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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,74575,37319,36138,238


CRCL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CRCL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CRCL Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


CRCL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
445 C0.05-37.50%107,20409-28CRCL270115C00445000
440 C0.19+26.67%148109-24CRCL270115C00440000
435 C0.13+8.33%110509-25CRCL270115C00435000
430 C0.21-43.24%17209-11CRCL270115C00430000
425 C0.33-10.81%22409-14CRCL270115C00425000
420 C0.26-35.00%1612909-09CRCL270115C00420000
415 C0.18-30.77%518809-23CRCL270115C00415000
410 C0.26+18.18%121309-14CRCL270115C00410000
405 C0.08-46.67%37809-29CRCL270115C00405000
400 C0.09+12.50%151009-30CRCL270115C00400000
395 C0.09-30.77%220009-29CRCL270115C00395000
390 C0.07-12.50%127009-30CRCL270115C00390000
385 C0.12-25.00%185809-24CRCL270115C00385000
380 C0.110.00%179909-30CRCL270115C00380000
375 C0.22+22.22%124109-21CRCL270115C00375000
370 C0.15-21.05%437609-25CRCL270115C00370000
365 C0.15-31.82%212309-25CRCL270115C00365000
360 C0.290.00%114909-21CRCL270115C00360000
355 C0.16-51.52%213209-16CRCL270115C00355000
350 C0.22+46.67%121209-24CRCL270115C00350000
345 C0.24+4.35%28309-25CRCL270115C00345000
340 C0.30+36.36%313409-24CRCL270115C00340000
335 C0.28+16.67%24209-23CRCL270115C00335000
330 C0.24+20.00%323809-25CRCL270115C00330000
325 C0.17-56.41%242209-25CRCL270115C00325000
320 C0.16-30.43%118209-29CRCL270115C00320000
315 C0.39+50.00%12309-22CRCL270115C00315000
310 C0.11-45.00%552809-30CRCL270115C00310000
305 C0.35-37.50%19009-16CRCL270115C00305000
300 C0.19-45.71%11,97309-29CRCL270115C00300000
295 C0.19-53.66%110209-29CRCL270115C00295000
290 C0.22-54.17%112609-29CRCL270115C00290000
285 C0.23-56.60%112209-29CRCL270115C00285000
280 C0.25-7.41%117009-29CRCL270115C00280000
275 C0.30-59.46%16209-28CRCL270115C00275000
270 C0.53+1.92%114609-24CRCL270115C00270000
265 C0.27-10.00%132109-30CRCL270115C00265000
260 C0.25-21.88%152809-30CRCL270115C00260000
255 C0.32-11.11%653909-30CRCL270115C00255000
250 C0.31-18.42%141,22009-30CRCL270115C00250000
245 C0.26-33.33%814109-30CRCL270115C00245000
240 C0.23-71.25%883809-30CRCL270115C00240000
235 C0.40-52.94%111509-29CRCL270115C00235000
230 C0.46-50.54%257309-29CRCL270115C00230000
225 C0.44-57.69%266809-29CRCL270115C00225000
220 C0.35-30.00%252309-30CRCL270115C00220000
215 C1.19+43.37%227309-18CRCL270115C00215000
210 C1.25-7.41%171509-24CRCL270115C00210000
205 C0.81-44.14%125009-29CRCL270115C00205000
200 C0.65-12.16%3710,25209-30CRCL270115C00200000
195 C1.43-22.70%134109-25CRCL270115C00195000
190 C1.15-25.81%243709-28CRCL270115C00190000
185 C1.00-34.21%136509-29CRCL270115C00185000
180 C0.95-20.17%145609-30CRCL270115C00180000
175 C1.06-11.67%71,46409-30CRCL270115C00175000
170 C1.15-21.23%852909-30CRCL270115C00170000
165 C1.45-14.71%141809-30CRCL270115C00165000
160 C1.51-18.38%631,26809-30CRCL270115C00160000
155 C1.86-9.71%580909-30CRCL270115C00155000
150 C1.86-10.58%4875,79009-30CRCL270115C00150000
145 C2.40-46.07%770509-30CRCL270115C00145000
140 C2.35-16.07%113,16809-30CRCL270115C00140000
135 C2.70-15.63%71,31009-30CRCL270115C00135000
130 C3.00-11.76%265,87109-30CRCL270115C00130000
125 C3.45-15.85%2378109-30CRCL270115C00125000
120 C3.95-14.13%733,29609-30CRCL270115C00120000
115 C4.66-16.79%411,33109-30CRCL270115C00115000
110 C5.30-14.93%361,71209-30CRCL270115C00110000
105 C6.30-13.46%1901,39109-30CRCL270115C00105000
100 C7.55-7.36%1264,15509-30CRCL270115C00100000
95 C8.75-11.62%3512,00709-30CRCL270115C00095000
90 C10.40-6.14%462,83809-30CRCL270115C00090000
85 C12.17-9.52%3531,16809-30CRCL270115C00085000
80 C14.20-8.09%253,34409-30CRCL270115C00080000
75 C16.75-3.46%21,23709-30CRCL270115C00075000
70 C19.39-4.01%73,66509-30CRCL270115C00070000
65 C32.00-7.03%11,30009-24CRCL270115C00065000
60 C27.01-2.31%21,20409-30CRCL270115C00060000
55 C30.20-19.03%269909-30CRCL270115C00055000
50 C35.00-5.71%743809-30CRCL270115C00050000
45 C51.00-5.56%132709-21CRCL270115C00045000
40 C43.05-19.20%268209-30CRCL270115C00040000
35 C47.34-13.14%260309-16CRCL270115C00035000
30 C53.70-1.65%224609-29CRCL270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
445 P351.34+12.97%6106-04CRCL270115P00445000
440 P372.06+21.54%1711-21CRCL270115P00440000
435 P262.400%2006-24CRCL270115P00435000
430 P337.16+12.32%7106-04CRCL270115P00430000
425 P315.350%16609-04CRCL270115P00425000
420 P325.00-7.68%10003-02CRCL270115P00420000
415 P279.56-14.82%1103-17CRCL270115P00415000
410 P342.02-1.44%1002-18CRCL270115P00410000
405 P269.85-19.93%1103-17CRCL270115P00405000
400 P336.99+12.20%6107-01CRCL270115P00400000
395 P295.30+6.36%6403-24CRCL270115P00395000
390 P302.18-5.92%2202-26CRCL270115P00390000
385 P00%0CRCL270115P00385000
380 P245.63+15.81%2008-07CRCL270115P00380000
375 P254.64+0.11%2109-25CRCL270115P00375000
370 P298.00+17.41%1211-21CRCL270115P00370000
365 P303.02+3.31%1102-12CRCL270115P00365000
360 P276.54+1.91%1109-30CRCL270115P00360000
355 P274.69+5.31%13509-16CRCL270115P00355000
350 P235.80+0.49%4205-04CRCL270115P00350000
345 P283.02+2.54%15702-12CRCL270115P00345000
340 P227.92-18.01%1103-11CRCL270115P00340000
335 P179.800%442206-24CRCL270115P00335000
330 P208.69-4.09%21509-29CRCL270115P00330000
325 P244.60+28.74%2301-09CRCL270115P00325000
320 P231.87-10.13%2102-26CRCL270115P00320000
315 P199.73-6.03%2203-13CRCL270115P00315000
310 P230.38+15.59%1106-05CRCL270115P00310000
305 P219.00+7.88%2311-12CRCL270115P00305000
300 P217.32+4.69%1906-08CRCL270115P00300000
295 P147.30-13.35%1107-08CRCL270115P00295000
290 P196.98+12.56%6606-04CRCL270115P00290000
285 P144.000%1106-23CRCL270115P00285000
280 P186.89+11.44%1109-24CRCL270115P00280000
275 P189.74+4.33%1109-30CRCL270115P00275000
270 P190.45+0.48%2912-30CRCL270115P00270000
265 P184.64+18.74%1412-26CRCL270115P00265000
260 P176.49-0.23%1109-30CRCL270115P00260000
255 P160.99+12.24%1411-06CRCL270115P00255000
250 P178.40+4.44%2606-24CRCL270115P00250000
245 P177.11+32.81%7706-25CRCL270115P00245000
240 P158.00+16.93%1106-08CRCL270115P00240000
235 P153.95+18.45%216012-08CRCL270115P00235000
230 P138.61-7.33%18603-27CRCL270115P00230000
225 P143.44+7.24%13912-05CRCL270115P00225000
220 P150.84+1.58%21106-25CRCL270115P00220000
215 P142.75-1.29%16901-22CRCL270115P00215000
210 P120.36-6.85%11309-15CRCL270115P00210000
205 P142.01+4.45%4106-30CRCL270115P00205000
200 P111.09+0.35%153108-26CRCL270115P00200000
195 P130.68+2.74%13707-01CRCL270115P00195000
190 P122.24+46.89%105906-25CRCL270115P00190000
185 P69.85-44.12%212303-17CRCL270115P00185000
180 P94.10+8.70%16289109-28CRCL270115P00180000
175 P87.83-20.85%310209-02CRCL270115P00175000
170 P77.65-26.20%515009-22CRCL270115P00170000
165 P74.32-9.22%57809-24CRCL270115P00165000
160 P74.78+19.46%122709-29CRCL270115P00160000
155 P64.50-10.76%522809-24CRCL270115P00155000
150 P64.95+11.03%251909-28CRCL270115P00150000
145 P51.80-14.14%118009-21CRCL270115P00145000
140 P52.22-4.36%497009-18CRCL270115P00140000
135 P42.35-18.67%628209-04CRCL270115P00135000
130 P38.45+2.53%792109-04CRCL270115P00130000
125 P44.20+12.04%138309-30CRCL270115P00125000
120 P39.75+3.92%11,66409-30CRCL270115P00120000
115 P35.40+30.15%5519409-30CRCL270115P00115000
110 P31.37+7.47%660609-30CRCL270115P00110000
105 P27.10+5.16%151609-30CRCL270115P00105000
100 P23.45-0.21%52,03909-30CRCL270115P00100000
95 P19.34-2.81%62,10609-30CRCL270115P00095000
90 P16.35+5.48%183,24109-29CRCL270115P00090000
85 P13.32+4.06%163,21309-30CRCL270115P00085000
80 P10.45-0.95%613,07509-30CRCL270115P00080000
75 P8.15+0.62%262,10209-30CRCL270115P00075000
70 P6.00-0.83%112,34809-30CRCL270115P00070000
65 P4.16-0.95%292,17409-30CRCL270115P00065000
60 P2.880.00%6446,06609-30CRCL270115P00060000
55 P1.82+1.11%17,31809-30CRCL270115P00055000
50 P1.10-8.33%203,14609-30CRCL270115P00050000
45 P0.61-11.59%23,25909-30CRCL270115P00045000
40 P0.390.00%13,25909-30CRCL270115P00040000
35 P0.23-8.00%13,67909-29CRCL270115P00035000
30 P0.12-20.00%11,81209-29CRCL270115P00030000


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