CRCL Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

62.20

Change

-1.62

Open

63.05

Previous

63.82

High

63.83

Low

60.56

Bid

-

Ask

-

Volume

7,856,364

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

76.0%

Hist Vol

89.6%

Opt Volume

78,249

Open Int

773,678

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRCL 261113C00060000	1.69	2.84	2.34	0.00	186	15	W	60.00	CRCL 261113P00060000	0.00	0.03	0.01	0.00	643	1,215	W
CRCL 261113C00061000	0.95	1.76	1.60	0.00	223	7	W	61.00	CRCL 261113P00061000	0.00	0.01	0.01	0.00	528	578	W
CRCL 261113C00062000	0.05	0.64	0.45	0.00	743	76	W	62.00	CRCL 261113P00062000	0.01	0.07	0.06	0.00	1,060	500	W
CRCL 261113C00063000	0.00	0.04	0.01	0.00	1,305	48	W	63.00	CRCL 261113P00063000	0.28	0.98	0.57	0.00	560	826	W
CRCL 261113C00064000	0.01	0.02	0.01	0.00	1,332	200	W	64.00	CRCL 261113P00064000	1.34	2.09	1.68	0.00	59	412	W
CRCL 261113C00065000	0.00	0.02	0.02	0.00	393	218	W	65.00	CRCL 261113P00065000	2.25	3.10	2.75	0.00	1,211	1,724	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRCL 261120C00060000	3.70	4.00	3.90	4.07	80	290	S	60.00	CRCL 261120P00060000	1.58	1.67	1.65	1.81	1,611	4,555	S
CRCL 261120C00061000	3.05	3.35	3.20	3.50	79	8	S	61.00	CRCL 261120P00061000	1.97	2.09	1.96	2.23	273	135	S
CRCL 261120C00062000	2.62	2.75	2.73	2.98	180	3	S	62.00	CRCL 261120P00062000	2.42	2.56	2.45	2.71	90	456	S
CRCL 261120C00063000	2.17	2.30	2.27	2.52	3,208	17	S	63.00	CRCL 261120P00063000	2.93	3.10	2.84	3.25	1,062	249	S
CRCL 261120C00064000	1.71	1.86	1.91	2.11	226	20	S	64.00	CRCL 261120P00064000	3.45	3.70	3.29	3.84	99	104	S
CRCL 261120C00065000	1.40	1.50	1.47	1.75	877	6,169	S	65.00	CRCL 261120P00065000	4.10	4.35	4.18	4.48	148	4,108	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRCL 261127C00061000	3.95	4.20	4.60	4.94	1	62	W	61.00	CRCL 261127P00061000	2.69	2.84	2.77	3.44	10	66	W
CRCL 261127C00061500	3.65	3.95	4.85	4.68	4	0	W	61.50	CRCL 261127P00061500	2.88	3.15	2.99	3.68	10	249	W
CRCL 261127C00062000	3.40	3.70	4.86	4.43	0	3	W	62.00	CRCL 261127P00062000	3.05	3.40	2.98	3.93	11	26	W
CRCL 261127C00062500	3.20	3.45	3.55	4.20	45	6	W	62.50	CRCL 261127P00062500	3.40	3.60	3.40	4.19	18	124	W
CRCL 261127C00063000	2.97	3.20	3.15	3.97	7	12	W	63.00	CRCL 261127P00063000	3.60	3.90	3.72	4.46	2	24	W
CRCL 261127C00063500	2.66	2.90	3.24	3.75	2	9	W	63.50	CRCL 261127P00063500	3.85	4.30	4.02	4.74	4	45	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRCL 261204C00060000	5.35	5.90	10.11	6.65	0	1	W	60.00	CRCL 261204P00060000	2.86	3.25	2.96	3.76	18	320	W
—	—	—	—	—	—	—	—	61.00	CRCL 261204P00061000	3.15	3.80	3.90	4.22	4	1	W
CRCL 261204C00062000	4.15	4.75	5.00	5.63	20	1	W	62.00	CRCL 261204P00062000	3.65	4.20	4.20	4.71	6	4	W
CRCL 261204C00063000	3.65	4.25	4.30	5.17	12	4	W	63.00	CRCL 261204P00063000	4.15	4.80	4.25	5.24	21	104	W
CRCL 261204C00064000	3.20	3.70	3.50	4.73	3	6	W	64.00	CRCL 261204P00064000	4.70	5.30	4.02	5.79	0	3	W
CRCL 261204C00065000	2.94	3.40	4.60	4.32	0	13	W	65.00	CRCL 261204P00065000	5.05	5.95	5.80	6.37	8	269	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRCL 261211C00060000	5.90	6.75	6.42	7.76	6	10	W	60.00	CRCL 261211P00060000	3.30	3.90	3.68	4.30	33	230	W
—	—	—	—	—	—	—	—	61.00	CRCL 261211P00061000	3.85	4.25	4.10	4.76	2	4	W
CRCL 261211C00062000	4.90	5.25	5.18	6.74	7	0	W	62.00	CRCL 261211P00062000	4.25	4.95	4.50	5.24	3	12	W
CRCL 261211C00063000	4.45	4.80	4.80	6.27	28	4	W	63.00	CRCL 261211P00063000	4.75	5.40	5.00	5.75	3	36	W
CRCL 261211C00064000	4.10	4.15	4.15	5.83	2,513	30	W	64.00	CRCL 261211P00064000	5.50	6.05	5.70	6.29	15	105	W
CRCL 261211C00065000	3.45	3.95	4.01	5.41	10	37	W	65.00	CRCL 261211P00065000	5.90	6.60	6.60	6.85	17	290	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRCL 261218C00050000	13.30	14.50	13.48	15.30	48	406	S	50.00	CRCL 261218P00050000	1.10	1.20	1.11	1.44	53	5,577	S
CRCL 261218C00055000	9.40	10.90	10.20	11.78	2	61	S	55.00	CRCL 261218P00055000	2.29	2.40	2.30	2.76	107	4,550	S
CRCL 261218C00060000	6.60	6.85	6.80	8.84	3,103	539	S	60.00	CRCL 261218P00060000	4.20	4.40	4.25	4.66	294	6,548	S
CRCL 261218C00065000	4.30	4.55	4.76	6.48	208	690	S	65.00	CRCL 261218P00065000	6.75	7.00	6.90	7.13	744	5,575	S
CRCL 261218C00070000	2.68	2.78	2.74	4.66	435	1,768	S	70.00	CRCL 261218P00070000	10.05	10.35	10.15	10.14	53	3,562	S
CRCL 261218C00075000	1.61	1.71	1.63	3.28	249	1,411	S	75.00	CRCL 261218P00075000	13.70	14.60	14.05	13.60	31	8,225	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRCL 261224C00060000	6.95	8.00	8.57	9.78	0	1	W	60.00	CRCL 261224P00060000	3.90	5.05	4.65	4.85	8	31	W
CRCL 261224C00061000	6.15	7.55	6.51	9.26	1	5	W	61.00	CRCL 261224P00061000	4.65	5.70	4.81	5.29	1	2	W
CRCL 261224C00062000	5.75	6.75	6.00	8.77	1	0	W	62.00	CRCL 261224P00062000	5.10	5.95	6.27	5.75	1	1	W
CRCL 261224C00063000	5.40	6.45	6.80	8.30	0	4	W	63.00	CRCL 261224P00063000	5.65	7.05	6.30	6.23	2	2	W
CRCL 261224C00064000	4.55	5.95	9.00	7.84	0	5	W	64.00	CRCL 261224P00064000	6.10	7.25	5.40	6.73	0	1	W
CRCL 261224C00065000	4.55	5.45	6.50	7.41	0	3	W	65.00	CRCL 261224P00065000	6.70	7.85	5.85	7.25	0	31	W

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	58.00	CRCL 261231P00058000	3.60	4.35	3.90	4.17	2	0	Q
CRCL 261231C00060000	7.30	8.70	9.48	10.90	0	3	Q	60.00	CRCL 261231P00060000	4.25	5.35	3.77	4.96	0	2	Q
—	—	—	—	—	—	—	—	61.00	CRCL 261231P00061000	4.85	6.25	5.57	5.38	4	0	Q
CRCL 261231C00063000	5.60	7.05	6.40	9.41	5	0	Q	63.00	CRCL 261231P00063000	6.00	6.75	6.48	6.28	8	0	Q
—	—	—	—	—	—	—	—	64.00	CRCL 261231P00064000	6.50	7.80	6.55	6.76	0	1	Q
CRCL 261231C00065000	4.90	6.05	5.48	8.51	8	0	Q	65.00	CRCL 261231P00065000	6.90	8.25	7.60	7.26	4	16	Q

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRCL 270115C00050000	14.40	16.00	15.00	19.45	2	394	S	50.00	CRCL 270115P00050000	2.01	2.33	2.20	1.96	64	3,425	S
CRCL 270115C00055000	11.25	12.20	11.97	16.24	3	694	S	55.00	CRCL 270115P00055000	3.40	3.80	3.65	3.22	540	7,637	S
CRCL 270115C00060000	8.35	9.05	8.85	13.43	30	1,190	S	60.00	CRCL 270115P00060000	5.50	6.00	5.90	4.87	407	8,899	S
CRCL 270115C00065000	6.00	6.55	6.60	11.01	151	1,275	S	65.00	CRCL 270115P00065000	8.40	8.70	8.40	6.92	39	3,045	S
CRCL 270115C00070000	4.25	4.85	4.60	8.95	3,180	4,024	S	70.00	CRCL 270115P00070000	11.50	11.95	11.48	9.34	19	6,674	S
CRCL 270115C00075000	3.10	3.40	3.37	7.24	182	1,501	S	75.00	CRCL 270115P00075000	14.80	15.85	15.12	12.09	3	2,472	S

Below are few quick-links for most popular options chains: