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

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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,96058,85024,55130,104


CRCL Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

CRCL Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRCL Oct 16, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


CRCL Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.05+66.67%11,35309-23CRCL261016C00200000
195.00 C0.090.00%27309-23CRCL261016C00195000
190.00 C0.01-75.00%10094909-30CRCL261016C00190000
185.00 C0.05-64.29%1065109-23CRCL261016C00185000
180.00 C0.01-93.75%177409-25CRCL261016C00180000
175.00 C0.05-16.67%231309-23CRCL261016C00175000
170.00 C0.01-85.71%2475409-28CRCL261016C00170000
165.00 C0.05-16.67%443909-25CRCL261016C00165000
160.00 C0.01-66.67%52,74609-30CRCL261016C00160000
155.00 C0.05-50.00%333209-29CRCL261016C00155000
150.00 C0.03+200.00%211,18509-30CRCL261016C00150000
145.00 C0.050.00%731509-30CRCL261016C00145000
140.00 C0.08+33.33%385809-30CRCL261016C00140000
135.00 C0.05-28.57%8178909-30CRCL261016C00135000
130.00 C0.13-23.53%483,27009-30CRCL261016C00130000
125.00 C0.10-37.50%81,25009-30CRCL261016C00125000
120.00 C0.12-33.33%15710,91509-30CRCL261016C00120000
115.00 C0.18-35.71%463,50609-30CRCL261016C00115000
110.00 C0.29-42.00%2433,97009-30CRCL261016C00110000
105.00 C0.38-40.63%1523,03409-30CRCL261016C00105000
104.00 C0.48-53.85%101809-30CRCL261016C00104000
103.00 C0.60-22.08%331809-30CRCL261016C00103000
102.00 C0.56-48.15%104609-30CRCL261016C00102000
101.00 C0.79-10.23%13209-30CRCL261016C00101000
100.00 C0.69-34.29%4186,84109-30CRCL261016C00100000
99.00 C0.89-23.93%334709-30CRCL261016C00099000
98.00 C0.87-31.50%3510409-30CRCL261016C00098000
97.00 C1.15-23.33%377809-30CRCL261016C00097000
96.00 C1.09-33.54%3214109-30CRCL261016C00096000
95.00 C1.20-31.82%2452,19209-30CRCL261016C00095000
94.00 C1.35-31.82%976909-30CRCL261016C00094000
93.50 C1.45-30.29%13509-30CRCL261016C00093500
93.00 C1.48-28.85%2350209-30CRCL261016C00093000
92.50 C1.85-19.57%114009-30CRCL261016C00092500
92.00 C1.70-20.93%145809-30CRCL261016C00092000
91.50 C2.15-11.89%371309-30CRCL261016C00091500
91.00 C2.01-23.28%225209-30CRCL261016C00091000
90.00 C2.10-24.73%1202,48909-30CRCL261016C00090000
89.00 C2.75-9.84%139509-30CRCL261016C00089000
88.00 C2.66-21.76%158909-30CRCL261016C00088000
87.00 C2.97-19.73%812909-30CRCL261016C00087000
86.00 C3.16-18.97%4912109-30CRCL261016C00086000
85.00 C3.43-22.92%3637,04509-30CRCL261016C00085000
84.00 C3.85-20.62%124809-30CRCL261016C00084000
83.00 C4.45-14.42%637209-30CRCL261016C00083000
82.00 C4.75-34.21%172809-30CRCL261016C00082000
81.00 C5.65-16.91%76709-30CRCL261016C00081000
80.00 C5.80-12.78%476,05309-30CRCL261016C00080000
79.00 C17.60+3.90%1109-22CRCL261016C00079000
78.00 C8.40-52.73%2309-30CRCL261016C00078000
75.00 C9.38-12.34%31,03709-30CRCL261016C00075000
70.00 C14.31-20.50%121,40209-29CRCL261016C00070000
65.00 C18.20-24.48%170909-30CRCL261016C00065000
60.00 C23.00-2.13%227909-30CRCL261016C00060000
55.00 C28.10-6.89%114909-30CRCL261016C00055000
50.00 C32.60-10.27%317709-30CRCL261016C00050000
45.00 C39.21-14.96%12009-30CRCL261016C00045000
40.00 C57.77+2.25%11509-14CRCL261016C00040000
35.00 C47.60-20.67%2509-30CRCL261016C00035000
30.00 C52.68-3.83%41509-30CRCL261016C00030000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P118.00-4.56%23908-20CRCL261016P00200000
195.00 P00%0CRCL261016P00195000
190.00 P113.69+1.45%703906-23CRCL261016P00190000
185.00 P00%0CRCL261016P00185000
180.00 P100.90-1.82%11606-22CRCL261016P00180000
175.00 P58.550%2103-18CRCL261016P00175000
170.00 P57.850%4005-11CRCL261016P00170000
165.00 P00%0CRCL261016P00165000
160.00 P58.45+13.87%101005-29CRCL261016P00160000
155.00 P76.85+31.37%2306-10CRCL261016P00155000
150.00 P54.29-7.05%101309-21CRCL261016P00150000
145.00 P52.04-6.82%1209-23CRCL261016P00145000
140.00 P56.20+3.31%21309-17CRCL261016P00140000
135.00 P52.41+14.06%11309-17CRCL261016P00135000
130.00 P39.20-16.60%313809-18CRCL261016P00130000
125.00 P38.86+14.70%19409-29CRCL261016P00125000
120.00 P35.52+8.49%39009-29CRCL261016P00120000
115.00 P31.25+16.82%363709-29CRCL261016P00115000
110.00 P27.46+2.85%24,21909-30CRCL261016P00110000
105.00 P22.65+3.66%71,34709-30CRCL261016P00105000
104.00 P21.220%3109-30CRCL261016P00104000
103.00 P00%0CRCL261016P00103000
102.00 P13.08+18.91%7809-24CRCL261016P00102000
101.00 P9.150%777509-21CRCL261016P00101000
100.00 P17.87+1.82%443,81209-30CRCL261016P00100000
99.00 P17.00+75.26%2409-30CRCL261016P00099000
98.00 P9.70-3.48%22609-24CRCL261016P00098000
97.00 P15.45+11.39%25109-30CRCL261016P00097000
96.00 P14.55+25.32%21409-30CRCL261016P00096000
95.00 P13.35+2.53%291,94409-30CRCL261016P00095000
94.00 P11.75+18.09%310409-29CRCL261016P00094000
93.50 P6.950%3309-22CRCL261016P00093500
93.00 P11.45+32.37%51,17709-29CRCL261016P00093000
92.50 P9.50+0.32%52009-30CRCL261016P00092500
92.00 P10.35-0.67%61509-30CRCL261016P00092000
91.50 P6.27+16.76%3309-23CRCL261016P00091500
91.00 P9.51+31.54%31909-30CRCL261016P00091000
90.00 P9.30-0.53%365,42009-30CRCL261016P00090000
89.00 P8.70+1.75%458709-30CRCL261016P00089000
88.00 P7.50-2.34%116809-30CRCL261016P00088000
87.00 P6.20+9.93%85609-29CRCL261016P00087000
86.00 P6.34+6.38%6013209-30CRCL261016P00086000
85.00 P6.10+7.21%2614,07009-30CRCL261016P00085000
84.00 P5.05-1.37%139309-30CRCL261016P00084000
83.00 P4.47-4.08%207509-30CRCL261016P00083000
82.00 P4.05+1.25%6616209-30CRCL261016P00082000
81.00 P3.45-1.99%34609-30CRCL261016P00081000
80.00 P3.20+1.59%3664,28709-30CRCL261016P00080000
79.00 P2.68-2.90%79509-30CRCL261016P00079000
78.00 P2.50+9.65%2321709-30CRCL261016P00078000
75.00 P1.50+3.45%1663,44909-30CRCL261016P00075000
70.00 P0.53-11.67%1384,15509-30CRCL261016P00070000
65.00 P0.22-12.00%2223,96509-30CRCL261016P00065000
60.00 P0.08-20.00%212,19209-30CRCL261016P00060000
55.00 P0.050.00%12,72109-30CRCL261016P00055000
50.00 P0.03-40.00%92,55409-28CRCL261016P00050000
45.00 P0.02-60.00%64,25109-30CRCL261016P00045000
40.00 P0.02-66.67%322809-28CRCL261016P00040000
35.00 P0.01-50.00%122009-29CRCL261016P00035000
30.00 P0.01-50.00%21,56209-16CRCL261016P00030000


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