Home Options CRCLChain

CRCL

Circle Internet Group, Inc.Close $81.25EOD only

Max Pain

$87.00

Next expiry Oct 9, 2026

Expected Move

±$5.39

6.6% from close

Price Gap

+5.75

Distance to max pain

IV Rank

Low premium

P/C OI

0.76

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 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

Oct 2, 2026 close

CRCL Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
55.00	40.10	24.90	29.50	0.00	0	1	205.3%	0.935	0.0055	-0.214	0.014	0.009
60.00	33.00	19.95	24.50	0.00	1	6	170.2%	0.920	0.0077	-0.209	0.017	0.010
65.00	17.62	15.00	17.85	0.00	8	21	88.7%	0.970	0.0068	-0.055	0.008	0.012
70.00	12.71	9.95	12.10	-1.46	277	463	97.5%	0.881	0.0182	-0.163	0.022	0.011
74.00	7.73	6.55	9.60	-3.02	34	2	70.7%	0.844	0.0301	-0.143	0.027	0.012
75.00	6.16	5.90	7.15	-3.79	51	37	66.4%	0.823	0.0348	-0.146	0.029	0.011
76.00	17.37	4.90	6.60	0.00	2	2	72.0%	0.767	0.0378	-0.184	0.034	0.011
77.00	5.06	4.25	5.65	-1.98	2	7	65.7%	0.741	0.0438	-0.177	0.036	0.010
78.00	4.15	4.15	4.80	-2.15	19	8	53.7%	0.725	0.0552	-0.151	0.038	0.010
79.00	3.50	3.65	4.15	-1.42	19	18	55.4%	0.661	0.0587	-0.169	0.041	0.010
80.00	3.35	3.25	3.40	-1.50	94	231	55.7%	0.599	0.0617	-0.178	0.044	0.009
81.00	2.80	2.62	3.10	-2.65	788	32	57.1%	0.535	0.0619	-0.187	0.045	0.008
82.00	2.47	2.22	2.46	-1.73	1,690	461	56.0%	0.472	0.0632	-0.183	0.045	0.007
83.00	1.82	1.78	2.03	-1.28	217	100	55.5%	0.410	0.0623	-0.177	0.044	0.006
84.00	1.61	1.43	1.76	-1.39	567	3,400	56.4%	0.353	0.0585	-0.172	0.042	0.005
85.00	1.28	1.30	1.38	-1.18	2,247	852	57.6%	0.303	0.0539	-0.165	0.039	0.004
86.00	1.08	0.99	1.15	-0.99	882	191	57.4%	0.253	0.0495	-0.150	0.036	0.004
87.00	0.82	0.75	0.89	-0.99	1,838	180	56.5%	0.205	0.0447	-0.131	0.032	0.003
88.00	0.69	0.66	0.76	-1.17	625	3,247	58.6%	0.175	0.0392	-0.123	0.029	0.003
89.00	0.59	0.47	0.78	-0.84	154	776	60.9%	0.152	0.0343	-0.116	0.026	0.002
90.00	0.48	0.44	0.48	-0.59	3,859	2,320	59.6%	0.118	0.0294	-0.096	0.022	0.002
91.00	0.36	0.32	0.42	-0.57	1,477	322	60.2%	0.095	0.0250	-0.083	0.019	0.001
91.50	0.33	0.27	0.37	-0.68	40	56	60.0%	0.084	0.0228	-0.075	0.017	0.001
92.00	0.30	0.24	0.34	-0.66	329	2,353	60.4%	0.076	0.0210	-0.070	0.016	0.001
92.50	0.25	0.21	0.58	-0.51	20	90	67.5%	0.091	0.0216	-0.090	0.018	0.001
93.00	0.23	0.20	0.48	-0.45	110	761	66.8%	0.080	0.0198	-0.081	0.017	0.001
93.50	0.23	0.17	0.26	-0.47	36	149	61.7%	0.056	0.0162	-0.056	0.013	0.001
94.00	0.21	0.21	0.33	-0.54	53	113	66.9%	0.064	0.0167	-0.068	0.014	0.001
95.00	0.12	0.13	0.18	-0.37	1,224	901	62.7%	0.040	0.0123	-0.044	0.010	0.001
96.00	0.22	0.08	0.28	-0.23	144	376	68.0%	0.043	0.0120	-0.050	0.010	0.001
97.00	0.13	0.10	0.24	-0.32	47	718	70.5%	0.039	0.0107	-0.049	0.010	0.001
98.00	0.10	0.00	0.31	-0.28	78	210	72.5%	0.035	0.0095	-0.046	0.009	0.001
99.00	0.13	0.00	0.12	-0.25	1,361	523	64.5%	0.015	0.0053	-0.020	0.004	0.000
100.00	0.08	0.07	0.09	-0.15	1,947	1,728	70.3%	0.019	0.0059	-0.026	0.005	0.000
101.00	0.08	0.05	0.10	-0.17	822	306	72.3%	0.017	0.0052	-0.025	0.005	0.000
102.00	0.07	0.03	0.12	-0.11	17	145	75.0%	0.017	0.0049	-0.025	0.005	0.000
103.00	0.09	0.03	0.09	-0.06	11	348	75.0%	0.013	0.0040	-0.020	0.004	0.000
104.00	0.05	0.00	0.06	-0.12	84	153	71.1%	0.007	0.0025	-0.011	0.002	0.000
105.00	0.05	0.00	0.10	-0.10	408	338	78.1%	0.010	0.0032	-0.018	0.003	0.000
106.00	0.08	0.00	0.12	-0.06	128	193	82.8%	0.012	0.0034	-0.021	0.004	0.000
107.00	0.06	0.00	0.26	-0.06	14	31	95.7%	0.022	0.0050	-0.041	0.006	0.000
110.00	0.04	0.02	0.04	-0.02	601	1,309	84.4%	0.006	0.0017	-0.011	0.002	0.000
115.00	0.05	0.02	0.05	0.01	12	217	96.9%	0.006	0.0015	-0.013	0.002	0.000
120.00	0.02	0.00	0.09	-0.03	6	208	110.2%	0.007	0.0015	-0.017	0.002	0.000
125.00	0.01	0.00	0.04	0.00	7	236	109.4%	0.003	0.0007	-0.008	0.001	0.000
130.00	0.03	0.00	0.31	0.00	2	70	152.3%	0.017	0.0025	-0.052	0.005	0.000
135.00	0.02	0.00	0.51	-0.01	3	18	175.0%	0.024	0.0029	-0.081	0.006	0.000
140.00	0.09	0.00	0.33	0.00	2	19	173.0%	0.016	0.0020	-0.055	0.004	0.000
150.00	0.18	0.00	0.90	0.00	1	25	223.4%	0.034	0.0030	-0.136	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.03	0.00	0.43	0.00	0	20	178.1%	-0.018	0.0022	-0.063	0.005	-0.000
55.00	0.01	0.00	0.08	0.00	10	1,271	114.1%	-0.005	0.0012	-0.014	0.002	-0.000
60.00	0.01	0.00	0.03	-0.02	737	5,191	81.3%	-0.003	0.0010	-0.006	0.001	-0.000
65.00	0.06	0.02	0.09	-0.01	130	329	72.7%	-0.011	0.0037	-0.017	0.003	-0.000
69.00	0.09	0.06	0.10	-0.04	91	53	59.4%	-0.021	0.0075	-0.024	0.006	-0.000
70.00	0.13	0.08	0.12	-0.01	360	455	57.0%	-0.026	0.0095	-0.028	0.007	-0.000
71.00	0.14	0.11	0.16	-0.04	44	37	55.9%	-0.037	0.0127	-0.036	0.009	-0.001
72.00	0.23	0.16	0.23	0.01	77	358	55.4%	-0.052	0.0171	-0.047	0.012	-0.001
73.00	0.25	0.12	0.34	-0.03	48	402	52.4%	-0.064	0.0212	-0.052	0.014	-0.001
74.00	0.40	0.33	0.45	0.00	70	70	54.9%	-0.101	0.0285	-0.077	0.020	-0.002
75.00	0.51	0.48	0.58	0.01	590	1,019	54.4%	-0.133	0.0352	-0.093	0.024	-0.002
76.00	0.72	0.65	0.78	0.02	264	190	54.2%	-0.174	0.0421	-0.110	0.029	-0.003
77.00	0.97	0.90	1.04	0.15	318	253	54.6%	-0.224	0.0487	-0.129	0.034	-0.004
78.00	1.25	1.21	1.31	0.24	501	411	54.5%	-0.278	0.0546	-0.144	0.038	-0.005
79.00	1.71	1.50	1.76	0.51	460	365	55.0%	-0.338	0.0591	-0.158	0.041	-0.006
80.00	2.00	1.93	2.06	0.29	1,045	718	54.0%	-0.399	0.0635	-0.164	0.043	-0.007
81.00	2.64	2.37	2.68	0.56	323	265	55.3%	-0.464	0.0639	-0.172	0.045	-0.008
82.00	3.00	2.90	3.25	0.50	291	869	55.7%	-0.528	0.0635	-0.173	0.045	-0.009
83.00	3.70	3.40	3.80	0.78	180	183	54.3%	-0.593	0.0635	-0.163	0.044	-0.010
84.00	4.66	4.10	5.00	1.13	119	142	61.0%	-0.634	0.0548	-0.178	0.042	-0.011
85.00	5.17	4.85	5.35	1.01	257	1,044	57.9%	-0.696	0.0537	-0.155	0.039	-0.012
86.00	6.28	5.55	6.80	1.56	68	234	66.2%	-0.714	0.0457	-0.173	0.038	-0.012
87.00	7.17	6.35	7.65	1.46	16	360	68.0%	-0.749	0.0417	-0.166	0.036	-0.013
88.00	7.75	7.05	8.05	2.01	117	713	61.3%	-0.813	0.0390	-0.124	0.030	-0.014
89.00	8.90	8.00	9.50	1.62	25	404	72.4%	-0.803	0.0341	-0.153	0.031	-0.014
90.00	9.52	8.80	10.00	1.44	61	340	66.5%	-0.854	0.0305	-0.113	0.026	-0.015
91.00	10.97	9.75	11.15	2.22	35	496	72.9%	-0.856	0.0276	-0.123	0.025	-0.015
91.50	4.80	10.10	12.00	0.00	151	102	78.5%	-0.849	0.0265	-0.139	0.026	-0.015
92.00	11.44	10.55	12.15	2.34	51	370	73.7%	-0.877	0.0246	-0.111	0.023	-0.016
92.50	7.84	11.05	12.20	-1.81	10	20	66.5%	-0.912	0.0213	-0.075	0.018	-0.016
93.00	6.45	10.65	13.20	-3.03	7	325	57.3%	-0.951	0.0158	-0.037	0.011	-0.017
93.50	10.52	12.10	14.35	0.00	1	7	93.5%	-0.845	0.0227	-0.170	0.027	-0.016
94.00	11.90	12.10	13.95	-0.21	22	279	67.2%	-0.935	0.0168	-0.058	0.014	-0.017
95.00	14.76	13.50	14.90	2.74	31	459	79.9%	-0.912	0.0178	-0.093	0.018	-0.017
96.00	14.70	14.40	16.30	1.69	11	81	90.3%	-0.897	0.0176	-0.120	0.020	-0.017
97.00	16.40	15.10	16.75	1.77	12	98	70.9%	-0.960	0.0109	-0.038	0.010	-0.018
98.00	16.62	16.35	18.15	1.87	7	273	93.6%	-0.916	0.0147	-0.106	0.017	-0.018
99.00	18.35	17.45	18.70	2.61	15	228	87.8%	-0.940	0.0120	-0.073	0.013	-0.018
100.00	15.21	18.30	20.10	-1.58	4	452	98.1%	-0.927	0.0126	-0.098	0.016	-0.018
101.00	18.43	19.30	21.00	0.00	8	240	98.9%	-0.935	0.0114	-0.090	0.014	-0.018
102.00	15.36	20.30	22.35	-3.50	5	631	111.4%	-0.918	0.0121	-0.124	0.017	-0.018
104.00	22.65	20.55	24.10	0.00	1	21	149.6%	-0.861	0.0132	-0.255	0.025	-0.018
105.00	22.80	21.55	25.10	0.00	2	136	153.3%	-0.864	0.0127	-0.258	0.025	-0.018
107.00	19.21	24.40	27.15	0.00	0	2	76.2%	-0.995	0.0018	0.003	0.002	-0.020
110.00	25.99	27.45	30.25	0.00	7	14	99.2%	-0.983	0.0037	-0.020	0.005	-0.021
115.00	24.46	31.55	35.40	0.00	1	0	198.8%	-0.869	0.0095	-0.328	0.024	-0.020
120.00	28.67	36.55	40.15	0.00	1	0	205.1%	-0.890	0.0081	-0.296	0.021	-0.021
125.00	29.13	41.55	45.20	0.00	0	0	221.6%	-0.894	0.0073	-0.312	0.021	-0.023

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.