Tour v526
CRCL
CIRCLE INTERNET GROU A
$81.68 +3.93%
(8/20 10:20) ◀
|
Thursday, August 20, 2026 (10:25am)
January 2026
|
▶ (8/20 10:30)
◀ 8/20 10:25 ▶

Option Volume

Detail
ℹ
Current (08/20 10:25am) 29,448
Calls: 21,450 (73%)
Puts: 7,998 (27%)
Prior (08/05) 42,801
Calls: 26,210 (61%)
Puts: 16,591 (39%)
Current vs Prior -31.20%
Calls: -18.16% (Calls)
Puts: -51.79% (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 -67.45%
Calls: -65.21%
Puts: -72.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 10:25am) $10.91M
Calls: $8.31M (76%)
Puts: $2.60M (24%)
Prior (08/05) $14.96M
Calls: $5.56M (37%)
Puts: $9.40M (63%)
Current vs Prior -27.08%
Calls: +49.42%
Puts: -72.36%
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 -62.17%
Calls: -55.87%
Puts: -74.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 10:25am) 0.37
Prior (08/05) 0.63
Current vs Prior -41.10%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -33.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 10:25am) 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 5.66% | 11.20%5.66% | 18.73%
Prior 6.34% | 11.24%6.34% | 19.02%
Current vs Prior -10.74% | -0.30%-10.74% | -1.53%
Prior 7-Day Avg 7.51% | 13.41%14.17% | 24.31%
Current vs 7-Day Avg -24.73% | -16.46%-60.07% | -22.96%
Prior 7-Day Eod 6.34% | 11.24%6.34% | 19.02%
Current vs 7-Day Eod -10.74% | -0.30%-10.74% | -1.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.69% | 7.62%
Calls: 7.88% | 8.51%
Puts: 9.50% | 6.74%
Prior 5.43% | 8.50%
Calls: 5.12% | 6.74%
Puts: 5.74% | 10.27%
Current vs Prior +60.04% | -10.35%
Prior 7-Day Avg 8.13% | 8.82%
Calls: 8.03% | 8.23%
Puts: 8.21% | 9.41%
Current vs 7-Day Avg +6.94% | -13.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($8.31M) vs puts ($2.60M). Extreme bullish P/C ratio of 0.37 - heavy call buying (21,450 calls vs 7,998 puts). P/C ratio dropping 41% - 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
10:25BULLISHBULLISHBULLISH
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 76 of results (avg 7.6%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 184.855.00$4.933.0%4640.404.5K
$68.00Aug 2113.5014.00$13.753.6%40.99439
$75.00Sep 1811.0511.55$11.304.4%500.694.7K
$85.00Sep 186.406.70$6.554.6%3600.488.8K
$80.00Sep 188.458.85$8.654.6%5800.588.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 186.556.75$6.653.0%350.424.9K
$95.00Sep 1816.5017.05$16.773.3%1010.681.5K
$90.00Sep 1812.8513.30$13.083.4%30.607.1K
$75.00Sep 184.254.40$4.333.5%1500.312.1K
$85.00Sep 189.459.90$9.684.6%600.522.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.67, cheapest $0.31)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.290.35$0.3218.8%2.4K0.1111.6K
$87.00Aug 210.550.65$0.6016.7%300.20--
$86.00Aug 210.700.83$0.7617.1%550.24--
$85.00Aug 210.901.02$0.9612.5%2.3K0.297.7K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 210.280.33$0.3116.1%930.12693
$79.00Aug 210.861.00$0.9315.1%2680.28550
$72.00Aug 280.740.82$0.7810.3%700.14482

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 2114.0515.30$14.688.5%20.99233
$66.00Aug 2115.0016.50$15.759.5%30.9996
$68.00Aug 2113.5014.00$13.753.6%40.99439
$69.00Aug 2111.9013.55$12.7313.0%20.99352
$70.00Aug 2111.3512.00$11.685.6%1070.985.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2113.1513.80$13.484.8%10.93597
$92.00Aug 219.8011.40$10.6015.1%20.91--
$90.00Aug 218.259.25$8.7511.4%180.891.0K
$95.00Aug 2813.7014.90$14.308.4%--0.8231
$95.00Sep 414.5016.10$15.3010.5%--0.75145

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 22.7K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.290.35$0.3218.8%2.4K0.1111.6K
$85.00Aug 210.901.02$0.9612.5%2.3K0.297.7K
$80.00Aug 212.883.10$2.997.4%2.0K0.659.6K
$83.00Aug 211.461.62$1.5410.4%1.3K0.422.1K
$82.00Aug 211.852.00$1.937.8%6860.496.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.030.04$0.0425.0%6770.023.3K
$74.00Aug 281.161.33$1.2513.6%6180.20122
$73.00Aug 210.050.13$0.0988.9%5380.041.3K
$78.00Aug 282.432.62$2.537.5%5090.34137
$82.00Aug 284.304.60$4.456.7%4590.48133

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 38.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2110.8%79.9%38.6%1.3K2.3K
$85.00Aug 21Oct 2115.0%83.9%37.1%2.3K7.7K
$82.00Aug 21Oct 2108.5%81.8%32.6%6866.6K
$81.00Aug 21Oct 2107.5%81.4%32.1%2921.1K
$79.00Aug 21Oct 2106.7%81.6%30.8%252990
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2110.8%79.9%38.6%10967
$85.00Aug 21Oct 2115.0%83.9%37.1%18934
$82.00Aug 21Oct 2108.5%81.8%32.6%56117
$81.00Aug 21Oct 2107.5%81.4%32.1%7286
$79.00Aug 21Oct 2106.7%81.6%30.8%268577

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 2.66, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$78.00Oct 2$0.82$2.18$0.8268%2.66$75.82
$66.00$70.00Oct 2$2.27$1.73$2.2781%0.76$68.27
$90.00$95.00Sep 25$0.93$4.07$0.9341%4.38$90.93
$86.00$90.00Sep 25$0.98$3.02$0.9847%3.08$86.98
$70.00$75.00Sep 18$3.18$1.82$3.1878%0.57$73.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$84.00Oct 2$0.30$0.70$0.3050%2.33$84.70
$70.00$68.00Oct 2$0.26$1.74$0.2624%6.69$69.74
$81.00$80.00Oct 2$0.25$0.75$0.2543%3.00$80.75
$72.00$71.00Sep 25$0.18$0.82$0.1827%4.56$71.82
$75.00$74.00Oct 2$0.25$0.75$0.2532%3.00$74.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.87, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Sep 25$0.80$0.80$0.2050%4.00$85.80
$85.00$86.00Sep 11$0.45$0.45$0.5553%0.82$85.45
$83.00$84.00Aug 28$0.45$0.45$0.5552%0.82$83.45
$88.00$89.00Sep 4$0.35$0.35$0.6562%0.54$88.35
$88.00$89.00Aug 21$0.11$0.11$0.8984%0.12$88.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$2.32$2.32$2.6858%0.87$77.68
$75.00$70.00Sep 18$1.71$1.71$3.2969%0.52$73.29
$76.00$75.00Oct 2$0.70$0.70$0.3066%2.33$75.30
$80.00$79.00Oct 2$0.77$0.77$0.2359%3.35$79.23
$67.00$66.00Oct 2$0.56$0.56$0.4479%1.27$66.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.43, cheapest $4.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Aug 28$2.14112.3%88.7%
$83.00Aug 21Aug 28$2.26110.8%89.6%
$81.00Aug 21Aug 28$2.29107.5%86.6%
$80.00Aug 21Aug 28$2.24106.6%86.7%
$82.00Aug 21Aug 28$2.29108.5%89.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Sep 11$4.42112.3%84.4%
$83.00Aug 21Aug 28$2.14110.8%89.6%
$81.00Aug 21Aug 28$2.18107.5%86.6%
$80.00Aug 21Aug 28$2.13106.6%86.7%
$82.00Aug 21Aug 28$2.24108.5%89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 5.03% of stock, avg 15.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Aug 21$2.41$1.70$4.11$76.89$85.115.03%
$82.00Aug 21$1.93$2.21$4.14$77.86$86.145.07%
$80.00Aug 21$2.99$1.27$4.26$75.74$84.265.22%
$83.00Aug 21$1.54$2.89$4.43$78.57$87.435.42%
$79.00Aug 21$3.63$0.93$4.56$74.44$83.565.58%
$84.00Aug 21$1.21$3.53$4.74$79.26$88.745.80%
$78.00Aug 21$4.38$0.65$5.03$72.97$83.036.16%
$85.00Aug 21$0.96$4.28$5.24$79.76$90.246.42%
$77.00Aug 21$5.15$0.45$5.60$71.40$82.606.86%
$76.00Aug 21$6.05$0.31$6.36$69.64$82.367.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 1.48% of stock, avg 11.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Aug 21$0.76$0.45$1.21$75.79$87.21
$86.00$78.00Aug 21$0.76$0.65$1.41$76.59$87.41
$85.00$77.00Aug 21$0.96$0.45$1.41$75.59$86.41
$85.00$78.00Aug 21$0.96$0.65$1.61$76.39$86.61
$86.00$79.00Aug 21$0.76$0.93$1.69$77.31$87.69
$85.00$79.00Aug 21$0.96$0.93$1.89$77.11$86.89
$84.00$77.00Aug 21$1.21$0.45$1.66$75.34$85.66
$84.00$78.00Aug 21$1.21$0.65$1.86$76.14$85.86
$84.00$79.00Aug 21$1.21$0.93$2.14$76.86$86.14
$86.00$80.00Aug 21$0.76$1.27$2.03$77.97$88.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.63, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7490/91Sep 4$0.62$0.3841%1.63$73.38$90.62
74/7590/91Sep 4$0.63$0.3738%1.70$74.37$90.63
71/7290/91Sep 4$0.55$0.4546%1.22$71.45$90.55
69/7090/91Sep 4$0.49$0.5150%0.96$69.51$90.49
70/7190/91Sep 4$0.51$0.4948%1.04$70.49$90.51
73/7493/94Sep 4$0.52$0.4847%1.08$73.48$93.52
72/7387/88Aug 28$0.51$0.4948%1.04$72.49$87.51
75/7690/91Sep 4$0.63$0.3736%1.70$75.37$90.63
77/7887/88Aug 28$0.67$0.3331%2.03$77.33$87.67
72/7390/91Aug 28$0.42$0.5856%0.72$72.58$90.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.48$4.5219%9.42
$70.00$75.00$80.00Sep 18$0.53$4.4720%8.43
$79.00$80.00$81.00Aug 21$0.06$0.9415%15.67
$82.00$83.00$84.00Aug 21$0.06$0.9414%15.67
$75.00$80.00$85.00Sep 18$0.55$4.4520%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.29$4.7116%16.24
$80.00$85.00$90.00Sep 18$0.37$4.6319%12.51
$85.00$90.00$95.00Sep 4$0.50$4.5020%9.00
$78.00$79.00$80.00Aug 21$0.06$0.9414%15.67
$80.00$81.00$82.00Aug 21$0.08$0.9216%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. 48 found (best net $-0.91, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Aug 21-$0.05$2.95
$91.00$92.001:2Aug 21-$0.19$0.81
$90.00$91.001:2Aug 21-$0.22$0.78
$89.00$90.001:2Aug 21-$0.25$0.75
$88.00$89.001:2Aug 21-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18-$0.91$4.09
$75.00$74.001:2Aug 21-$0.07$0.93
$73.00$72.001:2Aug 21-$0.05$0.95
$76.00$75.001:2Aug 21-$0.11$0.89
$77.00$76.001:2Aug 21-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 7.04%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 2$5.750.4310.2%7.04%17.23%16208
$88.00Oct 2$6.300.467.7%7.71%15.45%1--
$85.00Oct 2$7.450.514.1%9.12%13.19%1679
$87.00Oct 2$6.600.486.5%8.08%14.59%6--
$95.00Oct 2$4.250.3616.3%5.20%21.51%2--
$90.00Sep 25$5.450.4110.2%6.67%16.86%66920
$84.00Oct 2$7.550.522.8%9.24%12.08%1--
$82.00Oct 2$8.550.550.4%10.47%10.86%--24
$95.00Sep 25$3.900.3516.3%4.77%21.08%4--
$85.00Sep 25$6.900.494.1%8.45%12.51%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 21,450
Total Puts 7,998
Put/Call Ratio 0.37
Net Difference 13,452

Prior's Put/Call Breakdown

Total Calls 26,210
Total Puts 16,591
Put/Call Ratio 0.63
Net Difference 9,619

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