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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1286,9635,7523,060


CRCL Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

CRCL Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRCL Oct 23, 2026 Exp. - Max Pain @ $92.00

Puts
Calls


CRCL Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.05-28.57%109409-30CRCL261023C00150000
145 C0.06-88.00%25009-30CRCL261023C00145000
140 C0.09-40.00%43009-29CRCL261023C00140000
135 C0.30-6.25%11409-28CRCL261023C00135000
130 C0.60+160.87%111109-30CRCL261023C00130000
125 C0.33-8.33%27809-29CRCL261023C00125000
120 C0.25-28.57%1819809-30CRCL261023C00120000
115 C0.40-29.82%1217309-30CRCL261023C00115000
110 C0.54-35.71%1721709-30CRCL261023C00110000
107 C0.80-16.67%11409-30CRCL261023C00107000
106 C0.79-22.55%3709-30CRCL261023C00106000
105 C0.85-24.11%11,06609-30CRCL261023C00105000
104 C1.00-74.68%51309-30CRCL261023C00104000
103 C0.99-49.23%82209-30CRCL261023C00103000
102 C1.25-43.44%28909-29CRCL261023C00102000
101 C1.43-70.58%122409-29CRCL261023C00101000
100 C1.23-18.54%1011,04509-30CRCL261023C00100000
99 C1.29-25.86%93509-30CRCL261023C00099000
98 C1.40-25.93%114009-30CRCL261023C00098000
97 C1.60-31.62%48409-30CRCL261023C00097000
96 C3.01-13.01%12709-29CRCL261023C00096000
95 C1.88-24.80%228609-30CRCL261023C00095000
94 C2.06-23.13%1559909-30CRCL261023C00094000
93 C2.27-21.99%710709-30CRCL261023C00093000
92 C2.74-13.29%2941109-30CRCL261023C00092000
91 C2.93-14.33%796109-30CRCL261023C00091000
90 C3.10-16.22%4013309-30CRCL261023C00090000
89 C3.45-22.47%103009-30CRCL261023C00089000
88 C4.00-18.37%72809-30CRCL261023C00088000
87 C4.35-11.22%273009-30CRCL261023C00087000
86 C4.28-30.97%41609-30CRCL261023C00086000
85 C4.55-15.11%143909-30CRCL261023C00085000
84 C5.25-15.19%4017109-30CRCL261023C00084000
83 C5.50-13.39%32109-30CRCL261023C00083000
82 C6.91-11.97%5809-29CRCL261023C00082000
81 C7.70-54.14%12209-30CRCL261023C00081000
80 C6.75-30.41%54009-30CRCL261023C00080000
79 C7.30-41.46%2609-30CRCL261023C00079000
78 C17.22+56.55%2609-23CRCL261023C00078000
77 C14.09-17.12%1209-25CRCL261023C00077000
76 C00%0CRCL261023C00076000
75 C13.50-27.11%53209-28CRCL261023C00075000
74 C00%0CRCL261023C00074000
73 C00%0CRCL261023C00073000
72 C00%0CRCL261023C00072000
71 C23.490%1109-24CRCL261023C00071000
70 C25.50-14.77%1909-21CRCL261023C00070000
69 C00%0CRCL261023C00069000
65 C00%0CRCL261023C00065000
60 C24.400%1109-30CRCL261023C00060000
55 C00%0CRCL261023C00055000
50 C39.650%1109-15CRCL261023C00050000
Puts
StrikePriceChangeVolOILastContract Name
150 P53.500%722109-08CRCL261023P00150000
145 P48.340%1869309-08CRCL261023P00145000
140 P43.420%8809-08CRCL261023P00140000
135 P39.060%1109-08CRCL261023P00135000
130 P34.570%22811409-08CRCL261023P00130000
125 P35.50+7.80%11009-18CRCL261023P00125000
120 P29.74+15.63%1809-14CRCL261023P00120000
115 P29.07+6.48%32209-28CRCL261023P00115000
110 P28.00+14.01%111009-30CRCL261023P00110000
107 P17.91+10.56%14109-24CRCL261023P00107000
106 P17.17-1.72%1409-24CRCL261023P00106000
105 P19.84+37.59%457209-28CRCL261023P00105000
104 P15.21+17.82%23809-23CRCL261023P00104000
103 P00%0CRCL261023P00103000
102 P24.15+60.47%415109-16CRCL261023P00102000
101 P15.68+10.42%14009-28CRCL261023P00101000
100 P18.32+1.78%210509-30CRCL261023P00100000
99 P15.80+42.73%13409-15CRCL261023P00099000
98 P15.20+72.53%12509-29CRCL261023P00098000
97 P13.45+36.55%1025509-28CRCL261023P00097000
96 P9.85+5.35%1323409-23CRCL261023P00096000
95 P13.97+6.64%110809-30CRCL261023P00095000
94 P10.65+33.79%858709-28CRCL261023P00094000
93 P10.25+30.08%61709-28CRCL261023P00093000
92 P11.38+17.32%114409-30CRCL261023P00092000
91 P10.20+19.30%66095509-29CRCL261023P00091000
90 P10.27+8.11%515009-30CRCL261023P00090000
89 P9.11+34.96%316009-30CRCL261023P00089000
88 P8.10+12.97%49609-29CRCL261023P00088000
87 P5.72+26.27%12509-28CRCL261023P00087000
86 P7.09+75.06%1091309-30CRCL261023P00086000
85 P6.60+20.00%5228909-29CRCL261023P00085000
84 P5.12-13.07%126609-30CRCL261023P00084000
83 P5.60+1.82%215609-30CRCL261023P00083000
82 P5.20+19.54%66309-30CRCL261023P00082000
81 P4.60+6.98%12109-30CRCL261023P00081000
80 P3.95+6.76%1677509-30CRCL261023P00080000
79 P3.40-2.30%175209-30CRCL261023P00079000
78 P3.150.00%214109-30CRCL261023P00078000
77 P2.76+15.97%215809-30CRCL261023P00077000
76 P2.50+2.88%2727909-30CRCL261023P00076000
75 P2.14+3.88%5949209-30CRCL261023P00075000
74 P1.73+1.17%5111909-30CRCL261023P00074000
73 P1.65+17.02%37009-30CRCL261023P00073000
72 P1.33+1.53%13409-30CRCL261023P00072000
71 P1.17+31.46%565909-30CRCL261023P00071000
70 P0.96-4.00%5929509-30CRCL261023P00070000
69 P0.90+25.00%31109-29CRCL261023P00069000
65 P0.380.00%124009-30CRCL261023P00065000
60 P0.19-13.64%1311809-30CRCL261023P00060000
55 P0.17-22.73%3609-23CRCL261023P00055000
50 P0.05-58.33%612709-30CRCL261023P00050000


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