CRCL · Option chain

CRCL Option Chain

Every listed CRCL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$103.23

Call open interest

107,479

Put open interest

64,029

Put/call (volume)

1.01

82,831 contracts changed hands across these expirations — 41,289 calls against 41,542 puts. Puts outtraded calls 1.01 to one.

Sep 11, 20266 days

call OI 9,277 · put OI 5,777

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
25.68	24.20 / 28.20	7	39	78	0.05	0.00 / 0.99	40	461
24.15	23.25 / 25.45	4	45	79	0.07	0.03 / 0.29	5	562
23.24	21.85 / 25.40	60	519	80	0.08	0.06 / 0.12	128	600
22.53	20.50 / 25.65	14	78	81	0.10	0.00 / 0.33	68	188
17.50	18.85 / 22.00	2	358	82	0.14	0.08 / 0.35	106	266
18.67	18.05 / 21.40	8	49	83	0.18	0.12 / 0.45	203	257
14.23	16.35 / 22.85	2	27	84	0.17	0.13 / 0.55	96	313
17.87	17.10 / 20.40	37	187	85	0.16	0.05 / 0.70	288	605
16.97	16.15 / 19.45	13	41	86	0.28	0.23 / 0.34	91	334
16.00	15.10 / 19.15	30	64	87	0.34	0.30 / 0.38	55	161
14.60	14.35 / 16.50	48	440	88	0.47	0.35 / 0.50	263	336
14.50	13.20 / 17.05	58	207	89	0.52	0.44 / 0.60	84	386
13.24	13.05 / 14.45	232	768	90	0.60	0.60 / 0.68	577	413
12.39	11.40 / 15.50	51	230	91	0.77	0.67 / 0.83	41	87
10.88	11.05 / 14.70	24	74	91.5	0.97	0.74 / 0.89	6	15
11.23	10.85 / 12.75	200	238	92	0.87	0.83 / 1.22	109	88
11.28	10.40 / 13.80	31	142	92.5	1.01	0.90 / 1.09	122	35
11.20	10.40 / 12.75	194	298	93	1.00	1.00 / 1.18	43	75
8.49	9.60 / 12.05	28	257	93.5	1.19	1.10 / 1.29	32	32
10.55	10.35 / 11.20	198	302	94	1.31	1.20 / 1.69	181	62
9.43	9.10 / 9.95	372	442	95	1.53	1.44 / 1.61	996	284
8.36	8.30 / 9.25	71	76	96	1.88	1.70 / 1.87	60	7
8.10	7.70 / 8.60	187	160	97	2.20	2.00 / 2.23	844	27
6.88	7.35 / 7.80	141	119	98	2.37	2.25 / 2.62	133	33
6.52	6.70 / 7.15	251	256	99	2.85	2.57 / 2.92	511	46
6.34	6.10 / 6.60	2,167	927	100	3.15	3.00 / 3.35	1,606	48
5.45	5.55 / 6.05	541	90	101	3.67	3.50 / 3.80	283	1
5.30	5.10 / 5.50	333	135	102	4.25	3.95 / 4.30	168	10
4.85	4.55 / 4.95	994	76	103	4.58	4.45 / 4.85	55	—
4.32	4.10 / 4.50	323	54	104	5.30	5.00 / 5.45	65	—
4.00	3.75 / 4.15	1,706	586	105	5.75	5.55 / 5.95	68	43
3.28	3.25 / 3.75	470	22	106	7.00	6.10 / 6.65	4	—
3.00	3.00 / 3.45	584	38	107	7.00	6.85 / 7.25	205	1
2.89	2.79 / 3.15	1,052	119	108	7.66	7.35 / 8.10	21	—
2.55	2.51 / 2.80	142	17	109	—	8.20 / 8.70	—	—
2.40	2.32 / 2.49	1,981	409	110	9.69	8.85 / 9.45	5	1
2.25	2.03 / 2.29	47	24	111	—	9.50 / 10.60	—	—
1.92	1.83 / 2.01	482	13	112	10.71	10.45 / 10.95	21	—
1.75	1.70 / 1.97	53	21	113	11.48	11.00 / 12.20	7	—
1.52	1.48 / 1.64	136	19	114	15.20	11.80 / 13.05	16	—
1.38	1.38 / 1.43	883	227	115	15.97	12.55 / 16.00	22	—
1.24	1.18 / 1.33	67	107	116	16.87	13.40 / 18.20	12	—
1.12	1.05 / 1.18	83	23	117	18.40	14.15 / 16.75	5	—
0.85	0.90 / 1.03	159	18	118	—	15.50 / 17.90	—	—
0.85	0.78 / 1.00	1,924	6	119	—	15.90 / 19.65	—	—
0.80	0.80 / 0.84	971	590	120	—	17.20 / 21.30	—	—
0.65	0.61 / 0.93	24	8	121	—	18.10 / 22.65	—	—
0.65	0.55 / 0.88	73	38	122	—	18.85 / 23.60	—	—
0.48	0.48 / 0.62	32	33	123	—	19.60 / 24.55	—	—
0.46	0.42 / 0.59	24	6	124	—	20.85 / 25.45	—	—
0.43	0.43 / 0.50	172	171	125	—	21.85 / 26.40	—	—
0.41	0.40 / 0.47	107	84	126	—	22.70 / 27.35	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 50,347 · put OI 27,969

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
20.95	22.50 / 29.05	2	9	78	0.42	0.29 / 0.50	17	218
—	22.25 / 26.55	—	19	79	0.40	0.35 / 0.66	22	142
23.05	23.35 / 24.10	113	7,693	80	0.43	0.41 / 0.47	1,072	4,907
—	20.75 / 23.55	—	13	81	0.57	0.45 / 0.59	34	75
21.36	20.80 / 24.95	3	41	82	0.58	0.49 / 0.65	53	224
18.39	18.35 / 24.65	3	16	83	0.69	0.59 / 0.76	53	60
20.00	17.25 / 20.80	4	16	84	0.78	0.67 / 0.87	104	146
18.55	17.90 / 19.45	480	7,324	85	0.90	0.80 / 0.96	1,372	3,900
17.39	16.90 / 21.40	3	42	86	1.05	0.91 / 1.12	21	605
16.65	16.45 / 17.80	12	380	87	1.20	1.06 / 1.28	34	108
14.51	15.00 / 17.30	16	299	88	1.41	1.22 / 1.73	137	147
14.75	14.40 / 16.65	215	246	89	1.77	1.44 / 1.64	66	200
15.03	14.55 / 15.30	931	5,645	90	1.71	1.65 / 1.87	1,138	7,210
13.26	13.25 / 15.15	39	472	91	2.38	1.88 / 2.54	12	94
13.35	13.35 / 13.80	155	400	92	2.19	2.13 / 2.35	326	480
11.97	12.80 / 13.30	56	189	93	2.47	2.44 / 2.63	26	141
11.97	12.10 / 12.35	18	100	94	3.02	2.74 / 3.05	10	94
10.85	10.90 / 11.65	501	3,423	95	3.15	3.05 / 3.25	506	1,702
10.05	10.75 / 11.35	59	653	96	3.71	3.40 / 3.70	25	14
9.94	10.15 / 10.40	228	100	97	3.91	3.75 / 4.10	77	—
8.86	9.55 / 9.75	86	48	98	4.43	4.15 / 4.55	104	12
8.70	8.95 / 9.20	155	465	99	4.60	4.60 / 4.95	75	6
8.50	8.40 / 8.60	3,191	9,872	100	5.10	5.05 / 5.25	693	3,886
7.50	7.60 / 8.15	81	85	101	5.67	5.45 / 5.90	56	90
7.50	7.05 / 7.65	149	318	102	6.10	6.00 / 6.40	468	5
6.00	5.95 / 6.15	656	3,139	105	7.80	7.60 / 8.05	119	524
4.25	4.20 / 4.35	1,555	3,316	110	11.05	10.65 / 11.30	39	2,195
3.00	2.88 / 3.15	926	1,919	115	15.20	14.00 / 15.60	241	340
2.07	2.01 / 2.10	1,090	2,818	120	18.92	18.50 / 19.30	18	306
1.46	1.36 / 1.55	1,026	1,287	125	24.45	22.80 / 24.65	4	138
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 6,072 · put OI 3,799

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
23.05	23.65 / 26.80	4	200	78	0.75	0.60 / 0.78	27	225
24.95	23.35 / 26.05	1	308	79	0.84	0.57 / 0.85	14	117
23.65	22.50 / 24.75	23	276	80	0.91	0.80 / 0.99	153	382
21.10	21.15 / 24.00	1	136	81	1.00	0.34 / 1.08	10	94
21.50	18.20 / 23.10	18	74	82	1.09	1.01 / 1.13	15	131
17.50	19.45 / 22.30	2	85	83	1.29	1.05 / 1.28	30	37
15.50	18.70 / 21.35	1	21	84	1.45	1.29 / 1.41	7	99
19.18	18.50 / 20.60	9	243	85	1.55	1.42 / 1.67	227	187
16.95	17.60 / 19.85	1	15	86	1.83	1.58 / 1.89	4	16
17.05	16.80 / 19.05	5	17	87	1.90	1.80 / 2.15	19	25
17.35	16.15 / 18.70	16	36	88	2.26	1.96 / 2.39	29	97
15.30	15.55 / 17.20	8	89	89	2.51	2.15 / 2.60	13	69
15.10	14.85 / 16.45	129	1,036	90	2.70	2.39 / 2.87	46	1,334
14.62	14.10 / 15.75	17	31	91	3.10	2.74 / 3.20	3	216
13.63	13.45 / 14.95	24	29	92	3.45	2.95 / 3.50	13	227
13.04	13.10 / 14.55	12	28	93	3.82	3.25 / 3.85	4	6
12.88	12.55 / 13.70	40	28	94	4.40	3.60 / 4.20	3	13
12.40	11.85 / 13.00	47	160	95	4.39	4.15 / 4.60	81	101
11.50	11.55 / 12.35	56	11	96	4.98	4.50 / 5.10	9	—
11.10	10.80 / 11.90	56	34	97	5.30	5.00 / 5.50	31	—
11.00	10.20 / 11.30	32	9	98	5.79	5.30 / 6.05	77	1
10.26	9.65 / 10.80	59	32	99	6.37	5.80 / 6.40	74	6
9.75	9.45 / 10.10	299	482	100	6.87	6.10 / 7.00	61	45
8.80	8.60 / 9.55	109	10	101	7.20	6.65 / 7.40	351	—
8.50	8.05 / 9.10	131	52	102	7.73	7.20 / 8.00	51	—
7.50	7.25 / 7.85	236	1,823	105	10.05	8.70 / 9.70	8	—
5.59	5.10 / 5.95	229	164	110	12.50	11.75 / 12.90	6	3
4.00	3.80 / 4.35	139	181	115	16.40	15.40 / 16.45	180	364
3.05	2.81 / 3.20	177	353	120	19.94	19.45 / 20.35	2	4
2.28	2.03 / 2.43	290	109	125	—	23.40 / 25.35	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 4,894 · put OI 6,489

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	23.45 / 26.95	—	32	78	1.03	0.83 / 1.30	13	265
22.53	23.15 / 26.15	1	222	79	1.29	1.03 / 1.51	13	70
21.85	22.80 / 25.15	1	327	80	1.35	1.25 / 1.60	75	421
—	21.85 / 24.60	—	108	81	1.70	1.37 / 1.81	5	59
—	21.10 / 23.70	—	67	82	1.80	1.52 / 1.92	110	145
—	20.15 / 22.90	—	155	83	1.87	1.71 / 2.02	67	92
—	19.50 / 22.05	—	100	84	1.98	1.86 / 2.54	382	197
20.15	19.05 / 21.10	11	355	85	2.31	2.05 / 2.57	543	274
—	18.00 / 21.15	—	356	86	2.55	2.31 / 2.98	7	26
17.24	17.70 / 19.70	2	106	87	2.77	2.58 / 3.20	165	297
18.00	17.10 / 18.85	3	85	88	3.19	2.83 / 3.20	36	23
16.80	16.25 / 18.25	12	190	89	—	3.10 / 3.45	—	246
16.35	15.55 / 17.50	50	350	90	3.65	3.40 / 3.80	79	528
15.25	15.00 / 16.70	3	88	91	4.00	3.55 / 4.10	19	49
12.00	14.70 / 16.20	7	38	92	4.76	3.85 / 4.45	11	37
13.00	14.20 / 15.60	1	116	93	5.20	4.35 / 4.80	1	53
13.00	13.20 / 15.05	1	25	94	5.00	4.65 / 5.20	50	—
13.15	12.65 / 14.30	44	725	95	5.30	5.05 / 5.65	572	870
12.85	12.20 / 13.50	41	41	96	5.92	5.55 / 6.25	144	10
11.92	11.75 / 13.40	20	98	97	6.50	5.95 / 6.80	129	—
11.75	10.90 / 12.35	40	12	98	6.95	6.35 / 6.95	70	1
11.09	10.50 / 11.80	15	5	99	7.50	6.85 / 7.45	37	—
10.30	9.60 / 11.25	201	399	100	7.50	7.20 / 8.65	351	958
10.64	9.60 / 11.00	33	3	101	8.27	7.85 / 8.65	166	1
9.80	9.80 / 10.50	76	34	102	8.90	8.35 / 9.15	535	25
8.24	7.65 / 9.15	72	314	105	10.42	9.80 / 11.10	181	1,008
6.55	6.65 / 7.05	129	168	110	13.75	12.85 / 14.25	105	790
5.50	5.00 / 5.50	56	70	115	—	16.25 / 17.60	—	32
4.10	3.95 / 4.40	208	216	120	21.63	20.05 / 21.80	2	12
3.23	3.05 / 3.40	431	89	125	—	24.10 / 26.35	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 3,608 · put OI 2,964

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	23.85 / 27.65	—	—	78	1.64	1.24 / 1.84	495	92
—	23.55 / 26.80	—	6	79	2.07	1.49 / 1.84	187	9
24.10	23.60 / 27.05	16	—	80	1.79	1.68 / 2.26	183	29
—	22.55 / 25.35	—	1	81	2.52	1.80 / 2.35	27	62
18.85	21.70 / 24.50	6	3	82	2.23	2.04 / 2.42	291	57
22.32	21.20 / 25.45	2	8	83	2.47	2.27 / 2.67	163	129
—	20.10 / 23.20	—	49	84	2.77	2.46 / 2.95	43	58
19.05	19.35 / 22.05	1	6	85	3.26	2.66 / 3.20	129	263
—	18.80 / 21.65	—	9	86	3.30	2.78 / 3.40	48	228
—	18.60 / 20.45	—	95	87	4.15	3.05 / 3.85	6	323
—	17.75 / 19.95	—	131	88	3.84	3.50 / 4.00	16	111
14.37	16.80 / 19.05	16	262	89	4.18	3.80 / 4.35	156	209
17.30	16.65 / 18.30	32	132	90	4.52	4.10 / 4.75	410	93
16.90	15.80 / 17.75	511	321	91	6.66	4.45 / 5.05	765	60
13.40	15.70 / 17.05	552	405	92	5.00	4.85 / 5.45	1,317	620
14.85	14.65 / 16.50	14	298	93	6.63	5.00 / 5.90	786	259
12.30	14.05 / 15.95	17	9	94	7.15	5.40 / 6.20	538	21
11.08	13.45 / 15.15	9	137	95	6.47	5.95 / 6.40	447	45
12.00	13.20 / 14.65	30	266	96	7.22	6.25 / 7.05	267	51
13.55	12.70 / 14.00	8	139	97	7.36	6.70 / 7.55	51	69
12.10	11.85 / 13.50	534	155	98	7.75	7.00 / 8.00	533	16
12.50	11.70 / 12.90	255	597	99	8.25	7.70 / 8.55	517	80
11.40	11.55 / 12.40	103	38	100	8.72	7.80 / 9.05	894	41
11.00	10.60 / 12.00	20	239	101	9.25	7.75 / 9.60	527	24
10.92	10.00 / 11.60	21	34	102	9.92	8.25 / 10.15	741	10
9.40	8.95 / 10.05	36	20	105	11.70	10.55 / 12.05	34	5
7.40	7.30 / 8.00	65	12	110	14.50	13.60 / 15.20	239	—
6.10	5.90 / 7.00	30	93	115	18.46	17.30 / 18.85	202	—
4.95	4.60 / 5.30	53	43	120	25.95	20.95 / 22.85	67	—
3.96	3.45 / 4.65	76	100	125	29.13	24.95 / 27.45	374	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 33,281 · put OI 17,031

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
25.15	24.50 / 26.20	64	3,790	80	2.30	2.16 / 2.46	2,406	3,477
21.65	21.10 / 22.30	62	1,306	85	3.48	3.35 / 3.65	3,110	3,583
18.23	17.90 / 19.10	405	2,179	90	5.00	4.90 / 5.15	378	3,631
15.20	15.25 / 15.75	613	1,541	95	7.02	6.75 / 7.20	159	1,517
12.98	12.55 / 13.15	1,424	5,716	100	9.25	9.10 / 9.45	717	3,388
10.61	10.55 / 10.90	383	2,921	105	12.20	11.80 / 12.40	81	241
8.70	8.45 / 8.95	283	2,370	110	15.70	14.75 / 15.45	4,208	430
6.96	6.90 / 7.40	294	3,169	115	19.75	18.20 / 18.85	34	598
6.00	5.95 / 6.05	1,947	9,375	120	22.84	22.00 / 22.60	12	72
4.70	4.85 / 5.05	232	914	125	27.14	26.00 / 27.30	1	94
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CRCL

CRCL options score CRCL gamma walls CRCL max pain CRCL IV rank CRCL put/call ratio CRCL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.