Home Options CRCLChain

CRCL

Circle Internet Group, Inc.Close $111.03EOD only

Max Pain

$113.00

Next expiry May 22, 2026

Expected Move

±$8.30

7.5% from close

Price Gap

+1.97

Distance to max pain

IV Rank

Low premium

P/C OI

0.81

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 19, 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

May 19, 2026 close

CRCL Options Chain

Data as of market close May 19, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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	62.05	60.50	63.40	2.40	3	4	485.2%	0.979	0.0010	-0.415	0.005	0.004
55.00	57.15	55.35	58.50	-18.21	5	2	431.6%	0.977	0.0013	-0.404	0.006	0.004
60.00	53.36	50.35	55.60	17.33	2	2	467.2%	0.952	0.0021	-0.787	0.010	0.004
65.00	44.15	45.35	50.60	0.00	1	2	417.4%	0.946	0.0026	-0.777	0.011	0.005
70.00	50.77	40.35	45.60	0.00	25	54	371.0%	0.938	0.0033	-0.765	0.012	0.005
73.00	40.32	37.35	42.60	4.38	5	8	344.5%	0.933	0.0037	-0.756	0.013	0.005
75.00	35.59	35.40	38.05	-17.68	2	7	249.8%	0.968	0.0029	-0.312	0.007	0.006
78.00	30.56	32.35	37.60	0.00	3	3	302.4%	0.923	0.0047	-0.740	0.015	0.006
80.00	45.95	30.25	35.60	0.00	1	15	283.8%	0.920	0.0052	-0.717	0.015	0.006
81.00	27.65	29.35	34.65	0.00	2	2	279.2%	0.915	0.0055	-0.736	0.016	0.006
82.00	26.67	28.35	33.40	0.00	2	3	265.6%	0.916	0.0058	-0.694	0.015	0.006
83.00	14.08	27.40	32.40	0.00	1	5	258.9%	0.913	0.0061	-0.697	0.016	0.006
84.00	29.44	26.40	31.40	4.67	1	8	251.2%	0.910	0.0064	-0.693	0.016	0.006
85.00	28.45	25.65	30.40	4.58	1	17	248.7%	0.903	0.0069	-0.725	0.017	0.006
86.00	23.12	24.50	29.40	0.00	8	8	237.9%	0.902	0.0072	-0.698	0.017	0.006
87.00	22.36	23.70	28.45	0.00	6	5	235.3%	0.895	0.0077	-0.728	0.018	0.006
88.00	24.83	22.45	27.45	3.55	1	266	222.6%	0.895	0.0081	-0.687	0.018	0.006
89.00	23.88	21.65	26.45	3.53	1	22	218.9%	0.888	0.0086	-0.709	0.019	0.006
90.00	23.45	20.45	23.80	4.62	2	74	172.8%	0.922	0.0084	-0.431	0.015	0.007
91.00	20.47	19.85	24.50	1.81	7	13	208.3%	0.875	0.0098	-0.729	0.021	0.006
92.00	19.52	18.60	23.50	1.85	7	22	196.2%	0.875	0.0105	-0.688	0.021	0.006
93.00	18.55	17.90	22.55	-2.31	1	58	194.8%	0.863	0.0112	-0.726	0.022	0.006
94.00	15.70	16.60	21.60	0.00	4	10	182.9%	0.862	0.0120	-0.686	0.022	0.006
95.00	18.05	15.50	18.65	3.05	7	46	137.4%	0.906	0.0121	-0.396	0.017	0.007
96.00	16.33	14.65	19.70	2.78	2	51	170.3%	0.847	0.0138	-0.685	0.024	0.006
97.00	15.42	13.85	18.80	-0.78	2	68	167.4%	0.834	0.0148	-0.710	0.025	0.006
98.00	12.30	13.00	17.85	0.00	55	37	162.7%	0.822	0.0159	-0.721	0.026	0.006
99.00	13.58	11.95	16.95	0.00	7	19	155.6%	0.812	0.0172	-0.712	0.027	0.006
100.00	13.60	11.15	15.00	4.15	279	363	136.8%	0.818	0.0192	-0.615	0.027	0.006
101.00	12.70	10.45	14.00	-0.45	23	319	133.5%	0.801	0.0208	-0.634	0.028	0.006
102.00	12.46	9.45	10.85	3.81	15	78	93.8%	0.852	0.0245	-0.374	0.023	0.007
103.00	8.00	8.80	10.30	0.00	4	76	99.1%	0.812	0.0271	-0.458	0.027	0.007
104.00	11.25	7.95	9.20	3.75	15	326	92.4%	0.796	0.0305	-0.449	0.029	0.007
105.00	9.94	7.25	8.35	2.74	55	447	90.9%	0.765	0.0336	-0.478	0.031	0.006
106.00	10.00	6.95	7.65	2.20	9	75	95.6%	0.720	0.0350	-0.548	0.034	0.006
107.00	6.45	6.30	6.95	-0.50	10	75	94.8%	0.683	0.0373	-0.574	0.036	0.006
108.00	5.97	5.60	6.70	-0.63	255	97	97.9%	0.641	0.0380	-0.621	0.038	0.005
109.00	6.25	5.15	6.00	0.60	33	585	97.7%	0.601	0.0393	-0.640	0.039	0.005
110.00	5.10	4.55	5.10	-0.35	1,173	927	93.0%	0.562	0.0421	-0.622	0.040	0.005
111.00	4.85	4.10	4.60	-0.10	226	486	93.6%	0.520	0.0423	-0.632	0.040	0.004
112.00	3.60	3.65	4.05	-0.90	345	436	92.7%	0.477	0.0427	-0.625	0.040	0.004
113.00	3.50	3.15	3.65	-0.61	602	914	92.2%	0.435	0.0424	-0.614	0.040	0.004
114.00	3.00	2.80	3.20	-0.60	637	498	92.0%	0.393	0.0415	-0.599	0.039	0.003
115.00	2.77	2.55	2.73	-0.44	2,885	2,215	92.0%	0.354	0.0402	-0.578	0.037	0.003
116.00	2.30	2.19	2.41	-0.60	1,062	739	91.6%	0.315	0.0385	-0.550	0.036	0.003
117.00	2.23	1.93	2.17	-0.31	310	547	92.6%	0.282	0.0362	-0.528	0.034	0.002
118.00	1.81	1.70	1.90	-0.46	1,470	849	93.0%	0.250	0.0339	-0.498	0.032	0.002
119.00	2.01	1.45	1.59	0.16	554	629	91.8%	0.216	0.0317	-0.453	0.029	0.002
120.00	1.30	1.20	1.35	-0.51	4,863	3,236	90.7%	0.184	0.0292	-0.408	0.027	0.002
121.00	1.34	1.09	1.24	-0.16	372	686	92.9%	0.165	0.0265	-0.389	0.025	0.001
122.00	0.99	0.94	1.02	-0.32	483	556	92.2%	0.140	0.0240	-0.346	0.022	0.001
123.00	0.86	0.81	0.90	-0.33	105	697	92.9%	0.121	0.0215	-0.315	0.020	0.001
124.00	0.78	0.68	0.77	-0.36	801	837	92.8%	0.103	0.0191	-0.279	0.018	0.001
125.00	0.65	0.57	0.69	-0.30	880	939	93.4%	0.088	0.0170	-0.251	0.016	0.001
126.00	0.63	0.50	0.59	-0.21	181	307	93.9%	0.075	0.0150	-0.224	0.014	0.001
127.00	0.50	0.45	0.51	-0.25	159	306	94.9%	0.065	0.0133	-0.203	0.013	0.001
128.00	0.50	0.39	0.44	-0.12	83	697	95.5%	0.055	0.0116	-0.180	0.011	0.000
129.00	0.40	0.34	0.40	-0.18	30	1,009	96.7%	0.048	0.0103	-0.163	0.010	0.000
130.00	0.31	0.31	0.32	-0.22	11,835	3,759	96.9%	0.040	0.0089	-0.141	0.009	0.000
131.00	0.31	0.25	0.30	-0.07	44	313	97.7%	0.034	0.0077	-0.125	0.008	0.000
132.00	0.31	0.22	0.25	0.01	164	365	98.0%	0.029	0.0067	-0.109	0.007	0.000
133.00	0.23	0.19	0.28	-0.13	103	376	101.4%	0.028	0.0063	-0.109	0.006	0.000
134.00	0.30	0.01	0.21	0.02	25	64	91.6%	0.013	0.0037	-0.052	0.003	0.000
135.00	0.18	0.02	0.19	-0.09	185	2,247	93.8%	0.012	0.0033	-0.050	0.003	0.000
136.00	0.25	0.12	0.18	0.02	21	794	102.5%	0.017	0.0040	-0.071	0.004	0.000
137.00	0.24	0.04	0.20	0.04	9	182	101.8%	0.013	0.0033	-0.057	0.003	0.000
138.00	0.20	0.00	0.40	0.00	5	151	114.1%	0.020	0.0043	-0.094	0.005	0.000
139.00	0.18	0.04	0.29	0.00	52	77	113.3%	0.016	0.0036	-0.078	0.004	0.000
140.00	0.09	0.09	0.15	-0.05	412	1,846	110.4%	0.012	0.0028	-0.057	0.003	0.000
141.00	0.18	0.00	0.32	-0.20	15	34	118.6%	0.015	0.0032	-0.076	0.004	0.000
142.00	0.16	0.00	0.18	-0.21	8	30	110.9%	0.008	0.0020	-0.043	0.002	0.000
143.00	0.27	0.03	0.20	0.19	1	136	118.0%	0.010	0.0023	-0.055	0.003	0.000
144.00	0.07	0.00	0.14	0.00	8	67	112.1%	0.006	0.0015	-0.033	0.002	0.000
145.00	0.06	0.00	0.07	-0.02	102	1,055	105.1%	0.003	0.0009	-0.016	0.001	0.000
146.00	0.06	0.00	0.23	0.00	169	195	125.8%	0.010	0.0020	-0.054	0.003	0.000
147.00	0.06	0.02	0.10	0.00	270	158	117.2%	0.005	0.0012	-0.028	0.001	0.000
148.00	0.07	0.00	0.20	0.01	12	22	128.5%	0.008	0.0017	-0.048	0.002	0.000
149.00	0.07	0.00	0.25	0.00	1	43	135.2%	0.010	0.0019	-0.059	0.003	0.000
150.00	0.05	0.01	0.06	-0.01	563	5,172	116.4%	0.003	0.0007	-0.016	0.001	0.000
152.50	0.08	0.00	0.04	0.00	1	1	114.8%	0.001	0.0004	-0.009	0.000	0.000
155.00	0.05	0.01	0.03	0.02	70	2,224	120.3%	0.001	0.0004	-0.009	0.000	0.000
157.50	0.01	0.00	0.05	0.00	1	1	128.1%	0.002	0.0004	-0.011	0.001	0.000
160.00	0.02	0.02	0.07	-0.01	101	1,633	142.2%	0.003	0.0006	-0.021	0.001	0.000
165.00	0.02	0.00	0.02	-0.03	22	472	131.3%	0.001	0.0001	-0.004	0.000	0.000
170.00	0.02	0.01	0.13	-0.01	50	660	170.7%	0.004	0.0007	-0.032	0.001	0.000
175.00	0.09	0.00	0.09	0.07	50	688	171.9%	0.002	0.0004	-0.020	0.001	0.000
180.00	0.21	0.00	0.02	0.17	1	225	156.3%	0.000	0.0001	-0.004	0.000	0.000
185.00	0.06	0.00	0.05	0.00	4	7	178.1%	0.001	0.0002	-0.010	0.000	0.000
190.00	0.13	0.00	0.11	0.00	5	64	202.3%	0.002	0.0004	-0.024	0.001	0.000
195.00	0.16	0.00	0.02	0.00	524	1,055	178.1%	0.000	0.0001	-0.004	0.000	0.000
200.00	0.04	0.01	0.02	0.03	27	1,156	192.2%	0.001	0.0001	-0.006	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.01	0.00	0.01	0.00	42	139	243.8%	-0.000	0.0000	-0.002	0.000	-0.000
55.00	0.01	0.00	0.01	0.00	34	52	218.8%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.11	0.00	0.03	0.00	1	372	212.5%	-0.000	0.0001	-0.006	0.000	-0.000
65.00	0.01	0.00	0.05	0.00	27	2,088	196.9%	-0.001	0.0002	-0.011	0.000	-0.000
70.00	0.02	0.00	0.02	0.01	11	235	156.3%	-0.000	0.0001	-0.004	0.000	-0.000
71.00	0.12	0.00	0.05	0.00	10	16	165.6%	-0.001	0.0002	-0.010	0.000	-0.000
72.00	0.07	0.00	0.87	0.00	0	10	245.7%	-0.020	0.0019	-0.198	0.005	-0.000
73.00	0.28	0.00	0.67	0.00	2	4	227.3%	-0.016	0.0018	-0.154	0.004	-0.000
74.00	0.30	0.00	0.62	0.00	0	45	218.0%	-0.016	0.0018	-0.143	0.004	-0.000
75.00	0.10	0.01	0.03	0.08	122	3,748	143.8%	-0.001	0.0002	-0.008	0.000	-0.000
76.00	0.03	0.00	0.03	0.00	1	2	135.9%	-0.001	0.0002	-0.007	0.000	-0.000
77.00	0.37	0.00	0.93	0.00	0	16	216.2%	-0.025	0.0026	-0.209	0.006	-0.000
78.00	0.08	0.00	1.44	0.00	2	15	231.2%	-0.037	0.0034	-0.310	0.008	-0.000
79.00	0.03	0.00	0.07	-0.02	5	49	135.2%	-0.002	0.0005	-0.016	0.001	-0.000
80.00	0.03	0.02	0.05	-0.01	76	947	130.5%	-0.002	0.0005	-0.016	0.001	-0.000
81.00	0.06	0.00	0.04	0.00	3	251	118.0%	-0.001	0.0004	-0.009	0.000	-0.000
82.00	0.05	0.00	0.04	0.00	123	327	114.1%	-0.001	0.0004	-0.009	0.000	-0.000
83.00	0.02	0.00	0.10	-0.06	12	104	122.7%	-0.004	0.0009	-0.023	0.001	-0.000
84.00	0.04	0.02	0.04	-0.08	8	79	110.9%	-0.002	0.0007	-0.014	0.001	-0.000
85.00	0.04	0.03	0.15	-0.05	26	2,815	123.8%	-0.007	0.0016	-0.042	0.002	-0.000
86.00	0.12	0.00	0.06	-0.01	3	408	102.3%	-0.003	0.0008	-0.013	0.001	-0.000
87.00	0.07	0.01	0.11	-0.13	546	717	107.8%	-0.005	0.0014	-0.028	0.002	-0.000
88.00	0.08	0.00	0.08	-0.06	1,524	207	97.7%	-0.004	0.0011	-0.018	0.001	-0.000
89.00	0.11	0.00	0.21	-0.10	27	793	107.8%	-0.010	0.0025	-0.049	0.003	-0.000
90.00	0.09	0.08	0.10	-0.08	237	2,625	100.4%	-0.009	0.0025	-0.042	0.002	-0.000
91.00	0.13	0.09	0.14	-0.07	4	440	99.8%	-0.012	0.0032	-0.053	0.003	-0.000
92.00	0.18	0.10	0.15	-0.07	15	162	96.5%	-0.014	0.0037	-0.058	0.004	-0.000
93.00	0.23	0.02	0.18	-0.13	37	133	88.3%	-0.012	0.0035	-0.046	0.003	-0.000
94.00	0.17	0.17	0.22	-0.26	25	172	94.7%	-0.024	0.0058	-0.088	0.006	-0.000
95.00	0.24	0.23	0.27	-0.14	120	716	94.5%	-0.031	0.0073	-0.110	0.007	-0.000
96.00	0.20	0.23	0.37	-0.40	26	397	93.2%	-0.038	0.0089	-0.130	0.008	-0.000
97.00	0.35	0.30	0.40	-0.25	37	225	91.1%	-0.046	0.0106	-0.148	0.010	-0.000
98.00	0.46	0.42	0.49	-0.27	51	461	91.7%	-0.061	0.0131	-0.185	0.012	-0.001
99.00	0.56	0.51	0.63	-0.29	47	272	91.7%	-0.077	0.0157	-0.221	0.015	-0.001
100.00	0.69	0.60	0.74	-0.21	682	1,925	90.1%	-0.092	0.0183	-0.249	0.017	-0.001
101.00	0.67	0.75	0.92	-0.43	88	271	90.4%	-0.115	0.0213	-0.293	0.020	-0.001
102.00	0.89	0.92	1.08	-0.82	54	924	89.8%	-0.139	0.0244	-0.331	0.022	-0.001
103.00	1.15	1.01	1.28	-0.37	900	141	87.7%	-0.162	0.0277	-0.358	0.025	-0.002
104.00	1.30	1.32	1.50	-1.05	465	141	88.6%	-0.195	0.0309	-0.407	0.028	-0.002
105.00	1.69	1.57	1.75	-0.31	1,636	6,387	88.0%	-0.228	0.0341	-0.443	0.030	-0.002
106.00	1.58	1.73	2.25	-0.79	990	962	88.6%	-0.267	0.0369	-0.485	0.033	-0.003
107.00	2.28	2.18	2.52	-0.44	167	176	89.0%	-0.308	0.0392	-0.521	0.035	-0.003
108.00	2.00	2.55	2.90	-1.18	143	492	88.8%	-0.349	0.0414	-0.546	0.037	-0.003
109.00	3.15	2.86	3.30	-0.45	786	747	87.4%	-0.391	0.0436	-0.558	0.039	-0.004
110.00	3.54	3.35	3.80	-0.44	464	1,261	88.2%	-0.436	0.0444	-0.577	0.040	-0.004
111.00	3.90	3.70	4.20	-0.60	1,052	1,205	85.5%	-0.481	0.0463	-0.565	0.040	-0.005
112.00	4.35	4.25	4.80	-0.55	152	221	86.4%	-0.527	0.0458	-0.569	0.040	-0.005
113.00	4.80	4.75	5.35	-1.47	98	515	85.3%	-0.573	0.0457	-0.553	0.039	-0.006
114.00	5.50	5.30	6.05	-0.95	9	864	85.5%	-0.617	0.0444	-0.539	0.038	-0.006
115.00	5.55	6.05	6.70	-1.80	56	1,317	86.6%	-0.657	0.0422	-0.525	0.037	-0.006
116.00	5.80	6.70	7.30	-1.47	456	313	85.2%	-0.700	0.0406	-0.487	0.035	-0.007
117.00	7.44	7.40	8.05	-1.51	27	300	85.4%	-0.737	0.0380	-0.457	0.033	-0.007
118.00	7.65	8.10	8.80	-1.99	2	61	84.6%	-0.774	0.0353	-0.416	0.030	-0.008
119.00	8.70	8.85	9.60	-2.75	20	66	84.4%	-0.806	0.0324	-0.378	0.028	-0.008
120.00	7.05	9.60	10.35	-3.32	19	633	82.6%	-0.840	0.0292	-0.325	0.024	-0.008
121.00	8.65	10.20	11.25	-4.35	2	61	79.5%	-0.875	0.0257	-0.262	0.021	-0.009
122.00	13.37	10.75	12.50	-0.75	20	115	80.8%	-0.894	0.0226	-0.236	0.018	-0.009
123.00	13.07	11.60	13.30	0.00	9	136	78.0%	-0.920	0.0189	-0.181	0.015	-0.009
124.00	10.88	12.50	14.30	-5.22	3	24	80.1%	-0.931	0.0165	-0.165	0.013	-0.010
125.00	12.09	12.70	15.15	-5.08	82	316	113.8%	-0.863	0.0192	-0.406	0.022	-0.009
126.00	18.36	12.80	16.00	0.00	20	35	113.4%	-0.880	0.0175	-0.367	0.020	-0.009
127.00	18.45	13.20	16.85	0.00	15	27	112.4%	-0.897	0.0159	-0.325	0.018	-0.010
128.00	20.16	13.05	17.65	0.00	9	51	108.5%	-0.918	0.0138	-0.261	0.015	-0.010
129.00	20.77	14.20	18.75	0.00	16	31	117.0%	-0.913	0.0135	-0.297	0.016	-0.010
130.00	16.75	18.05	19.55	-4.50	23	474	111.9%	-0.933	0.0115	-0.229	0.013	-0.010
131.00	23.15	16.10	20.80	0.00	25	34	127.4%	-0.915	0.0122	-0.319	0.016	-0.010
132.00	23.40	16.75	22.00	0.00	15	53	139.8%	-0.903	0.0122	-0.389	0.017	-0.010
133.00	24.52	17.85	22.65	0.00	17	16	128.5%	-0.932	0.0102	-0.269	0.013	-0.010
134.00	21.37	18.75	23.80	-4.08	1	86	139.5%	-0.922	0.0103	-0.325	0.015	-0.010
135.00	23.20	20.65	24.80	0.00	5	118	143.4%	-0.925	0.0099	-0.327	0.014	-0.010
136.00	17.40	23.85	25.70	0.00	1	57	142.4%	-0.934	0.0090	-0.292	0.013	-0.011
137.00	28.00	21.65	26.55	0.00	1	10	138.2%	-0.947	0.0078	-0.237	0.011	-0.011
138.00	29.19	22.80	27.50	0.00	16	8	138.8%	-0.952	0.0072	-0.217	0.010	-0.011
139.00	30.16	23.75	28.60	0.00	16	107	148.0%	-0.946	0.0074	-0.258	0.011	-0.011
140.00	31.50	26.20	29.55	0.00	10	187	148.6%	-0.951	0.0068	-0.239	0.010	-0.011
145.00	31.40	29.50	34.40	5.40	10	23	155.1%	-0.966	0.0048	-0.179	0.008	-0.012
146.00	26.93	30.50	35.40	0.00	0	8	158.2%	-0.967	0.0047	-0.180	0.007	-0.012
150.00	36.72	36.90	39.40	-4.62	7	7	170.1%	-0.969	0.0040	-0.180	0.007	-0.012
152.50	43.89	36.95	42.00	0.00	2	0	184.9%	-0.965	0.0042	-0.224	0.008	-0.012
170.00	43.82	54.45	59.50	0.00	0	0	231.8%	-0.973	0.0027	-0.226	0.006	-0.014

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.