Tour v526
CRCL
CIRCLE INTERNET GROU A
$81.51 +3.72%
(8/20 10:30) ◀
|
Thursday, August 20, 2026 (10:35am)
January 2026
|
▶ (8/20 18:21)
◀ 8/20 10:35 ▶

Option Volume

Detail
ℹ
Current (08/20 10:35am) 32,522
Calls: 23,575 (72%)
Puts: 8,947 (28%)
Prior (08/05) 44,254
Calls: 27,032 (61%)
Puts: 17,222 (39%)
Current vs Prior -26.51%
Calls: -12.79% (Calls)
Puts: -48.05% (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 -64.06%
Calls: -61.76%
Puts: -68.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 10:35am) $11.95M
Calls: $8.99M (75%)
Puts: $2.96M (25%)
Prior (08/05) $15.35M
Calls: $5.66M (37%)
Puts: $9.69M (63%)
Current vs Prior -22.18%
Calls: +58.70%
Puts: -69.48%
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 -58.59%
Calls: -52.28%
Puts: -70.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 10:35am) 0.38
Prior (08/05) 0.64
Current vs Prior -40.43%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -32.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 10:35am) 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 5.61% | 11.09%5.61% | 18.68%
Prior 6.34% | 11.24%6.34% | 19.02%
Current vs Prior -11.52% | -1.29%-11.52% | -1.78%
Prior 7-Day Avg 7.51% | 13.41%14.17% | 24.31%
Current vs 7-Day Avg -25.39% | -17.29%-60.42% | -23.15%
Prior 7-Day Eod 6.34% | 11.24%6.34% | 19.02%
Current vs 7-Day Eod -11.52% | -1.29%-11.52% | -1.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.93% | 9.96%
Calls: 5.15% | 9.85%
Puts: 6.70% | 10.07%
Prior 5.43% | 8.50%
Calls: 5.12% | 6.74%
Puts: 5.74% | 10.27%
Current vs Prior +9.21% | +17.18%
Prior 7-Day Avg 8.13% | 8.82%
Calls: 8.03% | 8.23%
Puts: 8.21% | 9.41%
Current vs 7-Day Avg -27.02% | +12.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($8.99M) vs puts ($2.96M). Extreme bullish P/C ratio of 0.38 - heavy call buying (23,575 calls vs 8,947 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
10:35BULLISHBULLISHBULLISH
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 80 of results (avg 7.6%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 188.408.60$8.502.4%5940.588.8K
$80.00Aug 212.852.96$2.913.8%2.1K0.639.6K
$85.00Sep 186.406.70$6.554.6%3970.488.8K
$75.00Sep 1810.9511.50$11.234.9%520.684.7K
$81.00Aug 212.272.39$2.335.2%2860.551.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1812.9013.30$13.103.1%30.617.1K
$95.00Sep 1816.5517.10$16.833.3%1010.681.5K
$75.00Sep 184.304.45$4.383.4%1520.322.1K
$80.00Sep 186.606.85$6.733.7%420.424.9K
$85.00Sep 189.509.90$9.704.1%600.522.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.63, cheapest $0.20)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.270.30$0.2910.3%2.5K0.1011.6K
$86.00Aug 210.640.77$0.7118.3%610.22--
$85.00Aug 210.850.97$0.9113.2%2.5K0.277.7K
$96.00Aug 280.831.00$0.9218.5%50.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.180.21$0.2015.0%2110.095.7K
$76.00Aug 210.280.34$0.3119.4%960.12693
$78.00Aug 210.620.74$0.6817.6%710.23278
$79.00Aug 210.871.00$0.9413.8%2690.30550
$70.00Aug 280.460.55$0.5117.6%2160.10900

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
$66.00Aug 2115.1016.40$15.758.3%40.9996
$67.00Aug 2114.2515.40$14.837.8%40.99233
$68.00Aug 2113.0014.25$13.639.2%60.99439
$69.00Aug 2112.0513.30$12.689.9%30.99352
$70.00Aug 2111.1512.15$11.658.6%1200.985.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2113.1513.90$13.535.5%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 25.2K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.850.97$0.9113.2%2.5K0.277.7K
$90.00Aug 210.270.30$0.2910.3%2.5K0.1011.6K
$80.00Aug 212.852.96$2.913.8%2.1K0.639.6K
$83.00Aug 211.401.53$1.478.8%1.3K0.402.1K
$82.00Aug 283.904.30$4.109.8%1.1K0.51240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 281.451.61$1.5310.5%6950.24336
$70.00Aug 210.030.04$0.0425.0%6850.023.3K
$74.00Aug 281.191.33$1.2611.1%6210.20122
$73.00Aug 210.070.14$0.1163.6%5400.051.3K
$78.00Aug 282.462.64$2.557.1%5090.34137

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 30.8%, max 36.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2109.1%79.7%36.9%1.3K2.3K
$85.00Aug 21Oct 2114.2%83.6%36.6%2.6K7.7K
$82.00Aug 21Oct 2108.1%82.0%31.8%7106.6K
$81.00Aug 21Oct 2106.5%81.8%30.2%2991.1K
$79.00Aug 21Oct 2106.1%81.7%29.8%268990
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Oct 2109.1%79.7%36.9%10967
$85.00Aug 21Oct 2114.2%83.6%36.6%18934
$82.00Aug 21Oct 2108.1%82.0%31.8%57117
$81.00Aug 21Oct 2106.5%81.8%30.2%7586
$79.00Aug 21Oct 2106.1%81.7%29.8%269577

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 2.26, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$78.00Oct 2$0.92$2.08$0.9268%2.26$75.92
$86.00$90.00Sep 25$0.80$3.20$0.8047%4.00$86.80
$66.00$70.00Oct 2$2.27$1.73$2.2782%0.76$68.27
$80.00$85.00Sep 18$1.95$3.05$1.9558%1.56$81.95
$70.00$75.00Sep 18$3.17$1.83$3.1778%0.58$73.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$84.00Oct 2$0.30$0.70$0.3050%2.33$84.70
$81.00$80.00Oct 2$0.28$0.72$0.2843%2.57$80.72
$70.00$69.00Sep 25$0.13$0.87$0.1324%6.69$69.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.89, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Sep 25$0.75$0.75$0.2550%3.00$85.75
$88.00$89.00Sep 4$0.35$0.35$0.6562%0.54$88.35
$82.00$83.00Aug 21$0.41$0.41$0.5953%0.69$82.41
$83.00$84.00Aug 21$0.33$0.33$0.6760%0.49$83.33
$83.00$84.00Aug 28$0.43$0.43$0.5752%0.75$83.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$2.35$2.35$2.6558%0.89$77.65
$75.00$70.00Sep 18$1.67$1.67$3.3368%0.50$73.33
$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 $2.40, cheapest $4.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Aug 28$2.16111.9%88.1%
$80.00Aug 21Aug 28$2.14106.8%86.0%
$82.00Aug 21Aug 28$2.22108.1%88.2%
$81.00Aug 21Aug 28$2.24106.5%86.8%
$83.00Aug 21Aug 28$2.26109.1%89.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Sep 11$4.32111.9%86.1%
$80.00Aug 21Aug 28$2.13106.8%86.0%
$82.00Aug 21Aug 28$2.23108.1%88.2%
$81.00Aug 21Aug 28$2.22106.5%86.8%
$83.00Aug 21Aug 28$2.11109.1%89.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 4.98% of stock, avg 15.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Aug 21$2.33$1.73$4.06$76.94$85.064.98%
$82.00Aug 21$1.88$2.24$4.12$77.88$86.125.05%
$80.00Aug 21$2.91$1.30$4.21$75.79$84.215.17%
$79.00Aug 21$3.45$0.94$4.39$74.61$83.395.39%
$83.00Aug 21$1.47$2.94$4.41$78.59$87.415.41%
$84.00Aug 21$1.14$3.63$4.77$79.23$88.775.85%
$78.00Aug 21$4.15$0.68$4.83$73.17$82.835.93%
$85.00Aug 21$0.91$4.38$5.29$79.71$90.296.49%
$77.00Aug 21$4.97$0.46$5.43$71.57$82.436.66%
$76.00Aug 21$6.03$0.31$6.34$69.66$82.347.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 1.44% of stock, avg 11.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Aug 21$0.71$0.46$1.17$75.83$87.17
$86.00$78.00Aug 21$0.71$0.68$1.39$76.61$87.39
$85.00$77.00Aug 21$0.91$0.46$1.37$75.63$86.37
$85.00$78.00Aug 21$0.91$0.68$1.59$76.41$86.59
$86.00$79.00Aug 21$0.71$0.94$1.65$77.35$87.65
$85.00$79.00Aug 21$0.91$0.94$1.85$77.15$86.85
$84.00$77.00Aug 21$1.14$0.46$1.60$75.40$85.60
$84.00$78.00Aug 21$1.14$0.68$1.82$76.18$85.82
$84.00$79.00Aug 21$1.14$0.94$2.08$76.92$86.08
$86.00$80.00Aug 21$0.71$1.30$2.01$77.99$88.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7688/89Aug 28$0.57$0.4342%1.33$75.43$88.57
77/7888/89Aug 28$0.64$0.3634%1.78$77.36$88.64
73/7488/89Aug 28$0.50$0.5048%1.00$73.50$88.50
74/7588/89Aug 28$0.53$0.4745%1.13$74.47$88.53
70/7188/89Aug 28$0.41$0.5956%0.69$70.59$88.41
76/7788/89Aug 28$0.59$0.4138%1.44$76.41$88.59
71/7288/89Aug 28$0.43$0.5754%0.75$71.57$88.43
72/7388/89Aug 28$0.45$0.5551%0.82$72.55$88.45
75/7691/92Aug 28$0.47$0.5349%0.89$75.53$91.47
75/7690/91Aug 28$0.49$0.5147%0.96$75.51$90.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.25$4.7519%19.00
$70.00$75.00$80.00Sep 18$0.44$4.5620%10.36
$82.00$83.00$84.00Aug 21$0.08$0.9214%11.50
$77.00$78.00$79.00Aug 28$0.05$0.957%19.00
$74.00$75.00$76.00Aug 21$0.05$0.956%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 4$0.44$4.5620%10.36
$85.00$90.00$95.00Sep 18$0.33$4.6716%14.15
$80.00$85.00$90.00Sep 18$0.43$4.5718%10.63
$79.00$80.00$81.00Aug 21$0.07$0.9315%13.29
$83.00$84.00$85.00Aug 21$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.01, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Aug 21-$0.07$2.93
$91.00$92.001:2Aug 21-$0.15$0.85
$89.00$90.001:2Aug 21-$0.20$0.80
$90.00$91.001:2Aug 21-$0.25$0.75
$88.00$89.001:2Aug 21-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.01$4.99
$75.00$70.001:2Sep 18-$1.04$3.96
$76.00$75.001:2Aug 21-$0.09$0.91
$75.00$74.001:2Aug 21-$0.08$0.92
$77.00$76.001:2Aug 21-$0.16$0.84

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$5.750.4310.4%7.05%17.47%16208
$88.00Oct 2$6.300.468.0%7.73%15.69%1--
$87.00Oct 2$6.600.486.7%8.10%14.83%6--
$85.00Oct 2$7.450.514.3%9.14%13.42%1679
$95.00Oct 2$4.250.3616.6%5.21%21.76%2--
$90.00Sep 25$5.450.4210.4%6.69%17.10%67920
$84.00Oct 2$7.550.523.0%9.26%12.32%1--
$82.00Oct 2$8.550.560.6%10.49%11.09%--24
$85.00Sep 25$6.850.494.3%8.40%12.69%48188
$95.00Sep 25$3.950.3416.6%4.85%21.40%4--

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 23,575
Total Puts 8,947
Put/Call Ratio 0.38
Net Difference 14,628

Prior's Put/Call Breakdown

Total Calls 27,032
Total Puts 17,222
Put/Call Ratio 0.64
Net Difference 9,810

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