Detailed CRCL options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for CRCL.
This page focuses on a single options expiration date for CRCL – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for CRCL into 2025-12-26.
This CRCL 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on CRCL expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CRCL 251226C00087000 | 87.00 | 0.3 | 0.25 | 0.36 | 252 | 7350 | 51.47% | |
| CRCL 251226C00094000 | 94.00 | 0.07 | 0 | 0.16 | 52 | 5304 | 68.75% | |
| CRCL 251226C00090000 | 90.00 | 0.13 | 0.1 | 0.15 | 2175 | 5260 | 54.69% | |
| CRCL 251226C00092000 | 92.00 | 0.08 | 0.07 | 0.1 | 762 | 4066 | 60.16% | |
| CRCL 251226C00089000 | 89.00 | 0.17 | 0.11 | 0.22 | 714 | 3908 | 52.54% | |
| CRCL 251226C00100000 | 100.00 | 0.02 | 0.02 | 0.03 | 463 | 3072 | 79.69% | |
| CRCL 251226C00085000 | 85.00 | 0.59 | 0.55 | 0.69 | 683 | 2144 | 48.93% | |
| CRCL 251226C00095000 | 95.00 | 0.03 | 0.04 | 0.05 | 358 | 1648 | 66.41% | |
| CRCL 251226C00105000 | 105.00 | 0.02 | 0.01 | 0.1 | 153 | 1283 | 107.03% | |
| CRCL 251226C00088000 | 88.00 | 0.21 | 0.18 | 0.25 | 513 | 1274 | 50.20% | |
| CRCL 251226C00110000 | 110.00 | 0.03 | 0 | 0.03 | 23 | 1240 | 106.25% | |
| CRCL 251226C00091000 | 91.00 | 0.11 | 0.08 | 0.16 | 1058 | 1212 | 59.38% | |
| CRCL 251226C00096000 | 96.00 | 0.04 | 0.01 | 0.05 | 62 | 889 | 66.41% | |
| CRCL 251226C00093000 | 93.00 | 0.06 | 0 | 0.1 | 355 | 672 | 59.38% | |
| CRCL 251226C00099000 | 99.00 | 0.03 | 0.02 | 0.04 | 11 | 584 | 78.13% | |
| CRCL 251226C00103000 | 103.00 | 0.09 | 0 | 0.05 | 415 | 458 | 89.84% | |
| CRCL 251226C00098000 | 98.00 | 0.02 | 0.04 | 0.05 | 13 | 451 | 78.52% | |
| CRCL 251226C00080000 | 80.00 | 2.5 | 2.56 | 2.79 | 162 | 445 | 39.16% | ITM |
| CRCL 251226C00117000 | 117.00 | 0.13 | 0 | 0.03 | 1 | 441 | 125.00% | |
| CRCL 251226C00120000 | 120.00 | 0.01 | 0 | 0.01 | 14 | 428 | 118.75% | |
| CRCL 251226C00097000 | 97.00 | 0.04 | 0.03 | 0.05 | 13 | 413 | 73.44% | |
| CRCL 251226C00086000 | 86.00 | 0.41 | 0.4 | 0.54 | 312 | 406 | 51.81% | |
| CRCL 251226C00102000 | 102.00 | 0.11 | 0 | 0.05 | 326 | 370 | 86.72% | |
| CRCL 251226C00101000 | 101.00 | 0.03 | 0 | 0.05 | 2 | 357 | 82.81% | |
| CRCL 251226C00170000 | 170.00 | 0.01 | 0 | 0.02 | 10 | 340 | 228.13% | |
| CRCL 251226C00082000 | 82.00 | 1.55 | 1.55 | 1.65 | 738 | 325 | 43.41% | |
| CRCL 251226C00108000 | 108.00 | 0.02 | 0 | 0.03 | 1 | 316 | 100.00% | |
| CRCL 251226C00083000 | 83.00 | 1.16 | 1.06 | 1.25 | 484 | 273 | 45.51% | |
| CRCL 251226C00125000 | 125.00 | 0.05 | 0 | 0.02 | 1 | 270 | 140.63% | |
| CRCL 251226C00115000 | 115.00 | 0.08 | 0 | 0.03 | 1 | 226 | 120.31% | |
| CRCL 251226C00075000 | 75.00 | 6.55 | 5.5 | 8.25 | 33 | 225 | 104.30% | ITM |
| CRCL 251226C00081000 | 81.00 | 2.1 | 1.94 | 2.1 | 121 | 221 | 39.45% | ITM |
| CRCL 251226C00084000 | 84.00 | 0.77 | 0.79 | 0.93 | 466 | 211 | 47.17% | |
| CRCL 251226C00150000 | 150.00 | 0.01 | 0 | 0.02 | 1 | 156 | 193.75% | |
| CRCL 251226C00130000 | 130.00 | 0.01 | 0 | 0.02 | 6 | 155 | 153.13% | |
| CRCL 251226C00070000 | 70.00 | 12.32 | 10.65 | 13.4 | 8 | 109 | 158.20% | ITM |
| CRCL 251226C00140000 | 140.00 | 0.03 | 0 | 0.02 | 1 | 108 | 175.00% | |
| CRCL 251226C00078000 | 78.00 | 4.22 | 3.65 | 4.55 | 20 | 104 | 45.12% | ITM |
| CRCL 251226C00079000 | 79.00 | 3 | 3 | 3.5 | 34 | 101 | 34.77% | ITM |
| CRCL 251226C00077000 | 77.00 | 4.7 | 4.65 | 5.3 | 64 | 98 | 0.00% | ITM |
| CRCL 251226C00076000 | 76.00 | 6.17 | 5.2 | 6.5 | 6 | 90 | 56.35% | ITM |
| CRCL 251226C00106000 | 106.00 | 0.02 | 0.01 | 0.03 | 7 | 87 | 96.88% | |
| CRCL 251226C00141000 | 141.00 | 0.05 | 0 | 0.02 | 1 | 60 | 175.00% | |
| CRCL 251226C00104000 | 104.00 | 0.13 | 0 | 0.05 | 1 | 53 | 93.75% | |
| CRCL 251226C00160000 | 160.00 | 0.01 | 0 | 0.02 | 3 | 46 | 212.50% | |
| CRCL 251226C00073000 | 73.00 | 11.97 | 7.55 | 12.25 | 7 | 44 | 104.79% | ITM |
| CRCL 251226C00050000 | 50.00 | 36 | 27.1 | 36 | 2 | 41 | 540.82% | ITM |
| CRCL 251226C00107000 | 107.00 | 0.03 | 0 | 0.03 | 1 | 36 | 96.88% | |
| CRCL 251226C00069000 | 69.00 | 20.91 | 11.65 | 16.45 | 1 | 33 | 147.95% | ITM |
| CRCL 251226C00155000 | 155.00 | 0.03 | 0 | 0.02 | 4 | 31 | 203.13% | |
| CRCL 251226C00112000 | 112.00 | 0.13 | 0 | 0.02 | 2 | 30 | 107.81% | |
| CRCL 251226C00165000 | 165.00 | 0.02 | 0 | 0.02 | 3 | 25 | 221.88% | |
| CRCL 251226C00124000 | 124.00 | 0.4 | 0 | 0.02 | 41 | 25 | 137.50% | |
| CRCL 251226C00122000 | 122.00 | 0.3 | 0 | 0.02 | 48 | 24 | 134.38% | |
| CRCL 251226C00071000 | 71.00 | 17.24 | 9.3 | 14.5 | 2 | 19 | 121.58% | ITM |
| CRCL 251226C00144000 | 144.00 | 0.05 | 0 | 0.02 | 1 | 19 | 181.25% | |
| CRCL 251226C00123000 | 123.00 | 0.05 | 0 | 0.02 | 1 | 19 | 135.94% | |
| CRCL 251226C00145000 | 145.00 | 0.05 | 0 | 0.02 | 1 | 19 | 184.38% | |
| CRCL 251226C00065000 | 65.00 | 23.95 | 13 | 20.35 | 1 | 17 | 302.54% | ITM |
| CRCL 251226C00074000 | 74.00 | 8 | 6.5 | 11.55 | 3 | 16 | 102.83% | ITM |
| CRCL 251226C00066000 | 66.00 | 22.66 | 14.25 | 19.45 | 2 | 13 | 160.06% | ITM |
| CRCL 251226C00114000 | 114.00 | 0.05 | 0 | 0.03 | 1 | 13 | 117.19% | |
| CRCL 251226C00148000 | 148.00 | 0.9 | 0 | 0.02 | 8 | 12 | 190.63% | |
| CRCL 251226C00113000 | 113.00 | 0.16 | 0 | 0.03 | 3 | 12 | 114.06% | |
| CRCL 251226C00072000 | 72.00 | 17.58 | 8.65 | 11.05 | 1 | 11 | 121.68% | ITM |
| CRCL 251226C00136000 | 136.00 | 0.15 | 0 | 0.02 | 8 | 11 | 165.63% | |
| CRCL 251226C00111000 | 111.00 | 0.52 | 0 | 0.03 | 1 | 11 | 109.38% | |
| CRCL 251226C00068000 | 68.00 | 14 | 13 | 14 | 4 | 11 | 0.00% | ITM |
| CRCL 251226C00060000 | 60.00 | 22.5 | 18.75 | 25.35 | 1 | 10 | 364.94% | ITM |
| CRCL 251226C00134000 | 134.00 | 0.24 | 0 | 0.02 | 2 | 8 | 162.50% | |
| CRCL 251226C00135000 | 135.00 | 0.05 | 0 | 0.02 | 2 | 8 | 162.50% | |
| CRCL 251226C00116000 | 116.00 | 0.01 | 0 | 0.03 | 1 | 8 | 123.44% | |
| CRCL 251226C00128000 | 128.00 | 0.35 | 0 | 0.02 | 5 | 5 | 146.88% | |
| CRCL 251226C00131000 | 131.00 | 0.01 | 0 | 0.02 | 6 | 3 | 153.13% | |
| CRCL 251226C00067000 | 67.00 | 21.67 | 13.25 | 18.45 | 2 | 3 | 151.66% | ITM |
| CRCL 251226C00142000 | 142.00 | 0.05 | 0 | 0.02 | 3 | 3 | 178.13% | |
| CRCL 251226C00118000 | 118.00 | 0.65 | 0 | 0.03 | 3 | 3 | 128.13% | |
| CRCL 251226C00061000 | 61.00 | 27.25 | 19.7 | 24.35 | 2 | 2 | 218.16% | ITM |
| CRCL 251226C00147000 | 147.00 | 0.01 | 0 | 0.02 | 1 | 2 | 187.50% | |
| CRCL 251226C00045000 | 45.00 | 40.98 | 32 | 41 | 2 | 2 | 623.73% | ITM |
| CRCL 251226C00040000 | 40.00 | 42.5 | 37 | 46 | 1 | 2 | 716.80% | ITM |
| CRCL 251226C00109000 | 109.00 | 0.58 | 0 | 0.03 | 1 | 2 | 103.13% | |
| CRCL 251226C00129000 | 129.00 | 0.38 | 0 | 0.02 | 1 | 1 | 150.00% | |
| CRCL 251226C00055000 | 55.00 | 30.55 | 24 | 30.35 | 0 | 1 | 431.15% | ITM |
| CRCL 251226C00064000 | 64.00 | 11.7 | 15 | 21.35 | 1 | 1 | 314.75% | ITM |
| CRCL 251226C00133000 | 133.00 | 0.34 | 0 | 0.02 | 0 | 1 | 159.38% | |
| CRCL 251226C00062000 | 62.00 | 26.27 | 18.55 | 23.35 | 2 | 1 | 202.93% | ITM |
| CRCL 251226C00127000 | 127.00 | 0.74 | 0 | 0.02 | 2 | 1 | 145.31% | |
| CRCL 251226C00143000 | 143.00 | 3.85 | 0 | 0.02 | 0 | 1 | 181.25% | |
| CRCL 251226C00146000 | 146.00 | 0.2 | 0 | 0.02 | 1 | 1 | 187.50% | |
| CRCL 251226C00121000 | 121.00 | 1.95 | 0 | 0.02 | 0 | 1 | 131.25% | |
| CRCL 251226C00138000 | 138.00 | 5.07 | 0 | 0.02 | 0 | 0 | 168.75% |
The table below lists all put options on CRCL expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CRCL 251226P00070000 | 70.00 | 0.04 | 0.03 | 0.05 | 76 | 4548 | 74.22% | |
| CRCL 251226P00050000 | 50.00 | 0.01 | 0 | 0.02 | 2 | 4067 | 171.88% | |
| CRCL 251226P00074000 | 74.00 | 0.11 | 0.02 | 0.26 | 89 | 3698 | 65.63% | |
| CRCL 251226P00060000 | 60.00 | 0.03 | 0.01 | 0.02 | 15 | 2411 | 118.75% | |
| CRCL 251226P00055000 | 55.00 | 0.01 | 0 | 0.02 | 56 | 1456 | 140.63% | |
| CRCL 251226P00085000 | 85.00 | 3.75 | 3.65 | 4.45 | 242 | 1362 | 70.90% | ITM |
| CRCL 251226P00084000 | 84.00 | 3.6 | 3.05 | 3.7 | 311 | 1295 | 70.22% | ITM |
| CRCL 251226P00075000 | 75.00 | 0.14 | 0.13 | 0.18 | 290 | 1226 | 60.35% | |
| CRCL 251226P00080000 | 80.00 | 1.07 | 1 | 1.1 | 571 | 1145 | 58.89% | |
| CRCL 251226P00069000 | 69.00 | 0.03 | 0.01 | 0.04 | 3 | 920 | 75.00% | |
| CRCL 251226P00045000 | 45.00 | 0.02 | 0 | 0.02 | 412 | 901 | 206.25% | |
| CRCL 251226P00079000 | 79.00 | 0.8 | 0.75 | 0.85 | 409 | 899 | 60.64% | |
| CRCL 251226P00077000 | 77.00 | 0.4 | 0.29 | 0.44 | 113 | 749 | 59.77% | |
| CRCL 251226P00082000 | 82.00 | 2.22 | 1.88 | 2.21 | 721 | 715 | 64.01% | ITM |
| CRCL 251226P00083000 | 83.00 | 2.78 | 2.36 | 2.73 | 2130 | 640 | 63.23% | ITM |
| CRCL 251226P00065000 | 65.00 | 0.02 | 0.02 | 0.04 | 121 | 614 | 99.22% | |
| CRCL 251226P00072000 | 72.00 | 0.07 | 0.02 | 0.07 | 118 | 609 | 64.06% | |
| CRCL 251226P00073000 | 73.00 | 0.09 | 0.05 | 0.09 | 234 | 522 | 63.09% | |
| CRCL 251226P00088000 | 88.00 | 6.69 | 6.35 | 7.05 | 41 | 491 | 85.74% | ITM |
| CRCL 251226P00087000 | 87.00 | 5.92 | 5.3 | 6.25 | 77 | 423 | 80.18% | ITM |
| CRCL 251226P00081000 | 81.00 | 1.63 | 1.39 | 1.62 | 1838 | 398 | 61.43% | |
| CRCL 251226P00086000 | 86.00 | 4.97 | 4.65 | 5.3 | 91 | 379 | 78.13% | ITM |
| CRCL 251226P00090000 | 90.00 | 8.25 | 8.25 | 9.65 | 57 | 368 | 110.64% | ITM |
| CRCL 251226P00058000 | 58.00 | 0.03 | 0 | 0.02 | 101 | 313 | 125.00% | |
| CRCL 251226P00066000 | 66.00 | 0.02 | 0 | 0.06 | 5 | 312 | 93.75% | |
| CRCL 251226P00078000 | 78.00 | 0.58 | 0.43 | 0.6 | 290 | 292 | 58.59% | |
| CRCL 251226P00076000 | 76.00 | 0.23 | 0.16 | 0.29 | 351 | 240 | 58.89% | |
| CRCL 251226P00089000 | 89.00 | 7.8 | 7.05 | 8.45 | 35 | 201 | 95.41% | ITM |
| CRCL 251226P00068000 | 68.00 | 0.05 | 0.01 | 0.04 | 34 | 149 | 80.47% | |
| CRCL 251226P00062000 | 62.00 | 0.12 | 0 | 0.02 | 3 | 129 | 103.13% | |
| CRCL 251226P00071000 | 71.00 | 0.04 | 0 | 0.05 | 149 | 103 | 64.06% | |
| CRCL 251226P00057000 | 57.00 | 0.01 | 0 | 0.02 | 28 | 102 | 131.25% | |
| CRCL 251226P00093000 | 93.00 | 10.67 | 9.15 | 12.55 | 3 | 99 | 73.44% | ITM |
| CRCL 251226P00100000 | 100.00 | 18.1 | 17.35 | 19.1 | 13 | 85 | 137.79% | ITM |
| CRCL 251226P00091000 | 91.00 | 9.49 | 7.85 | 11.25 | 3 | 82 | 101.95% | ITM |
| CRCL 251226P00095000 | 95.00 | 13 | 12.15 | 14.25 | 14 | 81 | 109.38% | ITM |
| CRCL 251226P00067000 | 67.00 | 0.03 | 0.02 | 0.04 | 59 | 77 | 87.50% | |
| CRCL 251226P00064000 | 64.00 | 0.02 | 0.01 | 0.05 | 12 | 57 | 104.69% | |
| CRCL 251226P00092000 | 92.00 | 7.83 | 8.15 | 12.1 | 3 | 52 | 87.60% | ITM |
| CRCL 251226P00110000 | 110.00 | 22.77 | 26.1 | 32.1 | 1 | 49 | 237.31% | ITM |
| CRCL 251226P00096000 | 96.00 | 11.21 | 12.1 | 15.9 | 4 | 43 | 101.37% | ITM |
| CRCL 251226P00101000 | 101.00 | 16.18 | 15.7 | 20.8 | 10 | 40 | 218.65% | ITM |
| CRCL 251226P00040000 | 40.00 | 0.01 | 0 | 0.02 | 10 | 38 | 243.75% | |
| CRCL 251226P00097000 | 97.00 | 12.77 | 11.65 | 16.9 | 3 | 37 | 196.53% | ITM |
| CRCL 251226P00063000 | 63.00 | 0.02 | 0.01 | 0.06 | 5 | 22 | 113.28% | |
| CRCL 251226P00094000 | 94.00 | 11.75 | 8.65 | 14 | 1 | 22 | 178.81% | ITM |
| CRCL 251226P00099000 | 99.00 | 9.51 | 15.1 | 18.1 | 15 | 17 | 177.44% | ITM |
| CRCL 251226P00104000 | 104.00 | 26.78 | 18.7 | 26 | 10 | 13 | 165.92% | ITM |
| CRCL 251226P00107000 | 107.00 | 18.17 | 23.1 | 29 | 1 | 13 | 219.73% | ITM |
| CRCL 251226P00061000 | 61.00 | 0.04 | 0 | 0.02 | 5 | 11 | 107.81% | |
| CRCL 251226P00105000 | 105.00 | 18 | 19.7 | 26.2 | 4 | 10 | 138.67% | ITM |
| CRCL 251226P00059000 | 59.00 | 0.15 | 0 | 0.02 | 7 | 8 | 118.75% | |
| CRCL 251226P00098000 | 98.00 | 10.65 | 12.7 | 17.85 | 7 | 8 | 201.37% | ITM |
| CRCL 251226P00108000 | 108.00 | 24.33 | 22.7 | 30 | 2 | 6 | 184.77% | ITM |
| CRCL 251226P00116000 | 116.00 | 33.02 | 30 | 38.8 | 1 | 4 | 222.85% | ITM |
| CRCL 251226P00103000 | 103.00 | 13.4 | 17.7 | 22.85 | 2 | 4 | 232.72% | ITM |
| CRCL 251226P00115000 | 115.00 | 31.5 | 29 | 38.5 | 2 | 3 | 241.50% | ITM |
| CRCL 251226P00102000 | 102.00 | 15 | 16.7 | 21.85 | 4 | 2 | 226.76% | ITM |
| CRCL 251226P00111000 | 111.00 | 27.7 | 25.7 | 33.75 | 1 | 1 | 221.97% | ITM |
| CRCL 251226P00109000 | 109.00 | 25.3 | 23.7 | 31.4 | 2 | 1 | 202.34% | ITM |
| CRCL 251226P00128000 | 128.00 | 39.31 | 42 | 51.1 | 1 | 1 | 279.88% | ITM |
| CRCL 251226P00035000 | 35.00 | 0.02 | 0 | 0.01 | 0 | 1 | 268.75% | |
| CRCL 251226P00131000 | 131.00 | 42.05 | 45 | 54.7 | 1 | 1 | 311.33% | ITM |
| CRCL 251226P00118000 | 118.00 | 35.95 | 32 | 40.9 | 1 | 1 | 234.57% | ITM |
| CRCL 251226P00117000 | 117.00 | 31.2 | 31 | 39.8 | 4 | 1 | 226.95% | ITM |
| CRCL 251226P00106000 | 106.00 | 24.62 | 20.7 | 28 | 1 | 1 | 175.49% | ITM |
| CRCL 251226P00133000 | 133.00 | 44.1 | 47 | 56.75 | 0 | 0 | 320.12% | ITM |
| CRCL 251226P00119000 | 119.00 | 45.9 | 33 | 42.8 | 0 | 0 | 267.48% | ITM |
| CRCL 251226P00121000 | 121.00 | 45.28 | 35 | 43.8 | 1 | 0 | 242.58% | ITM |
| CRCL 251226P00129000 | 129.00 | 40.59 | 43 | 52.8 | 1 | 0 | 307.13% | ITM |
| CRCL 251226P00132000 | 132.00 | 51.12 | 46 | 55.7 | 1 | 0 | 314.84% | ITM |
| CRCL 251226P00140000 | 140.00 | 51.68 | 54 | 63.1 | 3 | 0 | 320.31% | ITM |
| CRCL 251226P00139000 | 139.00 | 70.5 | 53 | 62.75 | 139 | 0 | 340.63% | ITM |
| CRCL 251226P00136000 | 136.00 | 60.22 | 50 | 58.9 | 1 | 0 | 299.41% | ITM |
| CRCL 251226P00130000 | 130.00 | 41.1 | 44 | 53.6 | 1 | 0 | 304.39% | ITM |
| CRCL 251226P00134000 | 134.00 | 51.11 | 48 | 56.8 | 0 | 0 | 288.67% | ITM |
| CRCL 251226P00127000 | 127.00 | 38.36 | 41 | 49.9 | 1 | 0 | 268.75% | ITM |
| CRCL 251226P00126000 | 126.00 | 49.86 | 40 | 48.9 | 2 | 0 | 265.04% | ITM |
| CRCL 251226P00125000 | 125.00 | 43.83 | 39 | 48.2 | 1 | 0 | 272.36% | ITM |
| CRCL 251226P00124000 | 124.00 | 53.9 | 38 | 47.75 | 1 | 0 | 286.43% | ITM |
| CRCL 251226P00112000 | 112.00 | 29.92 | 26 | 34.7 | 5 | 0 | 202.44% | ITM |
| CRCL 251226P00143000 | 143.00 | 76.3 | 57 | 66.7 | 0 | 0 | 351.95% | ITM |
| CRCL 251226P00135000 | 135.00 | 50 | 49 | 58.7 | 1 | 0 | 325.39% | ITM |
| CRCL 251226P00123000 | 123.00 | 37.57 | 37 | 46.5 | 2 | 0 | 274.61% | ITM |
| CRCL 251226P00120000 | 120.00 | 34.09 | 34 | 43.8 | 1 | 0 | 271.68% | ITM |
| CRCL 251226P00114000 | 114.00 | 31.49 | 28 | 37.75 | 1 | 0 | 244.24% | ITM |
| CRCL 251226P00113000 | 113.00 | 29.89 | 27 | 36.4 | 1 | 0 | 229.69% | ITM |
| CRCL 251226P00137000 | 137.00 | 51.8 | 51 | 60.75 | 0 | 0 | 333.98% | ITM |
| CRCL 251226P00145000 | 145.00 | 69 | 59 | 68.1 | 7 | 0 | 335.74% | ITM |
| CRCL 251226P00146000 | 146.00 | 58.74 | 60 | 68.9 | 0 | 0 | 330.27% | ITM |
| CRCL 251226P00148000 | 148.00 | 50.27 | 62 | 71.7 | 0 | 0 | 367.58% | ITM |
| CRCL 251226P00150000 | 150.00 | 72.46 | 64 | 72.9 | 1 | 0 | 341.80% | ITM |
| CRCL 251226P00155000 | 155.00 | 87.52 | 69 | 77.8 | 2 | 0 | 351.17% | ITM |
| CRCL 251226P00165000 | 165.00 | 68 | 79 | 88.75 | 0 | 0 | 417.38% | ITM |
| CRCL 251226P00170000 | 170.00 | 102.75 | 84 | 93.6 | 10 | 0 | 424.41% | ITM |
This page displays the full CRCL options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in CRCL.
The ITM column highlights whether a contract is currently in-the-money for CRCL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for CRCL between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in CRCL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The CRCL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
