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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5104,7235,5884,632


CRCL Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

CRCL Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRCL Oct 30, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


CRCL Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C0.50+100.00%229209-30CRCL261030C00135000
130 C0.30-6.25%114909-30CRCL261030C00130000
125 C0.98+100.00%12809-30CRCL261030C00125000
120 C0.45-19.64%2223509-30CRCL261030C00120000
115 C0.68-17.07%735309-30CRCL261030C00115000
110 C0.85-26.09%818409-30CRCL261030C00110000
107 C1.21-31.64%615009-30CRCL261030C00107000
106 C1.25-25.60%12309-30CRCL261030C00106000
105 C1.28-17.95%2718709-30CRCL261030C00105000
104 C1.70-34.62%52209-29CRCL261030C00104000
103 C1.82-22.88%64609-29CRCL261030C00103000
102 C1.55-22.50%92809-30CRCL261030C00102000
101 C1.68-18.84%22409-30CRCL261030C00101000
100 C1.74-21.27%6260609-30CRCL261030C00100000
99 C1.93-24.02%82609-30CRCL261030C00099000
98 C2.05-22.64%1916909-30CRCL261030C00098000
97 C2.30-32.55%21009-30CRCL261030C00097000
96 C2.35-21.67%3035209-30CRCL261030C00096000
95 C2.60-16.93%8552009-30CRCL261030C00095000
94 C3.30-41.07%84309-29CRCL261030C00094000
93 C3.50-27.98%42609-29CRCL261030C00093000
92 C4.80-4.38%12109-30CRCL261030C00092000
91 C5.90+38.82%31709-30CRCL261030C00091000
90 C3.75-14.77%25945809-30CRCL261030C00090000
89 C4.20-17.32%33009-30CRCL261030C00089000
88 C4.75-13.32%185009-30CRCL261030C00088000
87 C5.19-20.64%31509-30CRCL261030C00087000
86 C5.00-23.08%11809-30CRCL261030C00086000
85 C6.02-6.67%5033609-30CRCL261030C00085000
84 C5.75-14.81%23724809-30CRCL261030C00084000
83 C6.25-14.97%625709-30CRCL261030C00083000
82 C6.75-57.55%21123209-30CRCL261030C00082000
81 C7.40-20.60%31709-30CRCL261030C00081000
80 C7.85-6.66%375009-30CRCL261030C00080000
79 C00%0CRCL261030C00079000
78 C00%0CRCL261030C00078000
77 C8.90-21.24%11409-30CRCL261030C00077000
76 C16.25+27.95%1109-18CRCL261030C00076000
75 C16.20-16.49%11109-25CRCL261030C00075000
74 C00%0CRCL261030C00074000
73 C15.400%1109-28CRCL261030C00073000
72 C21.810%1109-25CRCL261030C00072000
71 C00%0CRCL261030C00071000
70 C23.00+35.53%1209-18CRCL261030C00070000
69 C00%0CRCL261030C00069000
65 C31.53+47.06%1109-22CRCL261030C00065000
60 C23.19-40.31%6409-30CRCL261030C00060000
55 C27.91-32.08%502609-30CRCL261030C00055000
50 C33.020%30015009-30CRCL261030C00050000
Puts
StrikePriceChangeVolOILastContract Name
135 P52.500%1109-17CRCL261030P00135000
130 P46.820%8809-30CRCL261030P00130000
125 P00%0CRCL261030P00125000
120 P32.22+12.26%4809-25CRCL261030P00120000
115 P30.36+11.82%152709-28CRCL261030P00115000
110 P28.04+20.86%2222209-30CRCL261030P00110000
107 P21.750%3309-15CRCL261030P00107000
106 P20.670%81937709-15CRCL261030P00106000
105 P17.33+9.68%118609-24CRCL261030P00105000
104 P17.130%2109-11CRCL261030P00104000
103 P17.21+11.54%29109-25CRCL261030P00103000
102 P14.35-12.45%27614609-14CRCL261030P00102000
101 P12.90-25.26%230009-22CRCL261030P00101000
100 P18.76+4.22%2620709-30CRCL261030P00100000
99 P16.05+38.48%1909-28CRCL261030P00099000
98 P14.75+47.50%106109-28CRCL261030P00098000
97 P14.25+10.89%108909-28CRCL261030P00097000
96 P14.75-1.67%11609-30CRCL261030P00096000
95 P14.87+11.72%2377509-30CRCL261030P00095000
94 P13.65+13.18%203109-30CRCL261030P00094000
93 P9.15+4.21%1017609-25CRCL261030P00093000
92 P12.32+5.21%1019109-30CRCL261030P00092000
91 P10.56+6.99%25309-29CRCL261030P00091000
90 P10.93+4.10%139609-30CRCL261030P00090000
89 P10.25+20.73%428309-30CRCL261030P00089000
88 P9.48+5.92%2364709-30CRCL261030P00088000
87 P8.60+1.18%3517709-30CRCL261030P00087000
86 P8.20+29.13%31409-30CRCL261030P00086000
85 P7.56+0.80%2317309-30CRCL261030P00085000
84 P7.25+11.54%53267009-30CRCL261030P00084000
83 P6.33+9.14%245009-30CRCL261030P00083000
82 P6.15+12.02%2720009-30CRCL261030P00082000
81 P5.25+5.00%416909-30CRCL261030P00081000
80 P5.00+4.17%9301,71809-30CRCL261030P00080000
79 P4.40+11.39%64009-30CRCL261030P00079000
78 P3.93+4.52%86309-30CRCL261030P00078000
77 P3.40-2.86%124309-30CRCL261030P00077000
76 P3.23+0.94%21933409-30CRCL261030P00076000
75 P2.82+1.81%1652809-30CRCL261030P00075000
74 P2.40+9.09%214209-30CRCL261030P00074000
73 P2.18+9.00%4414909-30CRCL261030P00073000
72 P1.91+15.76%1811909-30CRCL261030P00072000
71 P1.58+6.76%53309-29CRCL261030P00071000
70 P1.50+0.67%12046509-30CRCL261030P00070000
69 P1.27-0.78%131609-30CRCL261030P00069000
65 P0.58-22.67%12039609-30CRCL261030P00065000
60 P0.31+24.00%112309-29CRCL261030P00060000
55 P0.22-46.34%411309-22CRCL261030P00055000
50 P0.01-95.65%18109-28CRCL261030P00050000


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