Detailed CRCL options chain for 2026-02-20 – 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 – 2026-02-20 – 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 2026-02-20.
This CRCL 2026-02-20 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 2026-02-20. 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 260220C00120000 | 120.00 | 0.04 | 0.03 | 0.05 | 39 | 11336 | 160.16% | |
| CRCL 260220C00085000 | 85.00 | 0.08 | 0.06 | 0.08 | 335 | 10543 | 101.95% | |
| CRCL 260220C00100000 | 100.00 | 0.05 | 0.04 | 0.05 | 132 | 10194 | 128.13% | |
| CRCL 260220C00105000 | 105.00 | 0.06 | 0.04 | 0.05 | 116 | 6828 | 137.50% | |
| CRCL 260220C00090000 | 90.00 | 0.07 | 0.05 | 0.09 | 187 | 6099 | 113.67% | |
| CRCL 260220C00080000 | 80.00 | 0.12 | 0.1 | 0.12 | 273 | 5197 | 95.31% | |
| CRCL 260220C00095000 | 95.00 | 0.05 | 0.03 | 0.06 | 72 | 5135 | 117.97% | |
| CRCL 260220C00125000 | 125.00 | 0.32 | 0 | 0.15 | 684 | 5071 | 180.47% | |
| CRCL 260220C00065000 | 65.00 | 1.02 | 0.95 | 1.09 | 1621 | 4773 | 84.52% | |
| CRCL 260220C00140000 | 140.00 | 0.01 | 0 | 0.05 | 65 | 3965 | 179.69% | |
| CRCL 260220C00130000 | 130.00 | 0.08 | 0.02 | 0.06 | 48 | 3963 | 175.00% | |
| CRCL 260220C00440000 | 440.00 | 0.05 | 0 | 0.05 | 152 | 2778 | 362.50% | |
| CRCL 260220C00075000 | 75.00 | 0.21 | 0.01 | 0.23 | 1518 | 2498 | 81.45% | |
| CRCL 260220C00070000 | 70.00 | 0.44 | 0.36 | 0.48 | 298 | 2471 | 85.16% | |
| CRCL 260220C00300000 | 300.00 | 0.03 | 0 | 3.6 | 108 | 2443 | 520.80% | |
| CRCL 260220C00060000 | 60.00 | 2.65 | 2.2 | 2.4 | 373 | 1945 | 84.86% | |
| CRCL 260220C00115000 | 115.00 | 0.04 | 0.02 | 0.2 | 2 | 1554 | 172.66% | |
| CRCL 260220C00280000 | 280.00 | 0.01 | 0 | 3.05 | 1 | 1547 | 490.23% | |
| CRCL 260220C00250000 | 250.00 | 0.01 | 0 | 0.05 | 1 | 1343 | 275.00% | |
| CRCL 260220C00200000 | 200.00 | 0.02 | 0.01 | 0.05 | 3 | 1339 | 243.75% | |
| CRCL 260220C00110000 | 110.00 | 0.05 | 0.04 | 0.06 | 98 | 1256 | 148.44% | |
| CRCL 260220C00215000 | 215.00 | 0.42 | 0 | 2.35 | 1 | 1105 | 411.13% | |
| CRCL 260220C00150000 | 150.00 | 0.02 | 0 | 0.08 | 30 | 1001 | 200.00% | |
| CRCL 260220C00380000 | 380.00 | 0.05 | 0 | 0.12 | 1 | 823 | 367.19% | |
| CRCL 260220C00135000 | 135.00 | 0.02 | 0 | 0.04 | 64 | 653 | 168.75% | |
| CRCL 260220C00230000 | 230.00 | 0.25 | 0 | 0.12 | 1 | 616 | 284.38% | |
| CRCL 260220C00435000 | 435.00 | 0.01 | 0.01 | 0.02 | 8 | 564 | 346.88% | |
| CRCL 260220C00420000 | 420.00 | 0.02 | 0 | 0.02 | 6 | 531 | 331.25% | |
| CRCL 260220C00076000 | 76.00 | 0.17 | 0.12 | 0.22 | 46 | 496 | 90.04% | |
| CRCL 260220C00072000 | 72.00 | 0.33 | 0.27 | 0.4 | 35 | 495 | 88.48% | |
| CRCL 260220C00077000 | 77.00 | 0.13 | 0 | 0.9 | 150 | 481 | 114.26% | |
| CRCL 260220C00074000 | 74.00 | 0.26 | 0.14 | 0.31 | 578 | 466 | 88.09% | |
| CRCL 260220C00170000 | 170.00 | 0.01 | 0 | 2.55 | 2 | 432 | 364.06% | |
| CRCL 260220C00073000 | 73.00 | 0.28 | 0.05 | 0.3 | 82 | 426 | 80.47% | |
| CRCL 260220C00145000 | 145.00 | 0.03 | 0.02 | 0.51 | 27 | 423 | 246.29% | |
| CRCL 260220C00180000 | 180.00 | 0.08 | 0.01 | 1 | 2 | 421 | 319.53% | |
| CRCL 260220C00078000 | 78.00 | 0.11 | 0 | 0.97 | 243 | 371 | 119.92% | |
| CRCL 260220C00165000 | 165.00 | 0.01 | 0 | 2.35 | 9 | 360 | 351.17% | |
| CRCL 260220C00425000 | 425.00 | 0.14 | 0 | 0.02 | 47 | 327 | 331.25% | |
| CRCL 260220C00055000 | 55.00 | 4.73 | 4.65 | 6.2 | 96 | 289 | 106.98% | YES |
| CRCL 260220C00160000 | 160.00 | 0.01 | 0 | 0.07 | 6 | 284 | 209.38% | |
| CRCL 260220C00175000 | 175.00 | 0.03 | 0 | 3.2 | 1 | 247 | 388.77% | |
| CRCL 260220C00155000 | 155.00 | 0.03 | 0 | 0.21 | 1 | 237 | 229.69% | |
| CRCL 260220C00355000 | 355.00 | 0.08 | 0 | 3.15 | 4 | 234 | 542.97% | |
| CRCL 260220C00220000 | 220.00 | 0.01 | 0 | 3.55 | 2 | 224 | 451.07% | |
| CRCL 260220C00445000 | 445.00 | 0.01 | 0 | 0.05 | 2 | 196 | 362.50% | |
| CRCL 260220C00071000 | 71.00 | 0.37 | 0.31 | 0.4 | 13 | 180 | 85.74% | |
| CRCL 260220C00081000 | 81.00 | 0.11 | 0.02 | 0.11 | 14 | 162 | 90.63% | |
| CRCL 260220C00185000 | 185.00 | 0.05 | 0 | 1.85 | 1 | 161 | 360.84% | |
| CRCL 260220C00067000 | 67.00 | 0.71 | 0.58 | 0.79 | 48 | 160 | 83.30% | |
| CRCL 260220C00087000 | 87.00 | 0.3 | 0 | 0.63 | 1 | 159 | 136.72% | |
| CRCL 260220C00050000 | 50.00 | 7.95 | 7.5 | 12.85 | 35 | 156 | 156.01% | YES |
| CRCL 260220C00210000 | 210.00 | 0.6 | 0 | 2.9 | 1 | 144 | 422.66% | |
| CRCL 260220C00190000 | 190.00 | 0.02 | 0 | 2.39 | 2 | 143 | 384.77% | |
| CRCL 260220C00082000 | 82.00 | 0.1 | 0 | 0.33 | 2 | 141 | 107.81% | |
| CRCL 260220C00068000 | 68.00 | 0.56 | 0.56 | 0.68 | 48 | 134 | 85.55% | |
| CRCL 260220C00275000 | 275.00 | 0.35 | 0 | 0.27 | 46 | 134 | 342.19% | |
| CRCL 260220C00069000 | 69.00 | 0.52 | 0.45 | 0.59 | 36 | 131 | 85.74% | |
| CRCL 260220C00053000 | 53.00 | 6.2 | 5.8 | 6.45 | 100 | 131 | 94.78% | YES |
| CRCL 260220C00056000 | 56.00 | 4.2 | 4.05 | 4.5 | 36 | 127 | 91.41% | YES |
| CRCL 260220C00066000 | 66.00 | 0.86 | 0.79 | 0.95 | 87 | 113 | 85.01% | |
| CRCL 260220C00360000 | 360.00 | 0.1 | 0 | 3.1 | 4 | 108 | 544.24% | |
| CRCL 260220C00365000 | 365.00 | 0.01 | 0 | 0.2 | 5 | 108 | 378.91% | |
| CRCL 260220C00059000 | 59.00 | 2.75 | 2.57 | 2.81 | 134 | 105 | 85.50% | |
| CRCL 260220C00290000 | 290.00 | 0.05 | 0 | 3.4 | 2 | 92 | 507.91% | |
| CRCL 260220C00255000 | 255.00 | 0.19 | 0 | 0.05 | 6 | 80 | 278.13% | |
| CRCL 260220C00195000 | 195.00 | 0.05 | 0 | 2.39 | 10 | 78 | 390.63% | |
| CRCL 260220C00088000 | 88.00 | 0.2 | 0.01 | 0.13 | 3 | 78 | 108.98% | |
| CRCL 260220C00340000 | 340.00 | 0.2 | 0 | 0.2 | 1 | 77 | 367.19% | |
| CRCL 260220C00079000 | 79.00 | 0.17 | 0.01 | 0.87 | 13 | 75 | 120.70% | |
| CRCL 260220C00260000 | 260.00 | 0.15 | 0 | 4.35 | 1 | 74 | 508.89% | |
| CRCL 260220C00086000 | 86.00 | 0.16 | 0.02 | 0.13 | 1 | 74 | 105.47% | |
| CRCL 260220C00058000 | 58.00 | 3.33 | 3.05 | 3.45 | 111 | 73 | 89.26% | |
| CRCL 260220C00083000 | 83.00 | 0.2 | 0.07 | 0.15 | 42 | 69 | 103.52% | |
| CRCL 260220C00350000 | 350.00 | 0.03 | 0 | 0.05 | 2 | 68 | 328.13% | |
| CRCL 260220C00205000 | 205.00 | 0.71 | 0 | 0.41 | 5 | 68 | 305.08% | |
| CRCL 260220C00385000 | 385.00 | 0.02 | 0 | 0.05 | 36 | 66 | 340.63% | |
| CRCL 260220C00052000 | 52.00 | 6.4 | 3.55 | 9.8 | 18 | 64 | 91.70% | YES |
| CRCL 260220C00335000 | 335.00 | 0.16 | 0 | 0.6 | 2 | 63 | 413.67% | |
| CRCL 260220C00325000 | 325.00 | 0.01 | 0 | 3.1 | 47 | 63 | 523.14% | |
| CRCL 260220C00245000 | 245.00 | 0.43 | 0 | 1.5 | 14 | 63 | 406.93% | |
| CRCL 260220C00400000 | 400.00 | 0.17 | 0 | 0.1 | 1 | 61 | 368.75% | |
| CRCL 260220C00430000 | 430.00 | 0.01 | 0 | 0.02 | 10 | 57 | 331.25% | |
| CRCL 260220C00045000 | 45.00 | 10.75 | 9.7 | 16.95 | 63 | 47 | 143.26% | YES |
| CRCL 260220C00265000 | 265.00 | 0.01 | 0 | 4.35 | 3 | 46 | 513.18% | |
| CRCL 260220C00320000 | 320.00 | 0.01 | 0 | 0.05 | 2 | 45 | 312.50% | |
| CRCL 260220C00285000 | 285.00 | 0.34 | 0 | 0.26 | 44 | 44 | 347.27% | |
| CRCL 260220C00270000 | 270.00 | 0.33 | 0 | 1.5 | 3 | 44 | 426.76% | |
| CRCL 260220C00330000 | 330.00 | 0.48 | 0 | 0.45 | 11 | 40 | 396.88% | |
| CRCL 260220C00235000 | 235.00 | 0.41 | 0 | 0.18 | 25 | 40 | 300.78% | |
| CRCL 260220C00040000 | 40.00 | 13.63 | 14.2 | 21.4 | 2 | 37 | 161.52% | YES |
| CRCL 260220C00310000 | 310.00 | 0.1 | 0 | 3.3 | 2 | 37 | 519.14% | |
| CRCL 260220C00057000 | 57.00 | 4 | 3.55 | 3.95 | 114 | 36 | 90.53% | YES |
| CRCL 260220C00084000 | 84.00 | 0.09 | 0 | 2.44 | 5 | 36 | 176.95% | |
| CRCL 260220C00089000 | 89.00 | 0.06 | 0.02 | 0.06 | 25 | 28 | 103.91% | |
| CRCL 260220C00225000 | 225.00 | 0.21 | 0 | 2 | 2 | 21 | 408.98% | |
| CRCL 260220C00410000 | 410.00 | 0.07 | 0 | 0.1 | 2 | 20 | 372.66% | |
| CRCL 260220C00240000 | 240.00 | 0.04 | 0 | 1.47 | 2 | 19 | 401.37% | |
| CRCL 260220C00315000 | 315.00 | 0.3 | 0.01 | 0.29 | 105 | 19 | 370.31% | |
| CRCL 260220C00415000 | 415.00 | 0.05 | 0 | 0.1 | 37 | 16 | 375.00% | |
| CRCL 260220C00405000 | 405.00 | 0.1 | 0 | 0.02 | 2 | 16 | 325.00% | |
| CRCL 260220C00035000 | 35.00 | 25.5 | 19.25 | 26.2 | 12 | 15 | 201.95% | YES |
| CRCL 260220C00054000 | 54.00 | 5.6 | 5.2 | 5.75 | 11 | 14 | 93.80% | YES |
| CRCL 260220C00051000 | 51.00 | 6.78 | 3.75 | 12.05 | 6 | 13 | 108.01% | YES |
| CRCL 260220C00305000 | 305.00 | 0.59 | 0 | 0.26 | 18 | 12 | 358.98% | |
| CRCL 260220C00345000 | 345.00 | 0.01 | 0 | 4.8 | 4 | 11 | 581.64% | |
| CRCL 260220C00049000 | 49.00 | 4.7 | 5.4 | 13.7 | 0 | 10 | 115.53% | YES |
| CRCL 260220C00047000 | 47.00 | 5.9 | 7.15 | 15.35 | 0 | 10 | 122.46% | YES |
| CRCL 260220C00295000 | 295.00 | 2.82 | 0 | 0.25 | 1 | 10 | 351.56% | |
| CRCL 260220C00395000 | 395.00 | 0.07 | 0 | 4.8 | 4 | 6 | 610.25% | |
| CRCL 260220C00370000 | 370.00 | 0.01 | 0 | 4.8 | 16 | 6 | 596.58% | |
| CRCL 260220C00375000 | 375.00 | 0.11 | 0 | 4.8 | 4 | 5 | 599.41% | |
| CRCL 260220C00390000 | 390.00 | 0.07 | 0 | 4.8 | 4 | 4 | 607.62% | |
| CRCL 260220C00048000 | 48.00 | 7.7 | 6.3 | 14.55 | 1 | 0 | 120.17% | YES |
The table below lists all put options on CRCL expiring on 2026-02-20. 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 260220P00040000 | 40.00 | 0.29 | 0.04 | 0.62 | 53 | 9594 | 130.47% | |
| CRCL 260220P00050000 | 50.00 | 1.15 | 1.08 | 1.23 | 355 | 6880 | 94.34% | |
| CRCL 260220P00080000 | 80.00 | 23.47 | 19.8 | 26.65 | 49 | 3877 | 111.52% | YES |
| CRCL 260220P00065000 | 65.00 | 8.8 | 7.8 | 9.05 | 73 | 3692 | 64.21% | YES |
| CRCL 260220P00070000 | 70.00 | 13.35 | 12.6 | 13.85 | 58 | 3487 | 76.17% | YES |
| CRCL 260220P00060000 | 60.00 | 4.85 | 4.9 | 5.25 | 443 | 3364 | 80.22% | YES |
| CRCL 260220P00035000 | 35.00 | 0.14 | 0.1 | 0.57 | 13 | 3290 | 170.70% | |
| CRCL 260220P00075000 | 75.00 | 18.05 | 17.2 | 18.8 | 14 | 2235 | 68.75% | YES |
| CRCL 260220P00045000 | 45.00 | 0.51 | 0.45 | 0.6 | 137 | 1512 | 107.03% | |
| CRCL 260220P00085000 | 85.00 | 28 | 24.25 | 31.85 | 12 | 1384 | 105.66% | YES |
| CRCL 260220P00055000 | 55.00 | 2.43 | 2.44 | 2.68 | 428 | 1337 | 86.13% | |
| CRCL 260220P00100000 | 100.00 | 43.16 | 40.35 | 46.65 | 4 | 1271 | 188.77% | YES |
| CRCL 260220P00066000 | 66.00 | 10.7 | 5.7 | 12.2 | 3 | 588 | 153.61% | YES |
| CRCL 260220P00067000 | 67.00 | 10.78 | 8.85 | 12.7 | 3 | 518 | 88.28% | YES |
| CRCL 260220P00052000 | 52.00 | 1.36 | 1.5 | 1.66 | 61 | 444 | 90.04% | |
| CRCL 260220P00090000 | 90.00 | 38.45 | 30.45 | 35.6 | 8 | 431 | 112.89% | YES |
| CRCL 260220P00053000 | 53.00 | 1.79 | 1.74 | 1.97 | 730 | 401 | 88.38% | |
| CRCL 260220P00120000 | 120.00 | 62.8 | 59.05 | 66.65 | 432 | 390 | 372.66% | YES |
| CRCL 260220P00048000 | 48.00 | 0.8 | 0.31 | 1.43 | 64 | 326 | 100.29% | |
| CRCL 260220P00073000 | 73.00 | 17.5 | 12.4 | 18.6 | 3 | 200 | 177.88% | YES |
| CRCL 260220P00069000 | 69.00 | 17.14 | 8.5 | 16.05 | 1 | 190 | 75.20% | YES |
| CRCL 260220P00054000 | 54.00 | 2.29 | 2.05 | 2.28 | 8 | 141 | 86.67% | |
| CRCL 260220P00072000 | 72.00 | 16.96 | 13.45 | 16.25 | 4 | 127 | 130.27% | YES |
| CRCL 260220P00095000 | 95.00 | 39.27 | 34.2 | 41.85 | 2 | 120 | 123.83% | YES |
| CRCL 260220P00079000 | 79.00 | 21.9 | 18.75 | 25.65 | 2 | 105 | 106.25% | YES |
| CRCL 260220P00068000 | 68.00 | 17.27 | 8.95 | 12.1 | 17 | 90 | 105.08% | YES |
| CRCL 260220P00074000 | 74.00 | 11.89 | 13.4 | 20.75 | 1 | 86 | 77.73% | YES |
| CRCL 260220P00071000 | 71.00 | 16 | 12.25 | 16.6 | 7 | 85 | 91.80% | YES |
| CRCL 260220P00077000 | 77.00 | 26 | 16.3 | 23.65 | 3 | 69 | 65.63% | YES |
| CRCL 260220P00057000 | 57.00 | 3.36 | 3.25 | 3.55 | 16 | 52 | 83.01% | |
| CRCL 260220P00215000 | 215.00 | 158.85 | 154.15 | 162.3 | 200 | 50 | 325.00% | YES |
| CRCL 260220P00049000 | 49.00 | 1.08 | 0.42 | 1.04 | 9 | 50 | 86.43% | |
| CRCL 260220P00110000 | 110.00 | 59.95 | 49.15 | 56.6 | 452 | 41 | 345.17% | YES |
| CRCL 260220P00051000 | 51.00 | 1.32 | 1.22 | 1.47 | 37 | 40 | 91.94% | |
| CRCL 260220P00078000 | 78.00 | 24.3 | 17.25 | 24.65 | 10 | 34 | 232.52% | YES |
| CRCL 260220P00056000 | 56.00 | 2.75 | 2.8 | 3.15 | 14 | 29 | 84.96% | |
| CRCL 260220P00076000 | 76.00 | 18.45 | 16.5 | 21.7 | 1 | 24 | 86.91% | YES |
| CRCL 260220P00270000 | 270.00 | 141.95 | 143.6 | 159.1 | 2 | 17 | 0.00% | YES |
| CRCL 260220P00340000 | 340.00 | 199.6 | 211.6 | 227.1 | 3 | 14 | 0.00% | YES |
| CRCL 260220P00082000 | 82.00 | 31.93 | 21.25 | 28.6 | 2 | 13 | 249.27% | YES |
| CRCL 260220P00355000 | 355.00 | 211.1 | 226.4 | 239.3 | 2 | 12 | 0.00% | YES |
| CRCL 260220P00330000 | 330.00 | 168.1 | 201.1 | 216.6 | 8 | 10 | 0.00% | YES |
| CRCL 260220P00345000 | 345.00 | 202.3 | 238.15 | 252.35 | 2 | 10 | 0.00% | YES |
| CRCL 260220P00030000 | 30.00 | 0.09 | 0 | 0.16 | 30 | 9 | 168.36% | |
| CRCL 260220P00081000 | 81.00 | 23.97 | 20.2 | 25.4 | 5 | 9 | 174.51% | YES |
| CRCL 260220P00395000 | 395.00 | 272.65 | 264.8 | 280.1 | 2 | 8 | 0.00% | YES |
| CRCL 260220P00350000 | 350.00 | 206.5 | 220.95 | 235 | 2 | 8 | 0.00% | YES |
| CRCL 260220P00410000 | 410.00 | 216.6 | 279.4 | 295.85 | 2 | 7 | 0.00% | YES |
| CRCL 260220P00435000 | 435.00 | 323.95 | 298.95 | 313.05 | 2 | 6 | 0.00% | YES |
| CRCL 260220P00059000 | 59.00 | 4.16 | 4.25 | 4.75 | 3 | 6 | 81.84% | YES |
| CRCL 260220P00440000 | 440.00 | 328.9 | 304 | 318.75 | 2 | 6 | 0.00% | YES |
| CRCL 260220P00365000 | 365.00 | 183.5 | 235.2 | 251.65 | 2 | 6 | 0.00% | YES |
| CRCL 260220P00105000 | 105.00 | 49.24 | 44.7 | 51.5 | 1 | 5 | 159.77% | YES |
| CRCL 260220P00047000 | 47.00 | 1.86 | 0.49 | 0.76 | 0 | 5 | 97.17% | |
| CRCL 260220P00200000 | 200.00 | 147.65 | 139.25 | 147.15 | 47 | 5 | 307.03% | YES |
| CRCL 260220P00235000 | 235.00 | 106.43 | 109.45 | 119.4 | 2 | 5 | 0.00% | YES |
| CRCL 260220P00310000 | 310.00 | 127.3 | 182.4 | 192.4 | 2 | 5 | 0.00% | YES |
| CRCL 260220P00315000 | 315.00 | 141.2 | 187.35 | 198.85 | 2 | 5 | 0.00% | YES |
| CRCL 260220P00405000 | 405.00 | 236.8 | 274.5 | 290.85 | 10 | 5 | 0.00% | YES |
| CRCL 260220P00415000 | 415.00 | 229.9 | 284.4 | 298.55 | 2 | 4 | 0.00% | YES |
| CRCL 260220P00305000 | 305.00 | 161.65 | 177.45 | 187.45 | 2 | 4 | 0.00% | YES |
| CRCL 260220P00084000 | 84.00 | 16.26 | 23.2 | 30.6 | 1 | 3 | 257.76% | YES |
| CRCL 260220P00445000 | 445.00 | 333.86 | 308.8 | 323.8 | 4 | 3 | 0.00% | YES |
| CRCL 260220P00160000 | 160.00 | 104.7 | 99.15 | 107 | 10 | 3 | 238.67% | YES |
| CRCL 260220P00260000 | 260.00 | 143.35 | 134.8 | 149.3 | 4 | 3 | 0.00% | YES |
| CRCL 260220P00285000 | 285.00 | 153.1 | 157.8 | 173.3 | 2 | 3 | 0.00% | YES |
| CRCL 260220P00295000 | 295.00 | 186.64 | 0 | 0 | 2 | 3 | 0.00% | YES |
| CRCL 260220P00360000 | 360.00 | 198.4 | 230.3 | 246.75 | 2 | 2 | 0.00% | YES |
| CRCL 260220P00380000 | 380.00 | 214.5 | 249.9 | 266.4 | 2 | 2 | 0.00% | YES |
| CRCL 260220P00058000 | 58.00 | 4 | 3.75 | 4.05 | 3 | 2 | 81.74% | YES |
| CRCL 260220P00430000 | 430.00 | 269.4 | 299.4 | 315.5 | 4 | 2 | 0.00% | YES |
| CRCL 260220P00370000 | 370.00 | 246.5 | 240.1 | 255.5 | 2 | 2 | 0.00% | YES |
| CRCL 260220P00046000 | 46.00 | 0.7 | 0.5 | 1.1 | 1 | 2 | 113.38% | |
| CRCL 260220P00130000 | 130.00 | 83.35 | 69.15 | 76.6 | 11 | 2 | 394.04% | YES |
| CRCL 260220P00375000 | 375.00 | 243.9 | 247 | 261.4 | 2 | 2 | 0.00% | YES |
| CRCL 260220P00290000 | 290.00 | 169.74 | 156 | 169.95 | 2 | 1 | 0.00% | YES |
| CRCL 260220P00320000 | 320.00 | 170.2 | 192.15 | 205.95 | 2 | 1 | 0.00% | YES |
| CRCL 260220P00400000 | 400.00 | 204.8 | 272.05 | 286.05 | 2 | 1 | 0.00% | YES |
| CRCL 260220P00140000 | 140.00 | 68.59 | 79.55 | 86.6 | 1 | 1 | 212.89% | YES |
| CRCL 260220P00115000 | 115.00 | 61.7 | 54.15 | 61.65 | 108 | 1 | 360.11% | YES |
| CRCL 260220P00425000 | 425.00 | 265 | 294.3 | 309.7 | 2 | 1 | 0.00% | YES |
| CRCL 260220P00088000 | 88.00 | 26.09 | 27.1 | 34.65 | 1 | 1 | 275.29% | YES |
| CRCL 260220P00087000 | 87.00 | 26.56 | 26.2 | 33.6 | 1 | 1 | 269.92% | YES |
| CRCL 260220P00385000 | 385.00 | 225.8 | 254.85 | 270.1 | 2 | 1 | 0.00% | YES |
| CRCL 260220P00155000 | 155.00 | 103.79 | 94.15 | 102 | 1 | 1 | 232.42% | YES |
| CRCL 260220P00420000 | 420.00 | 269 | 289.3 | 305.55 | 2 | 1 | 0.00% | YES |
| CRCL 260220P00089000 | 89.00 | 21.06 | 28.2 | 35.65 | 1 | 0 | 279.10% | YES |
| CRCL 260220P00135000 | 135.00 | 61.85 | 74.45 | 81.6 | 1 | 0 | 192.19% | YES |
| CRCL 260220P00165000 | 165.00 | 87.29 | 97.05 | 104.6 | 4 | 0 | 0.00% | YES |
| CRCL 260220P00170000 | 170.00 | 82.03 | 101.9 | 110.2 | 1 | 0 | 0.00% | YES |
| CRCL 260220P00210000 | 210.00 | 133.48 | 149.1 | 157 | 1 | 0 | 281.25% | YES |
| CRCL 260220P00175000 | 175.00 | 86.18 | 107 | 114.6 | 2 | 0 | 0.00% | YES |
| CRCL 260220P00230000 | 230.00 | 162.11 | 144.5 | 148.9 | 20 | 0 | 0.00% | YES |
| CRCL 260220P00335000 | 335.00 | 245.1 | 246.8 | 252.4 | 1 | 0 | 0.00% | YES |
| CRCL 260220P00150000 | 150.00 | 90.09 | 89.15 | 97.15 | 1 | 0 | 241.80% | YES |
| CRCL 260220P00240000 | 240.00 | 161.99 | 151.5 | 158.9 | 5 | 0 | 0.00% | YES |
| CRCL 260220P00245000 | 245.00 | 116.52 | 167.85 | 182.95 | 4 | 0 | 0.00% | YES |
| CRCL 260220P00325000 | 325.00 | 167.9 | 197 | 212.2 | 2 | 0 | 0.00% | YES |
| CRCL 260220P00145000 | 145.00 | 64.15 | 84.15 | 92 | 373 | 0 | 219.53% | YES |
| CRCL 260220P00180000 | 180.00 | 91.5 | 112 | 119.6 | 1 | 0 | 0.00% | YES |
| CRCL 260220P00390000 | 390.00 | 299.35 | 301.55 | 307.7 | 1 | 0 | 0.00% | YES |
| CRCL 260220P00250000 | 250.00 | 172 | 161.8 | 167.2 | 5 | 0 | 0.00% | YES |
| CRCL 260220P00185000 | 185.00 | 114 | 96.75 | 102.4 | 5 | 0 | 0.00% | YES |
| CRCL 260220P00255000 | 255.00 | 137.5 | 177.85 | 193 | 2 | 0 | 0.00% | YES |
| CRCL 260220P00190000 | 190.00 | 107.36 | 121.5 | 130.35 | 4 | 0 | 0.00% | YES |
| CRCL 260220P00225000 | 225.00 | 132.44 | 136.4 | 142.95 | 3 | 0 | 0.00% | YES |
| CRCL 260220P00125000 | 125.00 | 54.75 | 64.35 | 71.6 | 96 | 0 | 153.13% | YES |
| CRCL 260220P00265000 | 265.00 | 147.5 | 187.85 | 203 | 1 | 0 | 0.00% | YES |
| CRCL 260220P00275000 | 275.00 | 147.87 | 199.85 | 210.4 | 2 | 0 | 0.00% | YES |
| CRCL 260220P00280000 | 280.00 | 177.82 | 191.45 | 198.9 | 1 | 0 | 0.00% | YES |
| CRCL 260220P00195000 | 195.00 | 112.35 | 107.25 | 112.2 | 1 | 0 | 0.00% | YES |
| CRCL 260220P00220000 | 220.00 | 137.26 | 152 | 159.6 | 4 | 0 | 0.00% | YES |
| CRCL 260220P00205000 | 205.00 | 132.14 | 144.1 | 152.3 | 1 | 0 | 311.72% | YES |
| CRCL 260220P00300000 | 300.00 | 221.84 | 211.45 | 217.95 | 2 | 0 | 0.00% | YES |
This page displays the full CRCL options chain for contracts expiring on 2026-02-20. 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 2026-02-20. 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 2026-02-20. 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 2026-02-20 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 2026-02-20 approaches.
