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

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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
56516,3937,55111,123


CRCL Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

CRCL Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRCL Oct 9, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


CRCL Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C0.180.00%12509-23CRCL261009C00150000
145.00 C00%0CRCL261009C00145000
140.00 C0.09-50.00%21909-25CRCL261009C00140000
135.00 C0.03-76.92%21809-30CRCL261009C00135000
130.00 C0.03-40.00%27009-30CRCL261009C00130000
125.00 C0.02-66.67%1423609-30CRCL261009C00125000
120.00 C0.04-33.33%220309-30CRCL261009C00120000
115.00 C0.05-50.00%1421509-30CRCL261009C00115000
112.00 C0.10-50.00%1409-30CRCL261009C00112000
111.00 C0.08-42.86%121309-30CRCL261009C00111000
110.00 C0.08-55.56%2951,29209-30CRCL261009C00110000
109.00 C0.14-17.65%32509-30CRCL261009C00109000
108.00 C0.17+13.33%22709-30CRCL261009C00108000
107.00 C0.19-17.39%22609-30CRCL261009C00107000
106.00 C0.13-51.85%10215509-30CRCL261009C00106000
105.00 C0.14-44.00%18638009-30CRCL261009C00105000
104.00 C0.17-39.29%515309-30CRCL261009C00104000
103.00 C0.21-41.67%227909-30CRCL261009C00103000
102.00 C0.20-63.64%68209-30CRCL261009C00102000
101.00 C0.26-40.91%1125009-30CRCL261009C00101000
100.00 C0.27-43.75%1,0941,40509-30CRCL261009C00100000
99.00 C0.41-29.31%352209-30CRCL261009C00099000
98.00 C0.36-46.27%1420109-30CRCL261009C00098000
97.00 C0.42-42.47%8164809-30CRCL261009C00097000
96.00 C0.45-47.67%2836709-30CRCL261009C00096000
95.00 C0.55-39.56%27052909-30CRCL261009C00095000
94.00 C0.40-58.76%2410809-30CRCL261009C00094000
93.50 C0.69-34.29%1314809-30CRCL261009C00093500
93.00 C0.75-31.82%41075409-30CRCL261009C00093000
92.50 C0.81-55.25%29009-30CRCL261009C00092500
92.00 C0.83-33.60%562,37309-30CRCL261009C00092000
91.50 C1.05-30.00%34809-30CRCL261009C00091500
91.00 C0.94-40.13%8029109-30CRCL261009C00091000
90.00 C1.10-36.42%5681,70109-30CRCL261009C00090000
89.00 C1.36-30.96%2335009-30CRCL261009C00089000
88.00 C1.58-29.46%1,2341,37609-30CRCL261009C00088000
87.00 C1.80-28.00%5517009-30CRCL261009C00087000
86.00 C2.17-24.91%658009-30CRCL261009C00086000
85.00 C2.35-28.35%26748709-30CRCL261009C00085000
84.00 C2.75-23.61%1,2131,21909-30CRCL261009C00084000
83.00 C3.10-27.06%705409-30CRCL261009C00083000
82.00 C3.50-32.04%118009-30CRCL261009C00082000
81.00 C4.45-40.75%31409-30CRCL261009C00081000
80.00 C5.45-12.24%10122209-30CRCL261009C00080000
79.00 C6.52-30.86%11709-29CRCL261009C00079000
78.00 C6.20-28.16%5809-30CRCL261009C00078000
77.00 C16.47-7.47%12609-23CRCL261009C00077000
76.00 C17.37-36.42%2209-23CRCL261009C00076000
75.00 C8.40-25.33%153609-30CRCL261009C00075000
74.00 C10.55-52.80%8209-30CRCL261009C00074000
73.00 C10.25-11.26%19509-30CRCL261009C00073000
72.00 C11.92-4.64%171109-30CRCL261009C00072000
71.00 C12.20-8.96%422309-30CRCL261009C00071000
70.00 C13.13-8.76%321609-30CRCL261009C00070000
69.00 C16.50+7.98%1309-30CRCL261009C00069000
65.00 C17.50-11.71%11309-30CRCL261009C00065000
60.00 C33.00+31.53%1609-24CRCL261009C00060000
55.00 C40.100%1109-11CRCL261009C00055000
50.00 C00%0CRCL261009C00050000
45.00 C00%0CRCL261009C00045000
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0CRCL261009P00150000
145.00 P00%0CRCL261009P00145000
140.00 P00%0CRCL261009P00140000
135.00 P00%0CRCL261009P00135000
130.00 P00%0CRCL261009P00130000
125.00 P29.130%37418709-03CRCL261009P00125000
120.00 P28.67+4.07%13109-14CRCL261009P00120000
115.00 P24.46+3.42%115209-24CRCL261009P00115000
112.00 P00%0CRCL261009P00112000
111.00 P00%0CRCL261009P00111000
110.00 P25.99+21.00%713809-15CRCL261009P00110000
109.00 P00%0CRCL261009P00109000
108.00 P00%0CRCL261009P00108000
107.00 P19.210%2209-15CRCL261009P00107000
106.00 P00%0CRCL261009P00106000
105.00 P22.80-6.94%213609-17CRCL261009P00105000
104.00 P18.05+38.85%12109-28CRCL261009P00104000
103.00 P18.90-4.88%21409-30CRCL261009P00103000
102.00 P17.91-5.14%263709-30CRCL261009P00102000
101.00 P18.43+2.39%824009-30CRCL261009P00101000
100.00 P17.50+2.52%1245509-30CRCL261009P00100000
99.00 P16.53+2.99%1022609-30CRCL261009P00099000
98.00 P15.60+3.59%1428909-30CRCL261009P00098000
97.00 P14.63+21.21%69809-30CRCL261009P00097000
96.00 P13.70+101.47%107709-30CRCL261009P00096000
95.00 P12.70+2.42%5446909-30CRCL261009P00095000
94.00 P11.88+28.43%327809-30CRCL261009P00094000
93.50 P10.52+38.42%1709-30CRCL261009P00093500
93.00 P9.74+0.41%132409-30CRCL261009P00093000
92.50 P10.35+18.97%51609-30CRCL261009P00092500
92.00 P10.17+6.60%2135609-30CRCL261009P00092000
91.50 P4.80+3.45%15110209-23CRCL261009P00091500
91.00 P8.50-1.51%649409-30CRCL261009P00091000
90.00 P8.52+11.52%2232709-30CRCL261009P00090000
89.00 P7.71+11.42%540309-30CRCL261009P00089000
88.00 P6.75-1.17%2820709-30CRCL261009P00088000
87.00 P6.00+8.50%3232209-30CRCL261009P00087000
86.00 P5.42+7.33%1022809-30CRCL261009P00086000
85.00 P4.91+12.87%541,03809-30CRCL261009P00085000
84.00 P3.95+2.33%4112409-30CRCL261009P00084000
83.00 P3.80+4.11%2715309-30CRCL261009P00083000
82.00 P3.100.00%7785909-30CRCL261009P00082000
81.00 P2.50+5.93%1525209-30CRCL261009P00081000
80.00 P2.25+4.65%9670609-30CRCL261009P00080000
79.00 P1.66-0.60%8028909-30CRCL261009P00079000
78.00 P1.38-8.00%3439909-30CRCL261009P00078000
77.00 P1.15-10.16%11823609-30CRCL261009P00077000
76.00 P0.91+10.98%6318709-30CRCL261009P00076000
75.00 P0.66-15.38%18866109-30CRCL261009P00075000
74.00 P0.53-1.85%75409-30CRCL261009P00074000
73.00 P0.43-14.00%557809-30CRCL261009P00073000
72.00 P0.32-20.00%145709-30CRCL261009P00072000
71.00 P0.25-28.57%72909-30CRCL261009P00071000
70.00 P0.16-36.00%12545409-30CRCL261009P00070000
69.00 P0.14-6.67%45209-30CRCL261009P00069000
65.00 P0.04-60.00%2132809-30CRCL261009P00065000
60.00 P0.040.00%35,19109-30CRCL261009P00060000
55.00 P0.010.00%101,27109-30CRCL261009P00055000
50.00 P0.030%202009-23CRCL261009P00050000
45.00 P00%0CRCL261009P00045000


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