Tour v526
CRCL
CIRCLE INTERNET GROU A
$81.61 +3.84%
(8/20 10:25) ◀
|
Thursday, August 20, 2026 (10:30am)
January 2026
|
▶ (8/20 10:35)
◀ 8/20 10:30 ▶

Option Volume

Detail
ℹ
Current (08/20 10:30am) 30,346
Calls: 21,963 (72%)
Puts: 8,383 (28%)
Prior (08/05) 43,473
Calls: 26,615 (61%)
Puts: 16,858 (39%)
Current vs Prior -30.20%
Calls: -17.48% (Calls)
Puts: -50.27% (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 -66.46%
Calls: -64.38%
Puts: -70.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 10:30am) $11.20M
Calls: $8.44M (75%)
Puts: $2.76M (25%)
Prior (08/05) $15.11M
Calls: $5.57M (37%)
Puts: $9.54M (63%)
Current vs Prior -25.90%
Calls: +51.51%
Puts: -71.10%
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 -61.19%
Calls: -55.20%
Puts: -72.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 10:30am) 0.38
Prior (08/05) 0.63
Current vs Prior -39.74%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -32.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 10:30am) 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 5.62% | 11.13%5.62% | 18.71%
Prior 6.34% | 11.24%6.34% | 19.02%
Current vs Prior -11.24% | -0.97%-11.24% | -1.64%
Prior 7-Day Avg 7.51% | 13.41%14.17% | 24.31%
Current vs 7-Day Avg -25.15% | -17.03%-60.30% | -23.04%
Prior 7-Day Eod 6.34% | 11.24%6.34% | 19.02%
Current vs 7-Day Eod -11.24% | -0.97%-11.24% | -1.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.52% | 7.16%
Calls: 7.66% | 6.59%
Puts: 9.37% | 7.73%
Prior 5.43% | 8.50%
Calls: 5.12% | 6.74%
Puts: 5.74% | 10.27%
Current vs Prior +56.91% | -15.76%
Prior 7-Day Avg 8.13% | 8.82%
Calls: 8.03% | 8.23%
Puts: 8.21% | 9.41%
Current vs 7-Day Avg +4.85% | -18.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($8.44M) vs puts ($2.76M). Extreme bullish P/C ratio of 0.38 - heavy call buying (21,963 calls vs 8,383 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
10:30BULLISHBULLISHBULLISH
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 96 of results (avg 7.3%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 188.458.70$8.572.9%5830.588.8K
$85.00Sep 186.356.55$6.453.1%3700.488.8K
$75.00Sep 1810.9511.40$11.184.0%500.694.7K
$90.00Sep 184.805.00$4.904.1%4860.394.5K
$80.00Aug 284.955.20$5.084.9%4200.582.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1816.7017.20$16.952.9%1010.681.5K
$80.00Sep 186.606.80$6.703.0%400.424.9K
$75.00Sep 184.304.45$4.383.4%1510.322.1K
$85.00Sep 189.509.85$9.683.6%600.522.5K
$90.00Sep 1812.9013.40$13.153.8%30.617.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.83, cheapest $0.70)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.640.75$0.7015.7%550.23--
$85.00Aug 210.840.97$0.9114.3%2.3K0.287.7K
$95.00Aug 280.901.06$0.9816.3%990.17949
$96.00Aug 280.821.00$0.9119.8%50.15--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 210.891.03$0.9614.6%2690.29550
$70.00Aug 280.480.55$0.5213.5%2160.10900
$72.00Aug 280.770.93$0.8518.8%710.15482

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.71, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 2114.0515.20$14.637.9%40.99233
$66.00Aug 2115.1016.40$15.758.3%40.9996
$68.00Aug 2112.9513.85$13.406.7%50.99439
$69.00Aug 2111.9012.90$12.408.1%20.99352
$70.00Aug 2110.9511.85$11.407.9%1070.985.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2113.1514.00$13.586.3%10.93597
$92.00Aug 219.8011.40$10.6015.1%20.92--
$90.00Aug 218.259.25$8.7511.4%180.891.0K
$95.00Aug 2813.7015.10$14.409.7%--0.8331
$95.00Sep 414.6016.00$15.309.2%--0.76145

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 23.3K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.270.33$0.3020.0%2.4K0.1011.6K
$85.00Aug 210.840.97$0.9114.3%2.3K0.287.7K
$80.00Aug 212.833.05$2.947.5%2.1K0.639.6K
$83.00Aug 211.401.54$1.479.5%1.3K0.402.1K
$82.00Aug 211.801.94$1.877.5%6930.476.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.030.04$0.0425.0%6850.023.3K
$74.00Aug 281.191.36$1.2713.4%6190.21122
$73.00Aug 210.070.13$0.1060.0%5390.041.3K
$78.00Aug 282.462.64$2.557.1%5090.34137
$82.00Aug 284.354.70$4.537.7%4590.49133

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 31.1%, max 36.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2109.6%80.2%36.7%1.3K2.3K
$85.00Aug 21Oct 2114.5%84.1%36.2%2.3K7.7K
$82.00Aug 21Oct 2108.7%81.6%33.1%6936.6K
$79.00Aug 21Oct 2105.8%81.4%30.0%253990
$81.00Aug 21Oct 2106.1%82.3%28.9%2981.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2109.6%80.2%36.7%10967
$85.00Aug 21Oct 2114.5%84.1%36.2%18934
$82.00Aug 21Oct 2108.7%81.6%33.1%57117
$79.00Aug 21Oct 2105.8%81.4%30.0%269577
$77.00Aug 21Oct 2105.9%81.9%29.4%511.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 2.26, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$78.00Oct 2$0.92$2.08$0.9268%2.26$75.92
$66.00$70.00Oct 2$2.27$1.73$2.2782%0.76$68.27
$86.00$90.00Sep 25$0.90$3.10$0.9047%3.44$86.90
$90.00$95.00Sep 25$1.01$3.99$1.0141%3.95$91.01
$67.00$68.00Sep 25$0.18$0.82$0.1881%4.56$67.18
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$0.31$1.69$0.3124%5.45$69.69
$75.00$74.00Oct 2$0.25$0.75$0.2532%3.00$74.75
$68.00$67.00Sep 25$0.14$0.86$0.1420%6.14$67.86
$70.00$69.00Sep 25$0.18$0.82$0.1824%4.56$69.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.87, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Sep 25$0.69$0.69$0.3151%2.23$85.69
$88.00$89.00Sep 4$0.37$0.37$0.6362%0.59$88.37
$91.00$93.00Sep 4$0.55$0.55$1.4568%0.38$91.55
$85.00$86.00Aug 21$0.21$0.21$0.7972%0.27$85.21
$82.00$83.00Aug 21$0.40$0.40$0.6052%0.67$82.40
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$1.75$1.75$3.2568%0.54$73.25
$69.00$68.00Sep 25$0.58$0.58$0.4277%1.38$68.42
$76.00$75.00Oct 2$0.70$0.70$0.3066%2.33$75.30
$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 $2.41, cheapest $4.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Aug 28$2.12112.3%88.7%
$83.00Aug 21Aug 28$2.21109.6%88.7%
$82.00Aug 21Aug 28$2.26108.7%89.0%
$80.00Aug 21Aug 28$2.14105.9%86.4%
$81.00Aug 21Aug 28$2.20106.1%87.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Sep 11$4.27112.3%86.2%
$83.00Aug 21Aug 28$2.23109.6%88.7%
$82.00Aug 21Aug 28$2.29108.7%89.0%
$80.00Aug 21Aug 28$2.16105.9%86.4%
$81.00Aug 21Aug 28$2.22106.1%87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 5.02% of stock, avg 15.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Aug 21$2.35$1.75$4.10$76.90$85.105.02%
$82.00Aug 21$1.87$2.24$4.11$77.89$86.115.04%
$80.00Aug 21$2.94$1.31$4.25$75.75$84.255.21%
$83.00Aug 21$1.47$2.92$4.39$78.61$87.395.38%
$79.00Aug 21$3.45$0.96$4.41$74.59$83.415.40%
$84.00Aug 21$1.16$3.68$4.84$79.16$88.845.93%
$78.00Aug 21$4.18$0.68$4.86$73.14$82.865.96%
$85.00Aug 21$0.91$4.40$5.31$79.69$90.316.51%
$77.00Aug 21$5.00$0.47$5.47$71.53$82.476.70%
$76.00Aug 21$6.08$0.32$6.40$69.60$82.407.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 1.43% of stock, avg 11.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Aug 21$0.70$0.47$1.17$75.83$87.17
$86.00$78.00Aug 21$0.70$0.68$1.38$76.62$87.38
$85.00$77.00Aug 21$0.91$0.47$1.38$75.62$86.38
$85.00$78.00Aug 21$0.91$0.68$1.59$76.41$86.59
$86.00$79.00Aug 21$0.70$0.96$1.66$77.34$87.66
$85.00$79.00Aug 21$0.91$0.96$1.87$77.13$86.87
$84.00$77.00Aug 21$1.16$0.47$1.63$75.37$85.63
$84.00$78.00Aug 21$1.16$0.68$1.84$76.16$85.84
$84.00$79.00Aug 21$1.16$0.96$2.12$76.88$86.12
$86.00$80.00Aug 21$0.70$1.31$2.01$77.99$88.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 0.89, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
71/7293/94Sep 4$0.47$0.5352%0.89$71.53$93.47
72/7393/94Sep 4$0.49$0.5150%0.96$72.51$93.49
74/7593/94Sep 4$0.54$0.4645%1.17$74.46$93.54
77/7891/92Aug 28$0.56$0.4442%1.27$77.44$91.56
74/7591/92Aug 28$0.45$0.5552%0.82$74.55$91.45
71/7291/92Aug 28$0.36$0.6461%0.56$71.64$91.36
75/7691/92Aug 28$0.48$0.5249%0.92$75.52$91.48
75/7693/94Sep 4$0.55$0.4542%1.22$75.45$93.55
69/7093/94Sep 4$0.40$0.6057%0.67$69.60$93.40
70/7191/92Aug 28$0.33$0.6764%0.49$70.67$91.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.33$4.6716%14.15
$75.00$80.00$85.00Sep 18$0.49$4.5120%9.20
$83.00$84.00$85.00Aug 21$0.06$0.9412%15.67
$81.00$82.00$83.00Aug 21$0.08$0.9215%11.50
$70.00$75.00$80.00Sep 18$0.56$4.4420%7.93
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 4$0.38$4.6220%12.16
$85.00$90.00$95.00Sep 18$0.33$4.6716%14.15
$80.00$81.00$82.00Aug 21$0.05$0.9516%19.00
$80.00$85.00$90.00Sep 18$0.49$4.5119%9.20
$78.00$79.00$80.00Aug 21$0.07$0.9314%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. 46 found (best net $-0.05, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Aug 21-$0.05$2.95
$91.00$92.001:2Aug 21-$0.16$0.84
$89.00$90.001:2Aug 21-$0.23$0.77
$90.00$91.001:2Aug 21-$0.22$0.78
$88.00$89.001:2Aug 21-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.05$4.95
$75.00$70.001:2Sep 18-$0.88$4.12
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 7.05%, avg 4.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 2$5.750.4310.3%7.05%17.33%16208
$88.00Oct 2$6.300.467.8%7.72%15.55%1--
$87.00Oct 2$6.600.486.6%8.09%14.69%6--
$85.00Oct 2$7.450.514.2%9.13%13.28%1679
$95.00Oct 2$4.250.3616.4%5.21%21.61%2--
$90.00Sep 25$5.450.4110.3%6.68%16.96%67920
$84.00Oct 2$7.550.522.9%9.25%12.18%1--
$82.00Oct 2$8.550.550.5%10.48%10.95%--24
$95.00Sep 25$3.900.3516.4%4.78%21.19%4--
$85.00Sep 25$6.800.494.2%8.33%12.49%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 21,963
Total Puts 8,383
Put/Call Ratio 0.38
Net Difference 13,580

Prior's Put/Call Breakdown

Total Calls 26,615
Total Puts 16,858
Put/Call Ratio 0.63
Net Difference 9,757

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