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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,04818,6613,4305,670


CRCL Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

CRCL Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

CRCL Jan 21, 2028 Exp. - Max Pain @ $80.00

Puts
Calls


CRCL Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230 C8.00-9.09%94,04709-30CRCL280121C00230000
225 C8.67-21.54%142009-30CRCL280121C00225000
220 C14.00-6.85%1113509-23CRCL280121C00220000
215 C15.05+5.99%50062109-21CRCL280121C00215000
210 C10.70-2.01%114509-30CRCL280121C00210000
205 C11.85+3.04%22609-17CRCL280121C00205000
200 C10.17-6.35%51,96709-30CRCL280121C00200000
195 C16.25+6.42%11215209-21CRCL280121C00195000
190 C11.83-43.67%5317409-16CRCL280121C00190000
185 C12.05-30.83%115309-29CRCL280121C00185000
180 C12.53-9.07%153409-29CRCL280121C00180000
175 C14.32-18.50%123409-28CRCL280121C00175000
170 C12.65-15.67%7436009-30CRCL280121C00170000
165 C13.40-6.94%518209-30CRCL280121C00165000
160 C14.30-16.62%533909-29CRCL280121C00160000
155 C18.00+5.88%111309-25CRCL280121C00155000
150 C15.20-1.94%101,53309-30CRCL280121C00150000
145 C21.95-20.99%335609-15CRCL280121C00145000
140 C16.34-4.16%536909-30CRCL280121C00140000
135 C19.90-25.75%258909-28CRCL280121C00135000
130 C17.82-5.21%642409-30CRCL280121C00130000
125 C22.80-12.98%571109-25CRCL280121C00125000
120 C21.80-9.17%263509-28CRCL280121C00120000
115 C30.00+42.25%1513109-22CRCL280121C00115000
110 C21.55-5.07%2038609-30CRCL280121C00110000
105 C23.10-24.01%9636409-30CRCL280121C00105000
100 C24.15-3.40%10971509-30CRCL280121C00100000
95 C26.40-8.33%376509-29CRCL280121C00095000
90 C27.35-3.36%41,86409-30CRCL280121C00090000
85 C28.45-2.57%221709-30CRCL280121C00085000
80 C30.25-4.27%3181,68009-30CRCL280121C00080000
75 C32.50-2.67%246509-30CRCL280121C00075000
70 C35.14-10.40%255709-29CRCL280121C00070000
65 C36.60-3.43%21,55209-30CRCL280121C00065000
60 C44.55-15.94%7827009-25CRCL280121C00060000
55 C53.20-10.59%124809-09CRCL280121C00055000
50 C43.94-17.87%111209-30CRCL280121C00050000
45 C46.77-17.07%53009-30CRCL280121C00045000
40 C52.00+0.58%120209-30CRCL280121C00040000
35 C57.55-7.40%18809-28CRCL280121C00035000
30 C63.00-8.83%64409-25CRCL280121C00030000
Puts
StrikePriceChangeVolOILastContract Name
230 P146.10+1.46%29109-28CRCL280121P00230000
225 P170.00+2.97%1202-06CRCL280121P00225000
220 P159.09-2.28%82308-04CRCL280121P00220000
215 P133.60-10.90%23608-26CRCL280121P00215000
210 P121.75-5.47%183609-23CRCL280121P00210000
205 P136.60+20.09%11306-26CRCL280121P00205000
200 P114.00+0.84%15209-24CRCL280121P00200000
195 P109.20-21.44%42109-24CRCL280121P00195000
190 P103.65-6.13%333409-23CRCL280121P00190000
185 P125.95+0.91%2807-15CRCL280121P00185000
180 P97.00+1.41%17409-23CRCL280121P00180000
175 P94.99-1.46%2905-01CRCL280121P00175000
170 P86.75-24.24%263209-23CRCL280121P00170000
165 P83.00-10.08%121609-14CRCL280121P00165000
160 P80.40-1.95%212909-09CRCL280121P00160000
155 P80.67-6.74%28508-26CRCL280121P00155000
150 P74.95+2.59%541309-30CRCL280121P00150000
145 P76.77-3.20%23808-20CRCL280121P00145000
140 P62.15+1.39%114809-23CRCL280121P00140000
135 P62.40-4.57%54909-30CRCL280121P00135000
130 P58.68-19.72%55909-30CRCL280121P00130000
125 P50.55-9.00%15409-03CRCL280121P00125000
120 P50.89+1.37%513009-30CRCL280121P00120000
115 P43.35-8.16%85309-22CRCL280121P00115000
110 P39.85-3.98%16509-24CRCL280121P00110000
105 P39.05+6.40%145309-30CRCL280121P00105000
100 P35.70+2.59%238909-30CRCL280121P00100000
95 P32.20+0.44%263809-30CRCL280121P00095000
90 P28.58+0.35%167309-30CRCL280121P00090000
85 P25.74+2.96%310709-30CRCL280121P00085000
80 P22.50+2.27%532009-29CRCL280121P00080000
75 P19.00-0.26%117709-25CRCL280121P00075000
70 P17.00+0.89%144309-30CRCL280121P00070000
65 P14.35+0.35%21,56709-30CRCL280121P00065000
60 P11.91+0.08%247209-30CRCL280121P00060000
55 P9.48+1.39%1413509-30CRCL280121P00055000
50 P7.60-3.18%248209-30CRCL280121P00050000
45 P5.80-6.45%376409-25CRCL280121P00045000
40 P4.49+2.05%258609-30CRCL280121P00040000
35 P3.25+1.56%244009-30CRCL280121P00035000
30 P2.20+2.33%128409-30CRCL280121P00030000


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