Home Options CRCLChain

CRCL

Circle Internet Group, Inc.Close $74.59EOD only

Max Pain

$73.00

Next expiry Aug 21, 2026

Expected Move

±$5.38

7.2% from close

Price Gap

-1.59

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 17, 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

Aug 17, 2026 close

CRCL Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
35.00	40.40	38.15	40.70	2.90	1	7	475.6%	0.962	0.0022	-0.391	0.007	0.003
40.00	31.00	33.60	35.80	0.00	11	4	255.5%	0.993	0.0010	-0.052	0.001	0.004
45.00	25.89	28.35	31.00	0.00	2	141	203.9%	0.993	0.0012	-0.042	0.001	0.005
49.00	15.00	24.75	26.85	0.00	0	0	201.2%	0.982	0.0028	-0.091	0.003	0.005
50.00	24.75	23.70	25.80	-1.05	51	165	183.6%	0.985	0.0026	-0.072	0.003	0.005
51.00	23.82	22.80	24.85	10.73	4	2	188.7%	0.979	0.0035	-0.100	0.004	0.005
52.00	22.87	21.75	24.00	-0.47	3	3	187.5%	0.974	0.0042	-0.117	0.005	0.005
53.00	21.97	20.85	23.10	2.57	5	3	191.0%	0.965	0.0052	-0.150	0.006	0.005
54.00	20.85	19.90	21.85	2.39	6	333	171.1%	0.971	0.0050	-0.117	0.005	0.006
55.00	19.51	18.90	21.05	1.44	6	683	174.0%	0.961	0.0062	-0.149	0.007	0.006
56.00	18.45	17.65	20.15	2.01	4	1	157.8%	0.966	0.0062	-0.123	0.006	0.006
57.00	17.52	16.85	19.10	2.08	4	549	157.4%	0.957	0.0074	-0.147	0.007	0.006
58.00	16.62	16.40	17.90	2.18	3	32	164.0%	0.940	0.0093	-0.197	0.009	0.006
59.00	16.65	14.70	17.15	2.30	5	120	136.7%	0.957	0.0086	-0.129	0.007	0.006
60.00	13.80	14.30	15.85	2.05	19	1,569	141.2%	0.939	0.0109	-0.172	0.009	0.006
61.00	9.50	12.45	14.90	0.00	1	267	91.6%	0.984	0.0055	-0.042	0.003	0.007
62.00	13.05	12.45	14.60	2.05	1	213	152.1%	0.893	0.0155	-0.280	0.014	0.006
63.00	12.30	11.05	12.95	2.34	2	216	111.3%	0.935	0.0146	-0.145	0.010	0.006
64.00	11.33	10.55	11.60	3.43	5	74	108.4%	0.921	0.0174	-0.163	0.012	0.006
65.00	10.55	9.55	10.90	2.82	94	3,023	109.0%	0.897	0.0210	-0.197	0.014	0.006
66.00	9.25	8.55	9.95	2.44	21	98	101.8%	0.886	0.0243	-0.198	0.015	0.006
67.00	7.90	7.70	8.35	1.99	8	223	81.3%	0.905	0.0267	-0.141	0.013	0.007
68.00	7.75	7.00	8.35	2.65	8	451	102.7%	0.821	0.0326	-0.269	0.020	0.006
69.00	6.74	6.15	6.70	2.08	24	367	83.0%	0.828	0.0394	-0.213	0.020	0.006
70.00	5.56	5.45	5.70	1.86	278	4,559	79.4%	0.791	0.0463	-0.229	0.022	0.006
71.00	5.30	4.70	5.15	2.00	50	443	81.4%	0.735	0.0515	-0.266	0.026	0.005
72.00	4.44	4.05	4.45	1.86	227	685	80.8%	0.679	0.0567	-0.288	0.028	0.005
73.00	3.82	3.45	3.65	1.55	681	2,777	77.8%	0.622	0.0625	-0.294	0.030	0.005
74.00	3.06	2.83	3.10	1.10	916	1,205	76.7%	0.558	0.0659	-0.300	0.031	0.004
75.00	2.62	2.50	2.63	1.01	3,396	3,201	79.2%	0.492	0.0645	-0.312	0.031	0.004
76.00	2.12	2.09	2.21	0.70	636	1,313	79.6%	0.430	0.0632	-0.309	0.031	0.003
77.00	1.76	1.74	1.83	0.61	1,033	2,902	79.9%	0.370	0.0605	-0.298	0.029	0.003
78.00	1.60	1.44	1.52	0.60	548	517	80.6%	0.315	0.0565	-0.282	0.028	0.002
79.00	1.30	1.20	1.27	0.45	780	462	81.6%	0.266	0.0515	-0.264	0.026	0.002
80.00	1.00	1.01	1.03	0.29	4,836	10,752	82.5%	0.223	0.0463	-0.242	0.023	0.002
81.00	0.92	0.82	0.87	0.24	381	507	83.5%	0.186	0.0410	-0.220	0.021	0.001
82.00	0.75	0.68	0.73	0.30	6,842	122	84.9%	0.155	0.0359	-0.198	0.019	0.001
83.00	0.60	0.56	0.63	0.17	491	301	86.4%	0.129	0.0312	-0.179	0.016	0.001
85.00	0.41	0.39	0.42	0.11	2,369	7,250	88.4%	0.087	0.0229	-0.137	0.012	0.001
90.00	0.16	0.16	0.18	0.00	1,631	6,346	94.9%	0.033	0.0100	-0.069	0.006	0.000
95.00	0.08	0.08	0.09	0.02	423	2,830	103.1%	0.015	0.0046	-0.037	0.003	0.000
100.00	0.03	0.03	0.04	-0.02	387	6,931	107.0%	0.005	0.0018	-0.016	0.001	0.000
105.00	0.01	0.01	0.03	-0.02	41	2,205	114.1%	0.003	0.0009	-0.009	0.001	0.000
110.00	0.01	0.00	0.06	-0.01	22	4,049	133.6%	0.003	0.0010	-0.013	0.001	0.000
115.00	0.08	0.01	0.04	0.07	22	839	143.8%	0.003	0.0007	-0.011	0.001	0.000
120.00	0.02	0.00	0.02	0.00	73	2,925	142.2%	0.001	0.0003	-0.004	0.000	0.000
125.00	0.01	0.00	0.01	-0.01	2	2,332	143.8%	0.000	0.0001	-0.002	0.000	0.000
130.00	0.01	0.00	0.01	-0.01	39	1,151	156.3%	0.000	0.0001	-0.003	0.000	0.000
135.00	0.01	0.00	0.05	0.00	2	760	189.1%	0.002	0.0004	-0.011	0.000	0.000
140.00	0.03	0.00	0.01	-0.01	4	1,228	171.9%	0.000	0.0001	-0.002	0.000	0.000
145.00	0.07	0.00	0.05	0.00	1	182	209.4%	0.002	0.0003	-0.011	0.000	0.000
150.00	0.04	0.00	0.02	0.00	1	5,253	200.0%	0.001	0.0001	-0.004	0.000	0.000
155.00	0.01	0.00	0.05	0.00	7	770	226.6%	0.002	0.0003	-0.011	0.000	0.000
160.00	0.01	0.00	0.01	0.00	1	372	206.3%	0.000	0.0001	-0.002	0.000	0.000
165.00	0.01	0.00	0.01	0.00	1	84	212.5%	0.000	0.0001	-0.002	0.000	0.000
170.00	0.03	0.00	0.05	0.00	1	710	251.6%	0.001	0.0002	-0.011	0.000	0.000
175.00	0.01	0.00	0.05	0.00	60	722	259.4%	0.001	0.0002	-0.011	0.000	0.000
180.00	0.01	0.00	0.05	0.00	88	331	265.6%	0.001	0.0002	-0.011	0.000	0.000
185.00	0.06	0.00	0.05	0.00	8	35	273.4%	0.001	0.0002	-0.011	0.000	0.000
190.00	0.03	0.00	0.05	0.00	1	100	281.3%	0.001	0.0002	-0.011	0.000	0.000
195.00	0.10	0.00	0.05	0.00	2	74	287.5%	0.001	0.0002	-0.011	0.000	0.000
200.00	0.01	0.00	0.02	0.00	1	2,081	271.9%	0.000	0.0001	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	0.03	0.00	0.05	0.00	5	1,130	253.1%	-0.001	0.0002	-0.011	0.000	-0.000
40.00	0.01	0.00	0.01	0.00	2	2,527	181.3%	-0.000	0.0001	-0.002	0.000	-0.000
45.00	0.01	0.01	0.02	-0.01	100	3,072	164.1%	-0.001	0.0003	-0.006	0.000	-0.000
48.00	0.03	0.00	0.05	0.00	31	569	153.1%	-0.002	0.0006	-0.011	0.001	-0.000
49.00	0.03	0.00	0.06	0.00	210	336	150.0%	-0.003	0.0008	-0.013	0.001	-0.000
50.00	0.02	0.01	0.02	-0.01	69	3,104	132.8%	-0.002	0.0005	-0.007	0.000	-0.000
51.00	0.03	0.00	0.05	0.00	126	112	134.4%	-0.003	0.0008	-0.011	0.001	-0.000
52.00	0.02	0.00	0.05	-0.02	114	343	128.1%	-0.003	0.0009	-0.011	0.001	-0.000
53.00	0.02	0.00	0.05	-0.01	13	515	121.9%	-0.003	0.0010	-0.011	0.001	-0.000
54.00	0.05	0.01	0.05	0.01	30	386	118.8%	-0.004	0.0012	-0.013	0.001	-0.000
55.00	0.03	0.01	0.03	0.01	236	7,358	107.0%	-0.003	0.0010	-0.009	0.001	-0.000
56.00	0.05	0.01	0.24	0.01	34	874	132.4%	-0.016	0.0039	-0.052	0.003	-0.000
57.00	0.04	0.00	0.07	-0.01	2	335	103.1%	-0.005	0.0019	-0.016	0.001	-0.000
58.00	0.02	0.02	0.06	-0.03	41	641	98.8%	-0.006	0.0023	-0.017	0.001	-0.000
59.00	0.06	0.00	0.16	-0.03	55	271	103.1%	-0.013	0.0041	-0.033	0.003	-0.000
60.00	0.05	0.03	0.10	-0.06	273	2,529	93.8%	-0.012	0.0041	-0.028	0.002	-0.000
61.00	0.06	0.04	0.13	-0.06	37	201	91.6%	-0.016	0.0055	-0.035	0.003	-0.000
62.00	0.06	0.04	0.12	-0.13	208	304	84.4%	-0.016	0.0061	-0.033	0.003	-0.000
63.00	0.09	0.05	0.12	-0.16	68	301	78.9%	-0.018	0.0073	-0.034	0.003	-0.000
64.00	0.11	0.10	0.13	-0.25	56	289	77.1%	-0.026	0.0100	-0.045	0.005	-0.000
65.00	0.16	0.15	0.19	-0.34	421	4,089	76.8%	-0.039	0.0142	-0.063	0.007	-0.000
66.00	0.23	0.18	0.28	-0.42	139	479	75.1%	-0.055	0.0189	-0.081	0.009	-0.000
67.00	0.29	0.31	0.37	-0.55	172	263	75.5%	-0.080	0.0253	-0.109	0.012	-0.001
68.00	0.45	0.44	0.49	-0.72	390	779	74.8%	-0.110	0.0322	-0.136	0.015	-0.001
69.00	0.56	0.55	0.70	-0.99	174	571	74.0%	-0.147	0.0398	-0.165	0.018	-0.001
70.00	0.85	0.82	0.87	-1.06	685	3,280	74.0%	-0.194	0.0475	-0.197	0.021	-0.002
71.00	1.10	1.04	1.17	-1.30	387	451	73.6%	-0.247	0.0549	-0.225	0.025	-0.002
72.00	1.33	1.35	1.52	-1.67	387	1,052	73.7%	-0.308	0.0611	-0.250	0.027	-0.003
73.00	1.84	1.75	1.92	-1.66	327	1,353	74.1%	-0.373	0.0655	-0.270	0.030	-0.003
74.00	2.20	2.21	2.38	-1.67	191	136	74.4%	-0.442	0.0680	-0.282	0.031	-0.004
75.00	2.75	2.72	2.92	-1.96	404	5,681	74.8%	-0.510	0.0683	-0.286	0.031	-0.004
76.00	3.21	3.15	3.55	-2.29	61	86	73.5%	-0.579	0.0681	-0.275	0.031	-0.005
77.00	4.00	3.75	4.20	-2.05	28	33	73.3%	-0.644	0.0651	-0.261	0.029	-0.006
78.00	4.56	4.45	4.90	-1.85	22	20	73.7%	-0.703	0.0601	-0.242	0.027	-0.006
79.00	5.85	5.25	5.65	-0.25	33	106	75.0%	-0.754	0.0538	-0.224	0.025	-0.007
80.00	6.25	6.15	6.45	-2.75	77	2,242	77.7%	-0.792	0.0472	-0.210	0.022	-0.007
83.00	10.95	8.50	9.70	0.00	0	4	90.8%	-0.858	0.0317	-0.191	0.018	-0.008
85.00	10.12	9.90	10.90	-3.36	24	999	93.3%	-0.901	0.0240	-0.150	0.014	-0.009
90.00	15.57	14.70	16.30	-2.47	7	1,082	84.6%	-0.981	0.0071	-0.028	0.004	-0.010
95.00	20.13	19.30	20.65	-2.92	8	685	123.8%	-0.964	0.0082	-0.085	0.006	-0.010
100.00	25.50	24.00	25.80	-2.50	9	2,086	158.6%	-0.954	0.0079	-0.139	0.008	-0.011
105.00	30.00	29.20	30.60	-0.69	2	168	155.9%	-0.978	0.0043	-0.068	0.004	-0.011
110.00	45.30	34.20	36.15	0.00	11	6	225.4%	-0.937	0.0071	-0.261	0.010	-0.012
115.00	43.75	38.95	41.45	0.00	32	122	264.2%	-0.923	0.0070	-0.359	0.011	-0.012
120.00	56.18	44.20	46.70	0.00	2	1	164.8%	-0.996	0.0009	-0.004	0.001	-0.013
125.00	62.90	49.20	53.80	0.00	10	0	302.5%	-0.929	0.0057	-0.385	0.011	-0.013
130.00	68.45	54.05	57.45	0.00	1	0	253.1%	-0.975	0.0029	-0.129	0.005	-0.014
135.00	54.75	68.55	77.05	0.00	1	1	749.0%	-0.642	0.0064	-2.716	0.029	-0.013
140.00	67.64	64.20	68.80	0.00	3	0	348.6%	-0.938	0.0045	-0.398	0.009	-0.015
145.00	71.30	69.20	73.80	0.00	1	0	362.5%	-0.941	0.0042	-0.401	0.009	-0.015
150.00	82.00	74.15	78.80	0.00	1	0	373.8%	-0.944	0.0039	-0.395	0.009	-0.016
155.00	91.48	78.80	83.80	0.00	1	0	372.7%	-0.953	0.0034	-0.337	0.008	-0.017
160.00	87.14	83.60	87.45	0.00	1	0	278.9%	-0.993	0.0009	-0.033	0.001	-0.017
195.00	91.21	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.023	0.000	-0.021
200.00	117.00	130.50	138.85	0.00	1	0	841.7%	-0.751	0.0048	-2.582	0.025	-0.021

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.