Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRCL
Circle Internet Group, Inc.
stock NYSE

Market Open
Apr 20, 2026 10:35:24 AM EDT
100.68USD-4.907%(-5.19)3,942,776
100.11Bid   102.15Ask   2.04Spread
Pre-market
Apr 20, 2026 9:28:30 AM EDT
102.15USD-3.518%(-3.72)205,489
After-hours
Apr 17, 2026 4:58:30 PM EDT
105.35USD-0.495%(-0.52)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,39492,22520,18584,799


CRCL Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

CRCL Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRCL Apr 17, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


CRCL Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
265 C0.02+100.00%12,74104-09CRCL260417C00265000
260 C0.010.00%18504-10CRCL260417C00260000
255 C0.050.00%223104-17CRCL260417C00255000
250 C0.06+500.00%344404-16CRCL260417C00250000
245 C0.05+150.00%418004-16CRCL260417C00245000
240 C0.010.00%462304-10CRCL260417C00240000
235 C0.05-80.00%27004-17CRCL260417C00235000
230 C0.01-75.00%208404-14CRCL260417C00230000
225 C0.06+50.00%39504-13CRCL260417C00225000
220 C0.09+28.57%126704-15CRCL260417C00220000
215 C0.07-90.14%2804-09CRCL260417C00215000
210 C0.010.00%41,84704-01CRCL260417C00210000
205 C0.05+400.00%217204-14CRCL260417C00205000
200 C0.03+50.00%581,29704-13CRCL260417C00200000
195 C0.010.00%48604-14CRCL260417C00195000
190 C0.010.00%254404-15CRCL260417C00190000
185 C0.04-42.86%1868204-10CRCL260417C00185000
180 C0.01-85.71%1051604-13CRCL260417C00180000
175 C0.01-66.67%61,25404-17CRCL260417C00175000
170 C0.010.00%191604-17CRCL260417C00170000
165 C0.010.00%21,16204-16CRCL260417C00165000
160 C0.02-80.00%91,29404-15CRCL260417C00160000
155 C0.01-50.00%132004-17CRCL260417C00155000
150 C0.010.00%157,40004-17CRCL260417C00150000
145 C0.01-50.00%191,17104-16CRCL260417C00145000
140 C0.01-50.00%46,14004-17CRCL260417C00140000
136 C0.010.00%275304-17CRCL260417C00136000
135 C0.04+300.00%461,78204-17CRCL260417C00135000
134 C0.01-75.00%511904-17CRCL260417C00134000
133 C0.05-61.54%96904-15CRCL260417C00133000
132 C0.01-80.00%48852004-16CRCL260417C00132000
131 C0.14+16.67%32404-15CRCL260417C00131000
130 C0.03-25.00%655,61904-17CRCL260417C00130000
129 C0.02-60.00%1627404-17CRCL260417C00129000
128 C0.03-66.67%1811104-16CRCL260417C00128000
127 C0.08+700.00%121104-17CRCL260417C00127000
126 C0.01-80.00%75704-17CRCL260417C00126000
125 C0.02-71.43%4123,81204-17CRCL260417C00125000
124 C0.06-62.50%12942804-16CRCL260417C00124000
123 C0.01-85.71%1672904-17CRCL260417C00123000
122 C0.05-61.54%5347704-17CRCL260417C00122000
121 C0.01-94.44%99245204-17CRCL260417C00121000
120 C0.01-92.31%1,0306,38204-17CRCL260417C00120000
119 C0.01-92.31%25154104-17CRCL260417C00119000
118 C0.03-82.35%10039904-17CRCL260417C00118000
117 C0.04-80.95%6957104-17CRCL260417C00117000
116 C0.01-95.83%28721404-17CRCL260417C00116000
115 C0.01-96.55%4,5074,87104-17CRCL260417C00115000
114 C0.01-97.44%9281,14004-17CRCL260417C00114000
113 C0.01-98.08%2,4561,56004-17CRCL260417C00113000
112 C0.01-98.51%1,23655404-17CRCL260417C00112000
111 C0.02-97.70%82064104-17CRCL260417C00111000
110 C0.01-99.13%28,10817,11204-17CRCL260417C00110000
109 C0.01-99.33%2,2941,88504-17CRCL260417C00109000
108 C0.01-99.46%4,2641,94104-17CRCL260417C00108000
107 C0.01-99.56%1,3851,37004-17CRCL260417C00107000
106 C0.13-95.44%1,14560404-17CRCL260417C00106000
105 C0.70-79.71%7,3512,15404-17CRCL260417C00105000
104 C0.67-84.42%1,04741504-17CRCL260417C00104000
103 C2.20-57.28%1,2453,69704-17CRCL260417C00103000
102 C3.41-32.07%17870504-17CRCL260417C00102000
101 C4.50-25.25%6940304-17CRCL260417C00101000
100 C5.79-25.77%10,5605,77904-17CRCL260417C00100000
99 C5.95-31.21%4331104-17CRCL260417C00099000
98 C7.00-23.16%5327104-17CRCL260417C00098000
97 C8.25-11.39%5873104-17CRCL260417C00097000
96 C9.50-18.45%13353804-17CRCL260417C00096000
95 C9.90-16.10%7205,12404-17CRCL260417C00095000
94 C11.53+6.17%1842,01504-17CRCL260417C00094000
93 C12.34-7.29%2,9233,09204-17CRCL260417C00093000
92 C12.98-16.53%14629604-17CRCL260417C00092000
91 C14.60-11.03%721,06404-17CRCL260417C00091000
90 C15.25-11.34%6953,29904-17CRCL260417C00090000
89 C16.15+1.25%279504-17CRCL260417C00089000
88 C17.41-4.86%2,9403,04104-17CRCL260417C00088000
87 C17.02+5.26%716304-17CRCL260417C00087000
86 C18.97-2.72%8615604-17CRCL260417C00086000
85 C19.42-11.32%692,98804-17CRCL260417C00085000
84 C20.02-7.74%44604-17CRCL260417C00084000
83 C21.96+2.66%415804-17CRCL260417C00083000
82 C22.20-5.73%59304-17CRCL260417C00082000
81 C24.00+60.00%137704-17CRCL260417C00081000
80 C25.49-2.78%793,75204-17CRCL260417C00080000
79 C25.55-5.79%64604-17CRCL260417C00079000
78 C25.87-13.82%81904-17CRCL260417C00078000
77 C30.81+9.76%111004-17CRCL260417C00077000
76 C29.90+3.21%116004-17CRCL260417C00076000
75 C29.93-6.29%642,22304-17CRCL260417C00075000
74 C30.89-0.74%110004-17CRCL260417C00074000
73 C32.22+2.68%106404-17CRCL260417C00073000
72 C33.27+3.10%102804-17CRCL260417C00072000
71 C33.47-1.88%191804-16CRCL260417C00071000
70 C34.11-5.51%4663204-17CRCL260417C00070000
69 C35.37-4.64%121004-17CRCL260417C00069000
68 C36.47-1.57%111004-17CRCL260417C00068000
67 C37.46-1.29%91304-17CRCL260417C00067000
66 C38.42-0.72%121804-17CRCL260417C00066000
65 C39.40-3.57%555704-17CRCL260417C00065000
60 C45.50-4.05%53,89704-17CRCL260417C00060000
55 C50.46+1.57%321404-16CRCL260417C00055000
50 C55.09+7.24%36504-17CRCL260417C00050000
45 C59.30+5.24%27504-17CRCL260417C00045000
40 C63.05-0.68%2192004-17CRCL260417C00040000
35 C68.03-0.63%21918804-17CRCL260417C00035000
30 C73.60+1.31%13804-17CRCL260417C00030000
Puts
StrikePriceChangeVolOILastContract Name
265 P183.97+40.44%1211-17CRCL260417P00265000
260 P126.450%2110-09CRCL260417P00260000
255 P00%0CRCL260417P00255000
250 P175.75+4.27%1111-26CRCL260417P00250000
245 P00%0CRCL260417P00245000
240 P00%0CRCL260417P00240000
235 P128.25+11.72%1004-15CRCL260417P00235000
230 P00%0CRCL260417P00230000
225 P126.65+12.03%1004-13CRCL260417P00225000
220 P103.99+6.32%1210-29CRCL260417P00220000
215 P97.08-0.14%1309-30CRCL260417P00215000
210 P98.40+8.31%2008-27CRCL260417P00210000
205 P70.87-12.13%1103-17CRCL260417P00205000
200 P94.70+43.44%1203-25CRCL260417P00200000
195 P96.70-15.07%1104-13CRCL260417P00195000
190 P110.01+2.32%16512-16CRCL260417P00190000
185 P80.40-7.05%13504-16CRCL260417P00185000
180 P97.00-2.24%11212-19CRCL260417P00180000
175 P76.50+52.57%11004-13CRCL260417P00175000
170 P65.40-18.25%11904-16CRCL260417P00170000
165 P75.75+5.94%1204-09CRCL260417P00165000
160 P49.64+30.63%4703-24CRCL260417P00160000
155 P56.75-21.31%13104-13CRCL260417P00155000
150 P45.27-16.92%14604-15CRCL260417P00150000
145 P43.87+73.40%14103-24CRCL260417P00145000
140 P44.40+6.32%1017803-27CRCL260417P00140000
136 P37.50-19.79%1404-13CRCL260417P00136000
135 P45.13+0.76%62004-13CRCL260417P00135000
134 P00%0CRCL260417P00134000
133 P40.670%131303-27CRCL260417P00133000
132 P29.55+90.65%3303-25CRCL260417P00132000
131 P32.50-2.99%1104-13CRCL260417P00131000
130 P20.25-43.44%12,24204-17CRCL260417P00130000
129 P24.340%1004-17CRCL260417P00129000
128 P29.55-2.48%1104-13CRCL260417P00128000
127 P29.40+71.93%2403-26CRCL260417P00127000
126 P34.59+19.28%1903-30CRCL260417P00126000
125 P21.00+6.49%914704-17CRCL260417P00125000
124 P15.66-38.95%21204-17CRCL260417P00124000
123 P27.18-18.74%1104-13CRCL260417P00123000
122 P26.42+24.68%1104-13CRCL260417P00122000
121 P16.13-36.25%61004-15CRCL260417P00121000
120 P14.80-5.67%372,08304-17CRCL260417P00120000
119 P15.05-49.50%232204-14CRCL260417P00119000
118 P11.52-64.54%21504-14CRCL260417P00118000
117 P11.96-36.21%23504-14CRCL260417P00117000
116 P11.09-64.38%26504-14CRCL260417P00116000
115 P10.16+23.15%1771,37904-17CRCL260417P00115000
114 P10.28+8.55%41804-15CRCL260417P00114000
113 P8.14-13.22%31304-17CRCL260417P00113000
112 P5.75+15.69%705104-17CRCL260417P00112000
111 P7.25+66.67%1645204-17CRCL260417P00111000
110 P4.80+37.14%3544,61304-17CRCL260417P00110000
109 P4.35+54.80%46720104-17CRCL260417P00109000
108 P2.70+10.20%70360804-17CRCL260417P00108000
107 P1.86-2.11%84630904-17CRCL260417P00107000
106 P0.80-40.74%99785604-17CRCL260417P00106000
105 P0.07-92.86%7,3264,99504-17CRCL260417P00105000
104 P0.10-88.24%2,89940904-17CRCL260417P00104000
103 P0.01-98.08%1,50554404-17CRCL260417P00103000
102 P0.05-88.37%96369204-17CRCL260417P00102000
101 P0.01-97.14%62629804-17CRCL260417P00101000
100 P0.01-94.44%4,1956,35804-17CRCL260417P00100000
99 P0.03-80.00%19285504-17CRCL260417P00099000
98 P0.01-90.91%17250804-17CRCL260417P00098000
97 P0.01-50.00%6827504-17CRCL260417P00097000
96 P0.02-71.43%8344104-17CRCL260417P00096000
95 P0.01-83.33%5,2326,03104-17CRCL260417P00095000
94 P0.01-75.00%4736104-17CRCL260417P00094000
93 P0.03-70.00%1077304-17CRCL260417P00093000
92 P0.03-50.00%3355804-17CRCL260417P00092000
91 P0.01-80.00%3371704-17CRCL260417P00091000
90 P0.01-50.00%1064,54504-17CRCL260417P00090000
89 P0.01-50.00%234904-17CRCL260417P00089000
88 P0.01-83.33%3465804-17CRCL260417P00088000
87 P0.01-50.00%1998604-17CRCL260417P00087000
86 P0.05+400.00%429304-17CRCL260417P00086000
85 P0.01-66.67%1393,88504-17CRCL260417P00085000
84 P0.01-50.00%351104-17CRCL260417P00084000
83 P0.01-50.00%545804-17CRCL260417P00083000
82 P0.020.00%141304-16CRCL260417P00082000
81 P0.01-66.67%219004-17CRCL260417P00081000
80 P0.010.00%182,66704-17CRCL260417P00080000
79 P0.010.00%121904-17CRCL260417P00079000
78 P0.71+7,000.00%58004-17CRCL260417P00078000
77 P0.020.00%525404-16CRCL260417P00077000
76 P0.01-50.00%510004-17CRCL260417P00076000
75 P0.010.00%84,16404-17CRCL260417P00075000
74 P0.05-44.44%19204-17CRCL260417P00074000
73 P0.04-69.23%16804-17CRCL260417P00073000
72 P0.05+66.67%120104-17CRCL260417P00072000
71 P0.02+100.00%214504-16CRCL260417P00071000
70 P0.010.00%43,29604-17CRCL260417P00070000
69 P0.010.00%164404-17CRCL260417P00069000
68 P0.05-16.67%24304-17CRCL260417P00068000
67 P0.09-62.50%5150804-15CRCL260417P00067000
66 P0.04-33.33%14404-17CRCL260417P00066000
65 P0.13+116.67%15,98204-17CRCL260417P00065000
60 P0.010.00%16,39504-17CRCL260417P00060000
55 P0.01-50.00%4313,81704-16CRCL260417P00055000
50 P0.010.00%111,84304-17CRCL260417P00050000
45 P0.05+400.00%43,12904-17CRCL260417P00045000
40 P0.010.00%41,17704-17CRCL260417P00040000
35 P0.01-80.00%322404-14CRCL260417P00035000
30 P0.01-75.00%7354204-02CRCL260417P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC