# CIRCLE STAR ENERGY CORP. COMMO (CRCL) Option Chains > CRCL option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## CRCL quote | Field | Value | |---|---| | 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 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 62.20. All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2026-12-31, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2027-12-17, 2028-01-21, 2028-06-16, 2028-12-15, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/CRCL.md?expirations=-1&range=all`. ## Expires Nov 13, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261113C00060000 | 1.69 | 2.84 | 2.34 | 0.00 | 186 | 15 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 61.00 | CRCL 261113C00061000 | 0.95 | 1.76 | 1.60 | 0.00 | 223 | 7 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 62.00 | CRCL 261113C00062000 | 0.05 | 0.64 | 0.45 | 0.00 | 743 | 76 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 63.00 | CRCL 261113C00063000 | 0.00 | 0.04 | 0.01 | 0.00 | 1,305 | 48 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 64.00 | CRCL 261113C00064000 | 0.01 | 0.02 | 0.01 | 0.00 | 1,332 | 200 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 65.00 | CRCL 261113C00065000 | 0.00 | 0.02 | 0.02 | 0.00 | 393 | 218 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261113P00060000 | 0.00 | 0.03 | 0.01 | 0.00 | 643 | 1,215 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 61.00 | CRCL 261113P00061000 | 0.00 | 0.01 | 0.01 | 0.00 | 528 | 578 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 62.00 | CRCL 261113P00062000 | 0.01 | 0.07 | 0.06 | 0.00 | 1,060 | 500 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 63.00 | CRCL 261113P00063000 | 0.28 | 0.98 | 0.57 | 0.00 | 560 | 826 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 64.00 | CRCL 261113P00064000 | 1.34 | 2.09 | 1.68 | 0.00 | 59 | 412 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | | 65.00 | CRCL 261113P00065000 | 2.25 | 3.10 | 2.75 | 0.00 | 1,211 | 1,724 | 89.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W | ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261120C00060000 | 3.70 | 4.00 | 3.90 | 4.07 | 80 | 290 | 78.64% | 0.6500 | -0.1795 | 0.0319 | 0.0546 | 0.0070 | S | | 61.00 | CRCL 261120C00061000 | 3.05 | 3.35 | 3.20 | 3.50 | 79 | 8 | 75.03% | 0.5948 | -0.1792 | 0.0334 | 0.0599 | 0.0065 | S | | 62.00 | CRCL 261120C00062000 | 2.62 | 2.75 | 2.73 | 2.98 | 180 | 3 | 76.57% | 0.5335 | -0.1876 | 0.0342 | 0.0602 | 0.0058 | S | | 63.00 | CRCL 261120C00063000 | 2.17 | 2.30 | 2.27 | 2.52 | 3,208 | 17 | 76.61% | 0.4734 | -0.1879 | 0.0343 | 0.0603 | 0.0052 | S | | 64.00 | CRCL 261120C00064000 | 1.71 | 1.86 | 1.91 | 2.11 | 226 | 20 | 74.14% | 0.4107 | -0.1777 | 0.0335 | 0.0609 | 0.0046 | S | | 65.00 | CRCL 261120C00065000 | 1.40 | 1.50 | 1.47 | 1.75 | 877 | 6,169 | 75.02% | 0.3553 | -0.1721 | 0.0321 | 0.0576 | 0.0040 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261120P00060000 | 1.58 | 1.67 | 1.65 | 1.81 | 1,611 | 4,555 | 77.30% | -0.3476 | -0.1752 | 0.0318 | 0.0555 | -0.0043 | S | | 61.00 | CRCL 261120P00061000 | 1.97 | 2.09 | 1.96 | 2.23 | 273 | 135 | 76.17% | -0.4054 | -0.1810 | 0.0334 | 0.0591 | -0.0050 | S | | 62.00 | CRCL 261120P00062000 | 2.42 | 2.56 | 2.45 | 2.71 | 90 | 456 | 74.49% | -0.4662 | -0.1814 | 0.0342 | 0.0619 | -0.0058 | S | | 63.00 | CRCL 261120P00063000 | 2.93 | 3.10 | 2.84 | 3.25 | 1,062 | 249 | 75.27% | -0.5273 | -0.1834 | 0.0343 | 0.0614 | -0.0065 | S | | 64.00 | CRCL 261120P00064000 | 3.45 | 3.70 | 3.29 | 3.84 | 99 | 104 | 74.14% | -0.5888 | -0.1764 | 0.0335 | 0.0609 | -0.0073 | S | | 65.00 | CRCL 261120P00065000 | 4.10 | 4.35 | 4.18 | 4.48 | 148 | 4,108 | 72.54% | -0.6502 | -0.1640 | 0.0319 | 0.0592 | -0.0080 | S | ## Expires Nov 27, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 61.00 | CRCL 261127C00061000 | 3.95 | 4.20 | 4.60 | 4.94 | 1 | 62 | 70.11% | 0.5896 | -0.1237 | 0.0474 | 0.0456 | 0.0125 | W | | 61.50 | CRCL 261127C00061500 | 3.65 | 3.95 | 4.85 | 4.68 | 4 | 0 | 69.82% | 0.5664 | -0.1244 | 0.0480 | 0.0463 | 0.0121 | W | | 62.00 | CRCL 261127C00062000 | 3.40 | 3.70 | 4.86 | 4.43 | 0 | 3 | 69.81% | 0.5430 | -0.1252 | 0.0483 | 0.0467 | 0.0116 | W | | 62.50 | CRCL 261127C00062500 | 3.20 | 3.45 | 3.55 | 4.20 | 45 | 6 | 70.08% | 0.5197 | -0.1260 | 0.0486 | 0.0467 | 0.0111 | W | | 63.00 | CRCL 261127C00063000 | 2.97 | 3.20 | 3.15 | 3.97 | 7 | 12 | 71.13% | 0.4974 | -0.1278 | 0.0486 | 0.0461 | 0.0107 | W | | 63.50 | CRCL 261127C00063500 | 2.66 | 2.90 | 3.24 | 3.75 | 2 | 9 | 67.94% | 0.4710 | -0.1217 | 0.0485 | 0.0481 | 0.0102 | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 61.00 | CRCL 261127P00061000 | 2.69 | 2.84 | 2.77 | 3.44 | 10 | 66 | 70.50% | -0.4117 | -0.1156 | 0.0474 | 0.0454 | -0.0099 | W | | 61.50 | CRCL 261127P00061500 | 2.88 | 3.15 | 2.99 | 3.68 | 10 | 249 | 70.12% | -0.4348 | -0.1161 | 0.0479 | 0.0462 | -0.0105 | W | | 62.00 | CRCL 261127P00062000 | 3.05 | 3.40 | 2.98 | 3.93 | 11 | 26 | 69.81% | -0.4583 | -0.1164 | 0.0483 | 0.0468 | -0.0110 | W | | 62.50 | CRCL 261127P00062500 | 3.40 | 3.60 | 3.40 | 4.19 | 18 | 124 | 70.08% | -0.4816 | -0.1172 | 0.0485 | 0.0468 | -0.0116 | W | | 63.00 | CRCL 261127P00063000 | 3.60 | 3.90 | 3.72 | 4.46 | 2 | 24 | 68.98% | -0.5057 | -0.1152 | 0.0486 | 0.0476 | -0.0121 | W | | 63.50 | CRCL 261127P00063500 | 3.85 | 4.30 | 4.02 | 4.74 | 4 | 45 | 69.29% | -0.5288 | -0.1152 | 0.0485 | 0.0473 | -0.0127 | W | ## Expires Dec 4, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261204C00060000 | 5.35 | 5.90 | 10.11 | 6.65 | 0 | 1 | 72.84% | 0.6281 | -0.1070 | 0.0567 | 0.0350 | 0.0192 | W | | 62.00 | CRCL 261204C00062000 | 4.15 | 4.75 | 5.00 | 5.63 | 20 | 1 | 70.55% | 0.5546 | -0.1072 | 0.0592 | 0.0377 | 0.0173 | W | | 63.00 | CRCL 261204C00063000 | 3.65 | 4.25 | 4.30 | 5.17 | 12 | 4 | 69.98% | 0.5165 | -0.1066 | 0.0596 | 0.0383 | 0.0162 | W | | 64.00 | CRCL 261204C00064000 | 3.20 | 3.70 | 3.50 | 4.73 | 3 | 6 | 69.63% | 0.4785 | -0.1055 | 0.0596 | 0.0384 | 0.0151 | W | | 65.00 | CRCL 261204C00065000 | 2.94 | 3.40 | 4.60 | 4.32 | 0 | 13 | 70.68% | 0.4435 | -0.1057 | 0.0591 | 0.0375 | 0.0140 | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261204P00060000 | 2.86 | 3.25 | 2.96 | 3.76 | 18 | 320 | 69.91% | -0.3734 | -0.0888 | 0.0565 | 0.0365 | -0.0133 | W | | 61.00 | CRCL 261204P00061000 | 3.15 | 3.80 | 3.90 | 4.22 | 4 | 1 | 70.92% | -0.4118 | -0.0923 | 0.0581 | 0.0370 | -0.0147 | W | | 62.00 | CRCL 261204P00062000 | 3.65 | 4.20 | 4.20 | 4.71 | 6 | 4 | 70.14% | -0.4498 | -0.0924 | 0.0591 | 0.0381 | -0.0160 | W | | 63.00 | CRCL 261204P00063000 | 4.15 | 4.80 | 4.25 | 5.24 | 21 | 104 | 66.64% | -0.4907 | -0.0877 | 0.0595 | 0.0405 | -0.0172 | W | | 64.00 | CRCL 261204P00064000 | 4.70 | 5.30 | 4.02 | 5.79 | 0 | 3 | 69.64% | -0.5263 | -0.0913 | 0.0594 | 0.0387 | -0.0185 | W | | 65.00 | CRCL 261204P00065000 | 5.05 | 5.95 | 5.80 | 6.37 | 8 | 269 | 72.91% | -0.5576 | -0.0947 | 0.0589 | 0.0367 | -0.0197 | W | ## Expires Dec 11, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261211C00060000 | 5.90 | 6.75 | 6.42 | 7.76 | 6 | 10 | 75.50% | 0.6185 | -0.0944 | 0.0658 | 0.0294 | 0.0246 | W | | 62.00 | CRCL 261211C00062000 | 4.90 | 5.25 | 5.18 | 6.74 | 7 | 0 | 72.06% | 0.5562 | -0.0929 | 0.0682 | 0.0319 | 0.0226 | W | | 63.00 | CRCL 261211C00063000 | 4.45 | 4.80 | 4.80 | 6.27 | 28 | 4 | 70.66% | 0.5232 | -0.0916 | 0.0687 | 0.0328 | 0.0214 | W | | 64.00 | CRCL 261211C00064000 | 4.10 | 4.15 | 4.15 | 5.83 | 2,513 | 30 | 69.60% | 0.4898 | -0.0901 | 0.0688 | 0.0333 | 0.0202 | W | | 65.00 | CRCL 261211C00065000 | 3.45 | 3.95 | 4.01 | 5.41 | 10 | 37 | 69.18% | 0.4570 | -0.0888 | 0.0684 | 0.0333 | 0.0190 | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261211P00060000 | 3.30 | 3.90 | 3.68 | 4.30 | 33 | 230 | 71.42% | -0.3820 | -0.0800 | 0.0657 | 0.0311 | -0.0187 | W | | 61.00 | CRCL 261211P00061000 | 3.85 | 4.25 | 4.10 | 4.76 | 2 | 4 | 70.62% | -0.4143 | -0.0805 | 0.0672 | 0.0322 | -0.0203 | W | | 62.00 | CRCL 261211P00062000 | 4.25 | 4.95 | 4.50 | 5.24 | 3 | 12 | 69.06% | -0.4477 | -0.0796 | 0.0682 | 0.0334 | -0.0218 | W | | 63.00 | CRCL 261211P00063000 | 4.75 | 5.40 | 5.00 | 5.75 | 3 | 36 | 68.50% | -0.4816 | -0.0792 | 0.0687 | 0.0340 | -0.0234 | W | | 64.00 | CRCL 261211P00064000 | 5.50 | 6.05 | 5.70 | 6.29 | 15 | 105 | 70.37% | -0.5125 | -0.0812 | 0.0687 | 0.0331 | -0.0249 | W | | 65.00 | CRCL 261211P00065000 | 5.90 | 6.60 | 6.60 | 6.85 | 17 | 290 | 69.60% | -0.5457 | -0.0795 | 0.0683 | 0.0334 | -0.0264 | W | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 50.00 | CRCL 261218C00050000 | 13.30 | 14.50 | 13.48 | 15.30 | 48 | 406 | 70.65% | 0.8734 | -0.0484 | 0.0405 | 0.0154 | 0.0392 | S | | 55.00 | CRCL 261218C00055000 | 9.40 | 10.90 | 10.20 | 11.78 | 2 | 61 | 78.44% | 0.7443 | -0.0763 | 0.0623 | 0.0214 | 0.0346 | S | | 60.00 | CRCL 261218C00060000 | 6.60 | 6.85 | 6.80 | 8.84 | 3,103 | 539 | 72.14% | 0.6187 | -0.0815 | 0.0736 | 0.0275 | 0.0304 | S | | 65.00 | CRCL 261218C00065000 | 4.30 | 4.55 | 4.76 | 6.48 | 208 | 690 | 70.92% | 0.4753 | -0.0823 | 0.0768 | 0.0292 | 0.0241 | S | | 70.00 | CRCL 261218C00070000 | 2.68 | 2.78 | 2.74 | 4.66 | 435 | 1,768 | 70.02% | 0.3417 | -0.0740 | 0.0708 | 0.0273 | 0.0178 | S | | 75.00 | CRCL 261218C00075000 | 1.61 | 1.71 | 1.63 | 3.28 | 249 | 1,411 | 69.48% | 0.2316 | -0.0605 | 0.0588 | 0.0228 | 0.0122 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 50.00 | CRCL 261218P00050000 | 1.10 | 1.20 | 1.11 | 1.44 | 53 | 5,577 | 74.05% | -0.1380 | -0.0435 | 0.0425 | 0.0155 | -0.0084 | S | | 55.00 | CRCL 261218P00055000 | 2.29 | 2.40 | 2.30 | 2.76 | 107 | 4,550 | 72.38% | -0.2472 | -0.0604 | 0.0609 | 0.0227 | -0.0152 | S | | 60.00 | CRCL 261218P00060000 | 4.20 | 4.40 | 4.25 | 4.66 | 294 | 6,548 | 72.01% | -0.3844 | -0.0718 | 0.0736 | 0.0277 | -0.0238 | S | | 65.00 | CRCL 261218P00065000 | 6.75 | 7.00 | 6.90 | 7.13 | 744 | 5,575 | 71.25% | -0.5282 | -0.0727 | 0.0767 | 0.0293 | -0.0324 | S | | 70.00 | CRCL 261218P00070000 | 10.05 | 10.35 | 10.15 | 10.14 | 53 | 3,562 | 69.51% | -0.6656 | -0.0632 | 0.0701 | 0.0278 | -0.0395 | S | | 75.00 | CRCL 261218P00075000 | 13.70 | 14.60 | 14.05 | 13.60 | 31 | 8,225 | 68.95% | -0.7786 | -0.0492 | 0.0571 | 0.0235 | -0.0434 | S | ## Expires Dec 24, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261224C00060000 | 6.95 | 8.00 | 8.57 | 9.78 | 0 | 1 | 74.09% | 0.6208 | -0.0788 | 0.0798 | 0.0248 | 0.0350 | W | | 61.00 | CRCL 261224C00061000 | 6.15 | 7.55 | 6.51 | 9.26 | 1 | 5 | 68.44% | 0.5949 | -0.0743 | 0.0812 | 0.0273 | 0.0343 | W | | 62.00 | CRCL 261224C00062000 | 5.75 | 6.75 | 6.00 | 8.77 | 1 | 0 | 68.14% | 0.5670 | -0.0747 | 0.0824 | 0.0278 | 0.0329 | W | | 63.00 | CRCL 261224C00063000 | 5.40 | 6.45 | 6.80 | 8.30 | 0 | 4 | 72.76% | 0.5428 | -0.0797 | 0.0830 | 0.0263 | 0.0313 | W | | 64.00 | CRCL 261224C00064000 | 4.55 | 5.95 | 9.00 | 7.84 | 0 | 5 | 69.81% | 0.5136 | -0.0767 | 0.0834 | 0.0275 | 0.0300 | W | | 65.00 | CRCL 261224C00065000 | 4.55 | 5.45 | 6.50 | 7.41 | 0 | 3 | 71.66% | 0.4899 | -0.0783 | 0.0834 | 0.0268 | 0.0286 | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261224P00060000 | 3.90 | 5.05 | 4.65 | 4.85 | 8 | 31 | 72.18% | -0.3839 | -0.0656 | 0.0797 | 0.0256 | -0.0278 | W | | 61.00 | CRCL 261224P00061000 | 4.65 | 5.70 | 4.81 | 5.29 | 1 | 2 | 68.13% | -0.4106 | -0.0626 | 0.0811 | 0.0276 | -0.0293 | W | | 62.00 | CRCL 261224P00062000 | 5.10 | 5.95 | 6.27 | 5.75 | 1 | 1 | 70.60% | -0.4377 | -0.0657 | 0.0822 | 0.0270 | -0.0314 | W | | 63.00 | CRCL 261224P00063000 | 5.65 | 7.05 | 6.30 | 6.23 | 2 | 2 | 73.41% | -0.4624 | -0.0688 | 0.0829 | 0.0262 | -0.0335 | W | | 64.00 | CRCL 261224P00064000 | 6.10 | 7.25 | 5.40 | 6.73 | 0 | 1 | 71.08% | -0.4910 | -0.0664 | 0.0832 | 0.0273 | -0.0352 | W | | 65.00 | CRCL 261224P00065000 | 6.70 | 7.85 | 5.85 | 7.25 | 0 | 31 | 71.15% | -0.5172 | -0.0662 | 0.0832 | 0.0273 | -0.0370 | W | ## Expires Dec 31, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 60.00 | CRCL 261231C00060000 | 7.30 | 8.70 | 9.48 | 10.90 | 0 | 3 | 77.46% | 0.6072 | -0.0706 | 0.0868 | 0.0220 | 0.0391 | Q | | 63.00 | CRCL 261231C00063000 | 5.60 | 7.05 | 6.40 | 9.41 | 5 | 0 | 75.03% | 0.5368 | -0.0706 | 0.0897 | 0.0235 | 0.0355 | Q | | 65.00 | CRCL 261231C00065000 | 4.90 | 6.05 | 5.48 | 8.51 | 8 | 0 | 73.82% | 0.4891 | -0.0696 | 0.0900 | 0.0240 | 0.0328 | Q | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 58.00 | CRCL 261231P00058000 | 3.60 | 4.35 | 3.90 | 4.17 | 2 | 0 | 66.61% | -0.3400 | -0.0571 | 0.0827 | 0.0244 | -0.0329 | Q | | 60.00 | CRCL 261231P00060000 | 4.25 | 5.35 | 3.77 | 4.96 | 0 | 2 | 66.39% | -0.3928 | -0.0597 | 0.0868 | 0.0257 | -0.0384 | Q | | 61.00 | CRCL 261231P00061000 | 4.85 | 6.25 | 5.57 | 5.38 | 4 | 0 | 69.45% | -0.4187 | -0.0634 | 0.0882 | 0.0249 | -0.0416 | Q | | 63.00 | CRCL 261231P00063000 | 6.00 | 6.75 | 6.48 | 6.28 | 8 | 0 | 67.48% | -0.4713 | -0.0627 | 0.0898 | 0.0262 | -0.0471 | Q | | 64.00 | CRCL 261231P00064000 | 6.50 | 7.80 | 6.55 | 6.76 | 0 | 1 | 61.80% | -0.5052 | -0.0575 | 0.0900 | 0.0286 | -0.0499 | Q | | 65.00 | CRCL 261231P00065000 | 6.90 | 8.25 | 7.60 | 7.26 | 4 | 16 | 66.75% | -0.5235 | -0.0620 | 0.0899 | 0.0265 | -0.0528 | Q | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 50.00 | CRCL 270115C00050000 | 14.40 | 16.00 | 15.00 | 19.45 | 2 | 394 | 71.93% | 0.8270 | -0.0475 | 0.0678 | 0.0141 | 0.0629 | S | | 55.00 | CRCL 270115C00055000 | 11.25 | 12.20 | 11.97 | 16.24 | 3 | 694 | 75.78% | 0.7265 | -0.0604 | 0.0872 | 0.0172 | 0.0573 | S | | 60.00 | CRCL 270115C00060000 | 8.35 | 9.05 | 8.85 | 13.43 | 30 | 1,190 | 72.00% | 0.6266 | -0.0634 | 0.0988 | 0.0205 | 0.0520 | S | | 65.00 | CRCL 270115C00065000 | 6.00 | 6.55 | 6.60 | 11.01 | 151 | 1,275 | 68.80% | 0.5166 | -0.0625 | 0.1037 | 0.0226 | 0.0446 | S | | 70.00 | CRCL 270115C00070000 | 4.25 | 4.85 | 4.60 | 8.95 | 3,180 | 4,024 | 69.48% | 0.4152 | -0.0606 | 0.1012 | 0.0218 | 0.0366 | S | | 75.00 | CRCL 270115C00075000 | 3.10 | 3.40 | 3.37 | 7.24 | 182 | 1,501 | 70.39% | 0.3284 | -0.0562 | 0.0937 | 0.0199 | 0.0294 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 50.00 | CRCL 270115P00050000 | 2.01 | 2.33 | 2.20 | 1.96 | 64 | 3,425 | 73.45% | -0.1833 | -0.0378 | 0.0687 | 0.0140 | -0.0205 | S | | 55.00 | CRCL 270115P00055000 | 3.40 | 3.80 | 3.65 | 3.22 | 540 | 7,637 | 71.27% | -0.2751 | -0.0454 | 0.0864 | 0.0183 | -0.0309 | S | | 60.00 | CRCL 270115P00060000 | 5.50 | 6.00 | 5.90 | 4.87 | 407 | 8,899 | 72.00% | -0.3818 | -0.0517 | 0.0987 | 0.0207 | -0.0431 | S | | 65.00 | CRCL 270115P00065000 | 8.40 | 8.70 | 8.40 | 6.92 | 39 | 3,045 | 71.12% | -0.4897 | -0.0524 | 0.1033 | 0.0221 | -0.0548 | S | | 70.00 | CRCL 270115P00070000 | 11.50 | 11.95 | 11.48 | 9.34 | 19 | 6,674 | 70.45% | -0.5935 | -0.0492 | 0.1004 | 0.0220 | -0.0649 | S | | 75.00 | CRCL 270115P00075000 | 14.80 | 15.85 | 15.12 | 12.09 | 3 | 2,472 | 67.33% | -0.6986 | -0.0405 | 0.0900 | 0.0213 | -0.0716 | S | ## More for CRCL - [Quote](https://www.optionistics.com/quotes/stock-quotes/CRCL.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CRCL.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/CRCL.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CRCL) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CRCL.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CRCL.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CRCL.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CRCL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt