Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CRCL
Circle Internet Group, Inc.
stock NYSE

At Close
Oct 1, 2026 3:59:58 PM EDT
82.89USD+0.901%(+0.74)9,264,648
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
81.65USD-0.609%(-0.50)103,098
After-hours
Oct 1, 2026 4:58:30 PM EDT
83.02USD+0.157%(+0.13)57,791
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,06845,14212,18017,331


CRCL Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

CRCL Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRCL Oct 2, 2026 Exp. - Max Pain @ $89.00

Puts
Calls


CRCL Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C0.01-90.00%1326209-24CRCL261002C00150000
145.00 C0.03-40.00%12209-25CRCL261002C00145000
140.00 C0.10+42.86%16409-24CRCL261002C00140000
135.00 C0.01-87.50%36209-28CRCL261002C00135000
130.00 C0.01-80.00%111309-28CRCL261002C00130000
125.00 C0.05+66.67%301,84409-28CRCL261002C00125000
122.00 C0.06+50.00%2909-28CRCL261002C00122000
121.00 C0.12+300.00%12909-28CRCL261002C00121000
120.00 C0.02-50.00%1064309-30CRCL261002C00120000
119.00 C0.05-79.17%111709-25CRCL261002C00119000
118.00 C0.01-90.91%1109-28CRCL261002C00118000
117.00 C0.01-83.33%192209-29CRCL261002C00117000
116.00 C0.13-55.17%21609-25CRCL261002C00116000
115.00 C0.020.00%233,45609-30CRCL261002C00115000
114.00 C0.01-50.00%64109-30CRCL261002C00114000
113.00 C0.05+150.00%44109-30CRCL261002C00113000
112.00 C0.10+400.00%12209-30CRCL261002C00112000
111.00 C0.52+5,100.00%18109-29CRCL261002C00111000
110.00 C0.01-50.00%731,45209-30CRCL261002C00110000
109.00 C0.01-85.71%11209-30CRCL261002C00109000
108.00 C0.01-75.00%2756309-30CRCL261002C00108000
107.00 C0.01-85.71%6718409-30CRCL261002C00107000
106.00 C0.02-50.00%9345609-30CRCL261002C00106000
105.00 C0.02-33.33%122,50109-30CRCL261002C00105000
104.00 C0.03-72.73%25609-30CRCL261002C00104000
103.00 C0.04-33.33%114809-30CRCL261002C00103000
102.00 C0.03-57.14%727009-30CRCL261002C00102000
101.00 C0.02-75.00%3426609-30CRCL261002C00101000
100.00 C0.03-66.67%1,0333,25009-30CRCL261002C00100000
99.00 C0.03-76.92%18757109-30CRCL261002C00099000
98.00 C0.03-75.00%22536609-30CRCL261002C00098000
97.00 C0.04-75.00%821,84209-30CRCL261002C00097000
96.00 C0.05-73.68%5761809-30CRCL261002C00096000
95.00 C0.07-72.00%3,2163,55409-30CRCL261002C00095000
94.00 C0.08-72.41%35090009-30CRCL261002C00094000
93.50 C0.09-68.97%8627009-30CRCL261002C00093500
93.00 C0.09-74.29%4124,98709-30CRCL261002C00093000
92.50 C0.19-61.22%6241509-30CRCL261002C00092500
92.00 C0.12-71.43%16751709-30CRCL261002C00092000
91.50 C0.13-74.00%387309-30CRCL261002C00091500
91.00 C0.15-71.70%1,4351,39909-30CRCL261002C00091000
90.00 C0.20-69.23%2,1102,51809-30CRCL261002C00090000
89.00 C0.27-67.47%6425,54109-30CRCL261002C00089000
88.00 C0.40-60.00%1,1551,58209-30CRCL261002C00088000
87.00 C0.51-57.14%38336309-30CRCL261002C00087000
86.00 C0.67-57.59%1,0441,20109-30CRCL261002C00086000
85.00 C0.91-51.08%1,7551,34809-30CRCL261002C00085000
84.00 C1.18-49.36%59956209-30CRCL261002C00084000
83.00 C1.50-45.05%73061209-30CRCL261002C00083000
82.00 C1.96-41.49%28720209-30CRCL261002C00082000
81.00 C2.51-59.39%1213309-30CRCL261002C00081000
80.00 C3.05-39.60%41560409-30CRCL261002C00080000
79.00 C4.50-15.09%1625309-30CRCL261002C00079000
78.00 C6.80-26.17%184009-29CRCL261002C00078000
77.00 C5.55-26.00%42909-30CRCL261002C00077000
76.00 C8.25+10.00%45009-30CRCL261002C00076000
75.00 C9.35-15.77%695909-29CRCL261002C00075000
74.00 C10.28-57.26%3632809-29CRCL261002C00074000
73.00 C11.18-15.62%214009-29CRCL261002C00073000
72.00 C12.20-15.86%64809-29CRCL261002C00072000
71.00 C12.78-28.28%83409-29CRCL261002C00071000
70.00 C13.73-42.29%36109-29CRCL261002C00070000
69.00 C26.44+26.93%1808-27CRCL261002C00069000
68.00 C19.55-0.51%1609-28CRCL261002C00068000
67.00 C20.47+95.89%1609-28CRCL261002C00067000
66.00 C32.75+108.07%13809-21CRCL261002C00066000
65.00 C17.90-24.63%12409-30CRCL261002C00065000
64.00 C18.83-34.23%21009-30CRCL261002C00064000
63.00 C19.84-3.31%1109-30CRCL261002C00063000
62.00 C21.30-17.06%1309-30CRCL261002C00062000
61.00 C22.20-3.77%1709-30CRCL261002C00061000
60.00 C24.02-10.10%81109-29CRCL261002C00060000
59.00 C24.37-11.86%3209-30CRCL261002C00059000
55.00 C00%0CRCL261002C00055000
50.00 C00%0CRCL261002C00050000
45.00 C00%0CRCL261002C00045000
40.00 C43.00+8.86%1109-17CRCL261002C00040000
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0CRCL261002P00150000
145.00 P00%0CRCL261002P00145000
140.00 P46.800%2009-23CRCL261002P00140000
135.00 P00%0CRCL261002P00135000
130.00 P00%0CRCL261002P00130000
125.00 P00%0CRCL261002P00125000
122.00 P00%0CRCL261002P00122000
121.00 P00%0CRCL261002P00121000
120.00 P32.60+25.05%11409-28CRCL261002P00120000
119.00 P00%0CRCL261002P00119000
118.00 P00%0CRCL261002P00118000
117.00 P00%0CRCL261002P00117000
116.00 P00%0CRCL261002P00116000
115.00 P21.43-16.94%103609-21CRCL261002P00115000
114.00 P00%0CRCL261002P00114000
113.00 P00%0CRCL261002P00113000
112.00 P00%0CRCL261002P00112000
111.00 P00%0CRCL261002P00111000
110.00 P27.00+1.81%110409-30CRCL261002P00110000
109.00 P00%0CRCL261002P00109000
108.00 P00%0CRCL261002P00108000
107.00 P00%0CRCL261002P00107000
106.00 P00%0CRCL261002P00106000
105.00 P18.70+41.88%11,07809-28CRCL261002P00105000
104.00 P11.620%1109-22CRCL261002P00104000
103.00 P20.10+26.49%1109-30CRCL261002P00103000
102.00 P13.81+33.69%2154209-25CRCL261002P00102000
101.00 P12.96+52.47%313309-25CRCL261002P00101000
100.00 P17.47+5.88%1916609-30CRCL261002P00100000
99.00 P13.05+19.72%162709-28CRCL261002P00099000
98.00 P13.85+25.91%716109-29CRCL261002P00098000
97.00 P13.37+46.92%69509-29CRCL261002P00097000
96.00 P13.25+6.08%330509-30CRCL261002P00096000
95.00 P12.35+6.65%151,59609-30CRCL261002P00095000
94.00 P11.42+8.35%1183309-30CRCL261002P00094000
93.50 P9.00+41.07%113709-28CRCL261002P00093500
93.00 P10.47+43.82%822709-30CRCL261002P00093000
92.50 P9.83+23.03%75709-30CRCL261002P00092500
92.00 P9.12+0.33%2488009-30CRCL261002P00092000
91.50 P9.30+15.53%45509-30CRCL261002P00091500
91.00 P8.34+4.25%1615609-30CRCL261002P00091000
90.00 P8.00+13.15%6170309-30CRCL261002P00090000
89.00 P6.60+13.40%1261109-30CRCL261002P00089000
88.00 P5.72+0.18%4936409-30CRCL261002P00088000
87.00 P5.30+16.48%1647109-30CRCL261002P00087000
86.00 P4.27+2.89%9467509-30CRCL261002P00086000
85.00 P3.61+12.11%1291,42609-30CRCL261002P00085000
84.00 P2.90+8.61%26951609-30CRCL261002P00084000
83.00 P2.03+1.50%56481009-30CRCL261002P00083000
82.00 P1.64+5.81%52287509-30CRCL261002P00082000
81.00 P1.15-8.00%29980209-30CRCL261002P00081000
80.00 P0.82-7.87%6651,54809-30CRCL261002P00080000
79.00 P0.52-30.67%7450709-30CRCL261002P00079000
78.00 P0.28-39.13%8767309-30CRCL261002P00078000
77.00 P0.21-43.24%5701,15609-30CRCL261002P00077000
76.00 P0.14-36.36%1556709-30CRCL261002P00076000
75.00 P0.07-53.33%2653709-30CRCL261002P00075000
74.00 P0.08-33.33%328109-30CRCL261002P00074000
73.00 P0.04-50.00%5821909-30CRCL261002P00073000
72.00 P0.07+75.00%338709-29CRCL261002P00072000
71.00 P0.10+100.00%148909-30CRCL261002P00071000
70.00 P0.04-20.00%783409-30CRCL261002P00070000
69.00 P0.02-66.67%4827009-30CRCL261002P00069000
68.00 P0.04+100.00%26309-29CRCL261002P00068000
67.00 P0.03-57.14%1135109-28CRCL261002P00067000
66.00 P0.02-77.78%6917409-28CRCL261002P00066000
65.00 P0.01-75.00%5941109-30CRCL261002P00065000
64.00 P0.02-50.00%621009-28CRCL261002P00064000
63.00 P0.01-50.00%1523009-29CRCL261002P00063000
62.00 P0.05-50.00%131109-29CRCL261002P00062000
61.00 P0.01-87.50%43709-30CRCL261002P00061000
60.00 P0.13+333.33%16909-29CRCL261002P00060000
59.00 P0.01-80.00%2051409-24CRCL261002P00059000
55.00 P0.15+1,400.00%12,62509-29CRCL261002P00055000
50.00 P0.02-92.86%13,15609-29CRCL261002P00050000
45.00 P0.05-83.33%41909-16CRCL261002P00045000
40.00 P0.010.00%41609-21CRCL261002P00040000


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