.43% | 8.50%
Calls: 5.12% | 6.74%
Puts: 5.74% | 10.27%
Current vs Prior +44.01% | +9.29%
Prior 7-Day Avg 8.13% | 8.82%
Calls: 8.03% | 8.23%
Puts: 8.21% | 9.41%
Current vs 7-Day Avg -3.76% | +5.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($8.13M) vs puts ($2.50M). Extreme bullish P/C ratio of 0.37 - heavy call buying (20,893 calls vs 7,715 puts). P/C ratio dropping 40% - 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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 59 of results (avg 7.3%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 188.608.85$8.732.9%5680.588.8K
$85.00Sep 186.556.75$6.653.0%3590.488.8K
$90.00Sep 184.905.10$5.004.0%4200.404.5K
$75.00Sep 1811.0011.55$11.284.9%490.694.7K
$80.00Aug 285.105.40$5.255.7%4100.582.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 186.506.70$6.603.0%240.424.9K
$95.00Sep 1816.5017.15$16.833.9%1010.681.5K
$90.00Sep 1812.7513.35$13.054.6%30.607.1K
$75.00Sep 184.204.40$4.304.7%1110.312.1K
$85.00Sep 189.409.95$9.685.7%540.522.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.68, cheapest $0.34)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.310.36$0.3414.7%2.3K0.1111.6K
$86.00Aug 210.700.84$0.7718.2%530.24--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 210.830.97$0.9015.6%2630.28550
$70.00Aug 280.470.56$0.5217.3%1260.10900
$72.00Aug 280.780.94$0.8618.6%430.15482

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2115.0016.50$15.759.5%21.0096
$67.00Aug 2114.0515.40$14.739.2%21.00233
$68.00Aug 2113.1014.40$13.759.5%41.00439
$69.00Aug 2111.9013.55$12.7313.0%21.00352
$70.00Aug 2111.2012.05$11.637.3%991.005.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.8014.15$13.4810.0%10.95597
$92.00Aug 219.8011.40$10.6015.1%20.92--
$90.00Aug 218.309.50$8.9013.5%170.891.0K
$95.00Aug 2813.5015.10$14.3011.2%--0.8331
$95.00Sep 414.5016.10$15.3010.5%--0.76145

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 22.2K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.310.36$0.3414.7%2.3K0.1111.6K
$85.00Aug 210.941.05$1.0011.0%2.2K0.297.7K
$80.00Aug 212.993.20$3.106.8%2.0K0.659.6K
$83.00Aug 211.521.66$1.598.8%1.3K0.422.1K
$82.00Aug 211.932.08$2.017.5%6330.496.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.030.04$0.0425.0%6760.023.3K
$74.00Aug 281.141.36$1.2517.6%6180.20122
$73.00Aug 210.060.13$0.1070.0%5300.041.3K
$78.00Aug 282.402.60$2.508.0%4870.34137
$82.00Aug 284.254.75$4.5011.1%4580.49133

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 32.0%, max 38.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2110.4%79.9%38.2%1.3K2.3K
$85.00Aug 21Oct 2115.0%83.2%38.2%2.3K7.7K
$82.00Aug 21Oct 2108.9%81.9%33.0%6336.6K
$79.00Aug 21Oct 2107.0%81.6%31.2%251990
$78.00Aug 21Oct 2107.1%82.3%30.2%48728
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2110.4%79.9%38.2%10967
$85.00Aug 21Oct 2115.0%83.2%38.2%18934
$82.00Aug 21Oct 2108.9%81.9%33.0%50117
$77.00Aug 21Oct 2107.7%82.1%31.2%471.3K
$79.00Aug 21Oct 2107.0%81.6%31.2%263577

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 2.33, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$78.00Oct 2$0.90$2.10$0.9067%2.33$75.90
$86.00$90.00Sep 11$0.60$3.40$0.6043%5.67$86.60
$86.00$90.00Sep 25$0.80$3.20$0.8047%4.00$86.80
$66.00$70.00Oct 2$2.47$1.53$2.4781%0.62$68.47
$90.00$95.00Sep 25$1.11$3.89$1.1141%3.50$91.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Oct 2$0.20$0.80$0.2045%4.00$81.80
$85.00$84.00Oct 2$0.30$0.70$0.3050%2.33$84.70
$68.00$67.00Sep 25$0.15$0.85$0.1520%5.67$67.85
$81.00$80.00Sep 11$0.40$0.60$0.4044%1.50$80.60
$83.00$82.00Sep 25$0.45$0.55$0.4547%1.22$82.55

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 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Sep 25$0.82$0.82$0.1851%4.56$85.82
$83.00$84.00Aug 28$0.48$0.48$0.5252%0.92$83.48
$85.00$86.00Sep 4$0.45$0.45$0.5555%0.82$85.45
$82.00$83.00Sep 25$0.55$0.55$0.4545%1.22$82.55
$91.00$92.00Aug 28$0.22$0.22$0.7875%0.28$91.22
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$1.70$1.70$3.3069%0.52$73.30
$72.00$71.00Sep 25$0.70$0.70$0.3073%2.33$71.30
$67.00$66.00Oct 2$0.56$0.56$0.4479%1.27$66.44
$69.00$68.00Sep 25$0.55$0.55$0.4578%1.22$68.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.45, cheapest $4.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Aug 28$2.10112.3%89.0%
$83.00Aug 21Aug 28$2.24110.4%90.4%
$80.00Aug 21Aug 28$2.15107.2%87.5%
$82.00Aug 21Aug 28$2.21108.9%89.6%
$81.00Aug 21Aug 28$2.19107.1%88.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Sep 11$4.43112.3%85.6%
$83.00Aug 21Aug 28$2.33110.4%90.4%
$80.00Aug 21Aug 28$2.22107.2%87.5%
$82.00Aug 21Aug 28$2.34108.9%89.6%
$81.00Aug 21Aug 28$2.29107.1%88.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 5.07% of stock, avg 15.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Aug 21$2.49$1.66$4.15$76.85$85.155.07%
$82.00Aug 21$2.01$2.16$4.17$77.83$86.175.10%
$80.00Aug 21$3.10$1.23$4.33$75.67$84.335.29%
$83.00Aug 21$1.59$2.74$4.33$78.67$87.335.29%
$79.00Aug 21$3.60$0.90$4.50$74.50$83.505.50%
$84.00Aug 21$1.25$3.55$4.80$79.20$88.805.87%
$78.00Aug 21$4.32$0.65$4.97$73.03$82.976.07%
$85.00Aug 21$1.00$4.28$5.28$79.72$90.286.45%
$77.00Aug 21$5.18$0.45$5.63$71.37$82.636.88%
$76.00Aug 21$5.95$0.30$6.25$69.75$82.257.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 1.49% of stock, avg 11.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Aug 21$0.77$0.45$1.22$75.78$87.22
$86.00$78.00Aug 21$0.77$0.65$1.42$76.58$87.42
$85.00$77.00Aug 21$1.00$0.45$1.45$75.55$86.45
$86.00$79.00Aug 21$0.77$0.90$1.67$77.33$87.67
$85.00$78.00Aug 21$1.00$0.65$1.65$76.35$86.65
$85.00$79.00Aug 21$1.00$0.90$1.90$77.10$86.90
$84.00$77.00Aug 21$1.25$0.45$1.70$75.30$85.70
$84.00$78.00Aug 21$1.25$0.65$1.90$76.10$85.90
$86.00$80.00Aug 21$0.77$1.23$2.00$78.00$88.00
$84.00$79.00Aug 21$1.25$0.90$2.15$76.85$86.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 0.72, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
71/7291/92Aug 28$0.42$0.5860%0.72$71.58$91.42
77/7891/92Aug 28$0.59$0.4141%1.44$77.41$91.59
71/7288/89Aug 28$0.47$0.5353%0.89$71.53$88.47
76/7791/92Aug 28$0.55$0.4545%1.22$76.45$91.55
74/7591/92Aug 28$0.48$0.5252%0.92$74.52$91.48
75/7691/92Aug 28$0.51$0.4948%1.04$75.49$91.51
70/7191/92Aug 28$0.36$0.6463%0.56$70.64$91.36
73/7491/92Aug 28$0.44$0.5655%0.79$73.56$91.44
73/7493/94Sep 4$0.51$0.4947%1.04$73.49$93.51
77/7888/89Aug 28$0.64$0.3634%1.78$77.36$88.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.47$4.5320%9.64
$80.00$85.00$90.00Sep 18$0.43$4.5719%10.63
$81.00$82.00$83.00Aug 21$0.06$0.9415%15.67
$82.00$83.00$84.00Aug 21$0.08$0.9214%11.50
$85.00$86.00$87.00Aug 21$0.07$0.9310%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.29$4.7119%16.24
$85.00$90.00$95.00Sep 4$0.48$4.5220%9.42
$85.00$90.00$95.00Sep 18$0.41$4.5916%11.20
$77.00$78.00$79.00Aug 21$0.05$0.9512%19.00
$80.00$81.00$82.00Aug 21$0.07$0.9315%13.29

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 $-0.90, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Aug 21-$0.04$2.96
$90.00$91.001:2Aug 21-$0.18$0.82
$91.00$92.001:2Aug 21-$0.18$0.82
$88.00$89.001:2Aug 21-$0.29$0.71
$89.00$90.001:2Aug 21-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18-$0.90$4.10
$76.00$75.001:2Aug 21-$0.10$0.90
$74.00$73.001:2Aug 21-$0.06$0.94
$75.00$74.001:2Aug 21-$0.08$0.92
$77.00$76.001:2Aug 21-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 7.03%, avg 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 2$5.750.4310.0%7.03%17.00%16208
$88.00Oct 2$6.400.467.5%7.82%15.35%1--
$87.00Oct 2$6.600.486.3%8.06%14.37%6--
$95.00Oct 2$4.250.3616.1%5.19%21.27%2--
$85.00Oct 2$7.300.513.9%8.92%12.78%1679
$90.00Sep 25$5.450.4110.0%6.66%16.63%66920
$84.00Oct 2$7.550.522.6%9.23%11.86%1--
$82.00Oct 2$8.550.550.2%10.45%10.64%--24
$95.00Sep 25$3.900.3516.1%4.77%20.85%4--
$85.00Sep 25$6.950.493.9%8.49%12.35%48188

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 20,893
Total Puts 7,715
Put/Call Ratio 0.37
Net Difference 13,178

Prior's Put/Call Breakdown

Total Calls 25,190
Total Puts 15,626
Put/Call Ratio 0.62
Net Difference 9,564

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