Home Options CRCLChain

CRCL

Circle Internet Group, Inc.Close $64.62EOD only

Max Pain

$70.00

Next expiry Jul 10, 2026

Expected Move

±$6.44

10.0% from close

Price Gap

+5.38

Distance to max pain

IV Rank

Low premium

P/C OI

0.77

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects CRCL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

CRCL Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	15.50	13.65	16.40	0.00	1	188	125.6%	0.941	0.0104	-0.099	0.010	0.009
55.00	10.07	9.05	11.10	-0.51	199	44	91.1%	0.911	0.0197	-0.100	0.014	0.009
56.00	9.78	8.30	10.15	0.00	249	269	91.4%	0.885	0.0237	-0.119	0.017	0.009
57.00	11.00	7.35	9.30	1.30	1	1	88.0%	0.864	0.0277	-0.128	0.020	0.009
60.00	6.10	5.85	6.50	1.70	81	423	91.8%	0.743	0.0392	-0.194	0.029	0.008
65.00	3.17	2.98	3.15	1.07	881	438	85.0%	0.506	0.0524	-0.220	0.036	0.006
67.50	2.08	2.01	2.16	0.53	120	14	85.4%	0.381	0.0499	-0.211	0.034	0.004
68.00	1.97	1.85	1.99	0.69	1,891	125	85.4%	0.358	0.0488	-0.206	0.033	0.004
69.00	1.62	1.57	1.72	0.55	592	584	86.1%	0.314	0.0461	-0.198	0.032	0.004
70.00	1.38	1.35	1.40	0.47	2,100	1,020	85.9%	0.272	0.0432	-0.184	0.030	0.003
71.00	1.17	1.11	1.25	0.46	387	1,783	87.0%	0.237	0.0397	-0.173	0.028	0.003
72.00	0.99	0.93	1.03	0.22	1,605	219	86.9%	0.203	0.0363	-0.158	0.025	0.002
73.00	0.81	0.77	0.86	0.27	179	208	87.0%	0.172	0.0328	-0.143	0.023	0.002
74.00	0.71	0.63	0.75	0.21	492	130	87.8%	0.148	0.0293	-0.131	0.021	0.002
75.00	0.57	0.54	0.61	0.21	980	537	88.2%	0.125	0.0260	-0.117	0.018	0.001
76.00	0.46	0.42	0.75	0.09	309	125	93.9%	0.120	0.0238	-0.121	0.018	0.001
77.00	0.40	0.30	0.44	0.09	88	128	87.5%	0.084	0.0197	-0.087	0.014	0.001
78.00	0.35	0.29	0.37	0.08	65	138	89.6%	0.074	0.0174	-0.080	0.012	0.001
78.50	0.35	0.26	0.55	0.08	63	12	96.5%	0.083	0.0177	-0.095	0.014	0.001
79.00	0.29	0.26	0.33	0.02	101	114	91.6%	0.065	0.0155	-0.075	0.011	0.001
80.00	0.24	0.22	0.26	0.08	799	1,233	91.6%	0.053	0.0132	-0.064	0.010	0.001
81.00	0.23	0.18	0.26	-0.01	36	261	93.9%	0.048	0.0119	-0.060	0.009	0.001
82.00	0.27	0.15	0.20	0.12	15	106	93.6%	0.039	0.0100	-0.050	0.007	0.000
83.00	0.18	0.00	0.25	0.06	57	252	91.4%	0.028	0.0079	-0.038	0.006	0.000
84.00	0.21	0.01	0.15	0.08	33	81	88.3%	0.019	0.0058	-0.026	0.004	0.000
85.00	0.11	0.09	0.15	0.03	383	1,584	97.7%	0.025	0.0068	-0.037	0.005	0.000
86.00	0.10	0.00	0.12	-0.01	20	64	90.6%	0.014	0.0043	-0.020	0.003	0.000
87.00	0.13	0.01	0.35	0.05	39	212	112.1%	0.033	0.0074	-0.054	0.007	0.000
88.00	0.14	0.05	0.30	0.08	419	94	114.8%	0.032	0.0069	-0.052	0.006	0.000
89.00	0.08	0.02	0.15	0.01	318	373	105.1%	0.017	0.0045	-0.028	0.004	0.000
90.00	0.06	0.05	0.09	0.00	312	704	105.1%	0.014	0.0038	-0.024	0.003	0.000
91.00	0.08	0.01	0.11	-0.03	190	50	105.5%	0.012	0.0032	-0.021	0.003	0.000
92.00	0.07	0.00	0.07	0.02	819	110	100.8%	0.007	0.0022	-0.013	0.002	0.000
93.00	0.03	0.00	0.14	-0.05	221	59	113.7%	0.013	0.0033	-0.024	0.003	0.000
94.00	0.05	0.01	0.14	0.00	162	32	117.6%	0.013	0.0033	-0.026	0.003	0.000
95.00	0.03	0.00	0.10	-0.03	827	318	114.1%	0.009	0.0024	-0.018	0.002	0.000
96.00	0.08	0.03	0.14	0.03	1	50	125.0%	0.014	0.0032	-0.029	0.003	0.000
97.00	0.03	0.00	0.18	0.00	4	47	128.9%	0.015	0.0032	-0.031	0.003	0.000
98.00	0.03	0.00	0.07	-0.07	4	56	116.4%	0.006	0.0017	-0.013	0.002	0.000
99.00	0.22	0.00	0.12	0.00	8	52	127.0%	0.010	0.0023	-0.021	0.002	0.000
100.00	0.03	0.01	0.04	0.00	15	868	116.4%	0.004	0.0012	-0.010	0.001	0.000
101.00	0.19	0.00	1.14	0.00	2	44	192.2%	0.062	0.0071	-0.150	0.011	0.001
102.00	0.06	0.00	0.13	-0.09	1	78	135.9%	0.010	0.0022	-0.023	0.002	0.000
103.00	0.07	0.01	0.10	0.00	11	82	135.2%	0.008	0.0019	-0.020	0.002	0.000
104.00	0.11	0.00	0.08	0.00	18	50	132.0%	0.006	0.0015	-0.015	0.002	0.000
105.00	0.06	0.00	0.01	0.00	4	64	109.4%	0.001	0.0003	-0.002	0.000	0.000
106.00	0.23	0.00	0.07	0.00	5	17	134.4%	0.005	0.0012	-0.013	0.001	0.000
107.00	0.31	0.00	1.14	0.00	1	24	210.4%	0.057	0.0061	-0.154	0.010	0.001
108.00	0.26	0.00	0.56	0.00	8	18	186.3%	0.032	0.0043	-0.085	0.006	0.000
109.00	0.37	0.00	0.85	0.00	2	9	203.9%	0.044	0.0051	-0.121	0.008	0.000
110.00	0.12	0.01	0.12	0.08	1	637	154.7%	0.009	0.0017	-0.024	0.002	0.000
111.00	0.21	0.00	0.22	0.00	100	139	168.0%	0.014	0.0023	-0.038	0.003	0.000
112.00	0.01	0.00	0.25	0.00	2	175	173.4%	0.015	0.0025	-0.042	0.003	0.000
113.00	0.12	0.00	1.95	0.00	3	17	254.9%	0.080	0.0065	-0.243	0.013	0.001
114.00	0.05	0.00	0.17	-1.70	1	82	168.8%	0.010	0.0018	-0.030	0.002	0.000
115.00	0.07	0.01	0.25	0.04	17	82	181.3%	0.015	0.0023	-0.044	0.003	0.000
116.00	0.37	0.00	0.29	0.00	3	10	186.3%	0.016	0.0024	-0.049	0.004	0.000
117.00	0.32	0.00	2.38	0.00	1	36	278.7%	0.090	0.0065	-0.289	0.014	0.001
118.00	0.26	0.00	0.39	0.00	4	22	199.4%	0.021	0.0028	-0.064	0.004	0.000
119.00	0.34	0.00	0.39	0.00	7	12	201.6%	0.020	0.0027	-0.064	0.004	0.000
120.00	0.03	0.00	0.01	0.00	21	113	137.5%	0.001	0.0002	-0.002	0.000	0.000
121.00	0.11	0.00	0.35	0.00	2	78	202.7%	0.018	0.0025	-0.058	0.004	0.000
122.00	0.21	0.00	0.98	0.00	1	19	243.0%	0.043	0.0042	-0.142	0.008	0.000
123.00	0.07	0.00	0.38	0.00	20	43	209.6%	0.019	0.0025	-0.063	0.004	0.000
125.00	0.14	0.00	0.16	0.00	50	317	189.8%	0.009	0.0014	-0.029	0.002	0.000
130.00	0.03	0.00	0.03	-0.03	1	85	165.6%	0.002	0.0004	-0.006	0.000	0.000
135.00	0.19	0.00	0.16	0.00	1	205	208.2%	0.008	0.0012	-0.029	0.002	0.000
140.00	0.04	0.00	0.04	-0.05	1	190	187.5%	0.002	0.0004	-0.008	0.001	0.000
145.00	0.25	0.00	0.30	0.00	20	66	243.8%	0.013	0.0015	-0.053	0.003	0.000
150.00	0.01	0.00	0.02	0.00	19	409	187.5%	0.001	0.0002	-0.004	0.000	0.000
155.00	0.18	0.00	0.56	0.00	10	694	283.6%	0.021	0.0020	-0.092	0.005	0.000
160.00	0.01	0.00	0.55	0.00	3	378	291.0%	0.020	0.0019	-0.092	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.09	0.02	0.16	-0.15	3,072	941	92.2%	-0.019	0.0056	-0.027	0.004	-0.000
55.00	0.41	0.37	0.44	-0.21	309	423	88.1%	-0.082	0.0193	-0.085	0.014	-0.001
56.00	0.54	0.46	0.78	-0.36	131	85	92.1%	-0.116	0.0238	-0.114	0.018	-0.002
57.00	0.61	0.61	0.74	-0.46	47	45	86.6%	-0.133	0.0277	-0.118	0.019	-0.002
58.00	0.85	0.80	0.89	-0.54	75	213	85.5%	-0.164	0.0323	-0.134	0.022	-0.002
59.00	0.97	0.95	1.15	-0.51	59	279	84.4%	-0.199	0.0370	-0.149	0.025	-0.003
60.00	1.32	1.27	1.36	-0.80	621	1,322	84.1%	-0.241	0.0414	-0.166	0.028	-0.003
61.00	1.60	1.56	1.68	-1.00	338	156	83.6%	-0.287	0.0455	-0.180	0.030	-0.004
62.00	2.03	1.91	2.05	-0.97	240	334	83.4%	-0.336	0.0489	-0.192	0.033	-0.005
63.00	2.35	2.30	2.48	-1.20	314	543	83.2%	-0.388	0.0514	-0.201	0.034	-0.005
64.00	2.85	2.74	3.05	-1.25	168	663	84.2%	-0.441	0.0524	-0.209	0.035	-0.006
65.00	3.34	3.25	3.50	-1.46	464	1,053	83.2%	-0.494	0.0536	-0.208	0.036	-0.007
66.00	3.90	3.80	4.05	-0.97	414	425	82.7%	-0.548	0.0535	-0.205	0.035	-0.007
66.50	4.29	4.10	4.40	0.44	382	29	83.3%	-0.573	0.0526	-0.204	0.035	-0.008
67.00	4.57	4.40	4.75	-1.25	154	90	83.6%	-0.598	0.0517	-0.202	0.035	-0.008
68.00	5.26	5.10	5.45	-1.54	87	79	84.7%	-0.644	0.0492	-0.196	0.033	-0.009
69.00	6.00	5.70	6.30	-1.75	6	396	85.4%	-0.687	0.0463	-0.187	0.032	-0.010
70.00	7.04	6.30	7.35	-1.46	107	709	88.0%	-0.722	0.0426	-0.183	0.030	-0.010
71.00	7.00	6.95	8.15	-1.80	16	73	86.6%	-0.764	0.0398	-0.164	0.028	-0.011
72.00	8.45	7.80	9.10	0.20	19	188	90.0%	-0.788	0.0360	-0.160	0.026	-0.011
73.00	7.02	8.05	10.00	-2.13	1	176	80.2%	-0.850	0.0325	-0.112	0.021	-0.012
74.00	10.00	9.60	11.00	-1.38	12	65	97.1%	-0.825	0.0297	-0.152	0.023	-0.012
75.00	11.27	10.35	11.80	-1.78	96	236	93.7%	-0.859	0.0266	-0.126	0.020	-0.013
76.00	11.76	10.85	12.70	-1.34	3	65	84.2%	-0.908	0.0220	-0.081	0.015	-0.013
77.00	13.05	11.95	13.70	0.00	4	77	91.8%	-0.905	0.0206	-0.091	0.015	-0.014
78.00	11.88	12.70	14.60	-3.14	2	121	85.4%	-0.936	0.0163	-0.059	0.011	-0.014
78.50	6.25	13.15	15.15	0.00	3	4	87.6%	-0.938	0.0156	-0.060	0.011	-0.014
79.00	14.47	13.50	15.65	-1.03	2	26	83.7%	-0.952	0.0132	-0.044	0.009	-0.015
80.00	14.80	14.95	16.70	-2.48	51	396	105.7%	-0.916	0.0163	-0.095	0.014	-0.014
81.00	16.31	15.75	17.55	0.00	5	154	98.0%	-0.944	0.0128	-0.062	0.010	-0.015
82.00	18.03	16.60	18.65	0.00	4	171	100.0%	-0.950	0.0115	-0.057	0.009	-0.015
83.00	17.52	16.90	19.65	-0.26	21	47	159.2%	-0.847	0.0166	-0.232	0.021	-0.014
84.00	18.48	17.90	20.65	-1.85	5	14	164.0%	-0.850	0.0159	-0.235	0.021	-0.014
85.00	20.18	19.70	21.55	-1.31	12	91	111.5%	-0.955	0.0095	-0.058	0.009	-0.016
86.00	12.29	19.90	22.60	0.00	2	36	171.2%	-0.861	0.0145	-0.234	0.020	-0.015
87.00	21.85	19.80	23.60	0.00	1	7	175.7%	-0.864	0.0139	-0.236	0.020	-0.015
88.00	24.59	22.25	24.60	0.00	1	12	93.0%	-0.990	0.0032	-0.005	0.002	-0.017
89.00	21.62	21.85	25.55	-3.88	5	5	182.1%	-0.873	0.0128	-0.233	0.019	-0.016
90.00	24.95	23.45	26.45	-0.75	2	36	181.6%	-0.883	0.0121	-0.219	0.018	-0.016
91.00	27.46	24.15	27.55	0.00	1	0	190.4%	-0.878	0.0119	-0.237	0.018	-0.016
92.00	16.99	24.75	28.50	0.00	3	1	192.1%	-0.883	0.0114	-0.231	0.018	-0.016
93.00	27.51	25.75	29.45	-1.34	1	1	193.7%	-0.889	0.0109	-0.224	0.017	-0.017
94.00	30.77	26.75	30.55	0.00	1	0	202.3%	-0.884	0.0108	-0.243	0.017	-0.017
95.00	29.86	28.35	31.30	-0.64	2	1	193.5%	-0.903	0.0099	-0.201	0.015	-0.017
96.00	30.77	29.25	32.40	9.56	1	0	202.4%	-0.898	0.0098	-0.220	0.016	-0.017
97.00	31.50	30.35	33.45	-1.27	1	0	208.7%	-0.896	0.0097	-0.230	0.016	-0.017
98.00	32.40	31.25	34.45	0.10	1	0	212.3%	-0.897	0.0094	-0.232	0.016	-0.018
99.00	35.75	31.75	35.50	0.00	2	0	218.5%	-0.895	0.0093	-0.242	0.016	-0.018
100.00	35.99	33.25	36.50	0.00	3	2	222.0%	-0.897	0.0090	-0.244	0.016	-0.018
101.00	22.30	33.75	37.50	0.00	1	0	225.4%	-0.898	0.0088	-0.245	0.016	-0.018
102.00	37.87	34.75	38.45	0.00	2	0	226.2%	-0.903	0.0085	-0.237	0.015	-0.018
103.00	37.65	35.75	39.50	0.00	2	0	232.2%	-0.901	0.0084	-0.247	0.016	-0.019
104.00	39.50	36.75	40.50	0.00	1	0	235.5%	-0.902	0.0082	-0.249	0.015	-0.019
105.00	34.85	37.75	41.45	0.00	2	0	236.1%	-0.906	0.0079	-0.241	0.015	-0.019
106.00	38.95	37.55	42.45	0.00	1	0	239.3%	-0.908	0.0077	-0.242	0.015	-0.019
107.00	34.26	39.75	43.45	0.00	1	0	242.5%	-0.908	0.0076	-0.243	0.015	-0.020
108.00	31.70	40.75	44.50	0.00	5	0	248.3%	-0.906	0.0075	-0.253	0.015	-0.020
109.00	29.10	41.75	45.45	0.00	2	0	248.6%	-0.911	0.0073	-0.245	0.014	-0.020
110.00	40.07	42.75	46.45	0.00	2	1	251.7%	-0.911	0.0071	-0.246	0.014	-0.020
111.00	29.12	43.75	47.50	0.00	8	0	257.5%	-0.909	0.0071	-0.256	0.015	-0.020
112.00	40.60	44.75	48.60	0.00	2	0	266.0%	-0.904	0.0071	-0.276	0.015	-0.020
113.00	39.68	45.75	49.60	0.00	1	0	268.9%	-0.905	0.0070	-0.277	0.015	-0.021
114.00	41.00	45.55	50.45	0.00	6	0	263.5%	-0.915	0.0066	-0.250	0.014	-0.021
115.00	35.03	47.75	51.45	0.00	1	0	266.3%	-0.916	0.0065	-0.250	0.014	-0.021
116.00	42.74	48.75	52.45	0.00	1	0	269.1%	-0.916	0.0064	-0.251	0.014	-0.021
117.00	35.35	49.75	53.60	0.00	0	0	280.5%	-0.909	0.0065	-0.281	0.015	-0.021
119.00	51.80	51.75	55.45	0.00	248	0	277.3%	-0.919	0.0061	-0.254	0.013	-0.022
120.00	46.60	52.75	56.45	0.00	1	0	280.1%	-0.919	0.0060	-0.255	0.013	-0.022
122.00	40.80	54.75	58.55	0.00	2	0	291.2%	-0.915	0.0060	-0.276	0.014	-0.022
123.00	43.97	55.75	59.45	0.00	89	0	287.9%	-0.921	0.0057	-0.257	0.013	-0.023
125.00	44.55	57.75	61.45	0.00	3	0	293.0%	-0.922	0.0055	-0.258	0.013	-0.023
130.00	39.27	63.50	66.50	0.00	0	0	308.4%	-0.922	0.0053	-0.272	0.013	-0.024
135.00	38.16	68.70	71.45	0.00	0	0	316.9%	-0.928	0.0049	-0.264	0.012	-0.025
140.00	64.06	74.00	76.60	0.00	1	0	337.5%	-0.922	0.0048	-0.299	0.013	-0.026
145.00	65.14	77.75	81.45	0.00	0	0	338.6%	-0.932	0.0044	-0.269	0.012	-0.027
160.00	66.06	92.75	96.45	0.00	0	0	367.7%	-0.936	0.0038	-0.275	0.011	-0.030

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.