Detailed CRCL options chain for 2026-02-27 – 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 – 2026-02-27 – 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 2026-02-27.
This CRCL 2026-02-27 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 2026-02-27. 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 260227C00070000 | 70.00 | 1.19 | 1.04 | 1.23 | 321 | 8414 | 91.46% | |
| CRCL 260227C00067000 | 67.00 | 1.69 | 1.36 | 1.71 | 54 | 5070 | 89.26% | |
| CRCL 260227C00064000 | 64.00 | 2.2 | 1.59 | 5.35 | 29 | 4163 | 115.77% | |
| CRCL 260227C00062000 | 62.00 | 3.1 | 2.68 | 3.35 | 60 | 2484 | 94.68% | |
| CRCL 260227C00080000 | 80.00 | 0.4 | 0.3 | 0.64 | 74 | 911 | 100.10% | |
| CRCL 260227C00085000 | 85.00 | 0.19 | 0.1 | 0.26 | 6 | 691 | 93.75% | |
| CRCL 260227C00060000 | 60.00 | 3.81 | 3.5 | 3.9 | 255 | 603 | 94.87% | |
| CRCL 260227C00100000 | 100.00 | 0.18 | 0.05 | 0.12 | 2 | 413 | 110.55% | |
| CRCL 260227C00065000 | 65.00 | 2.2 | 1.94 | 2.3 | 93 | 364 | 93.07% | |
| CRCL 260227C00075000 | 75.00 | 0.62 | 0.46 | 0.7 | 18 | 332 | 90.53% | |
| CRCL 260227C00090000 | 90.00 | 0.15 | 0.1 | 0.25 | 46 | 269 | 103.91% | |
| CRCL 260227C00095000 | 95.00 | 0.75 | 0 | 1.73 | 5 | 255 | 155.27% | |
| CRCL 260227C00086000 | 86.00 | 0.07 | 0 | 0.36 | 1 | 220 | 95.90% | |
| CRCL 260227C00074000 | 74.00 | 0.7 | 0.53 | 0.8 | 6 | 198 | 90.63% | |
| CRCL 260227C00073000 | 73.00 | 0.86 | 0.01 | 0.99 | 1 | 172 | 80.91% | |
| CRCL 260227C00105000 | 105.00 | 0.12 | 0.05 | 0.12 | 1 | 167 | 118.36% | |
| CRCL 260227C00091000 | 91.00 | 0.17 | 0.01 | 0.35 | 1 | 153 | 106.45% | |
| CRCL 260227C00055000 | 55.00 | 5.9 | 5.55 | 6.8 | 91 | 150 | 100.05% | YES |
| CRCL 260227C00115000 | 115.00 | 0.54 | 0 | 0.52 | 2 | 147 | 155.86% | |
| CRCL 260227C00069000 | 69.00 | 1.36 | 0.63 | 1.52 | 36 | 147 | 85.79% | |
| CRCL 260227C00076000 | 76.00 | 0.42 | 0.42 | 4.5 | 5 | 123 | 148.88% | |
| CRCL 260227C00077000 | 77.00 | 0.51 | 0.01 | 3.45 | 41 | 118 | 133.84% | |
| CRCL 260227C00072000 | 72.00 | 0.85 | 0.52 | 1 | 1 | 114 | 87.30% | |
| CRCL 260227C00078000 | 78.00 | 0.5 | 0.01 | 1.3 | 10 | 111 | 102.64% | |
| CRCL 260227C00084000 | 84.00 | 0.3 | 0.01 | 0.6 | 51 | 103 | 100.98% | |
| CRCL 260227C00088000 | 88.00 | 0.2 | 0 | 3.2 | 1 | 90 | 164.06% | |
| CRCL 260227C00089000 | 89.00 | 0.19 | 0.02 | 0.3 | 21 | 74 | 100.39% | |
| CRCL 260227C00120000 | 120.00 | 0.44 | 0 | 3.45 | 1 | 72 | 238.33% | |
| CRCL 260227C00068000 | 68.00 | 1.29 | 0.6 | 2.82 | 22 | 68 | 98.00% | |
| CRCL 260227C00081000 | 81.00 | 0.28 | 0.25 | 0.87 | 21 | 61 | 107.08% | |
| CRCL 260227C00079000 | 79.00 | 0.4 | 0.01 | 1.5 | 7 | 61 | 109.57% | |
| CRCL 260227C00063000 | 63.00 | 2.83 | 2.11 | 3.4 | 80 | 47 | 95.46% | |
| CRCL 260227C00071000 | 71.00 | 1.04 | 0.01 | 1.3 | 17 | 43 | 80.18% | |
| CRCL 260227C00056000 | 56.00 | 5.57 | 2.16 | 9.4 | 18 | 42 | 102.15% | YES |
| CRCL 260227C00087000 | 87.00 | 0.25 | 0 | 3.65 | 1 | 41 | 167.97% | |
| CRCL 260227C00050000 | 50.00 | 8 | 5.5 | 12.45 | 7 | 39 | 95.31% | YES |
| CRCL 260227C00061000 | 61.00 | 3.1 | 3.15 | 3.6 | 12 | 32 | 95.41% | |
| CRCL 260227C00082000 | 82.00 | 0.28 | 0.01 | 0.68 | 6 | 30 | 98.63% | |
| CRCL 260227C00059000 | 59.00 | 4.23 | 1.8 | 4.9 | 65 | 29 | 80.76% | |
| CRCL 260227C00110000 | 110.00 | 0.05 | 0.05 | 3.05 | 3 | 26 | 213.43% | |
| CRCL 260227C00053000 | 53.00 | 7.5 | 5.1 | 7.95 | 23 | 25 | 84.03% | YES |
| CRCL 260227C00083000 | 83.00 | 0.26 | 0.1 | 0.98 | 3 | 18 | 111.52% | |
| CRCL 260227C00066000 | 66.00 | 1.86 | 1.72 | 2.06 | 45 | 17 | 92.92% | |
| CRCL 260227C00092000 | 92.00 | 0.22 | 0 | 4.5 | 1 | 14 | 193.95% | |
| CRCL 260227C00058000 | 58.00 | 4.85 | 4.25 | 9.2 | 115 | 14 | 137.99% | |
| CRCL 260227C00057000 | 57.00 | 5.1 | 1.07 | 6.65 | 22 | 14 | 74.07% | YES |
| CRCL 260227C00052000 | 52.00 | 6.9 | 6.4 | 11 | 6 | 12 | 118.07% | YES |
| CRCL 260227C00093000 | 93.00 | 0.41 | 0 | 2.31 | 3 | 12 | 162.01% | |
| CRCL 260227C00054000 | 54.00 | 6.4 | 4.65 | 9 | 1 | 6 | 102.44% | YES |
| CRCL 260227C00051000 | 51.00 | 6 | 8.3 | 9.2 | 0 | 3 | 105.71% | YES |
| CRCL 260227C00045000 | 45.00 | 24.9 | 9.55 | 17.75 | 0 | 2 | 124.27% | YES |
| CRCL 260227C00030000 | 30.00 | 24.45 | 23.75 | 31.15 | 0 | 1 | 178.91% | YES |
| CRCL 260227C00094000 | 94.00 | 0.3 | 0 | 4.5 | 2 | 1 | 199.22% | |
| CRCL 260227C00047000 | 47.00 | 8 | 7.85 | 16.1 | 0 | 1 | 118.46% | YES |
| CRCL 260227C00040000 | 40.00 | 12 | 14 | 22 | 0 | 0 | 137.60% | YES |
The table below lists all put options on CRCL expiring on 2026-02-27. 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 260227P00050000 | 50.00 | 2.1 | 1.21 | 2.3 | 149 | 1985 | 90.82% | |
| CRCL 260227P00060000 | 60.00 | 6.4 | 6.2 | 6.55 | 262 | 1133 | 89.33% | YES |
| CRCL 260227P00045000 | 45.00 | 0.96 | 0.9 | 1 | 70 | 1010 | 102.25% | |
| CRCL 260227P00068000 | 68.00 | 13.68 | 9.1 | 15.95 | 1 | 652 | 94.48% | YES |
| CRCL 260227P00070000 | 70.00 | 14.13 | 11 | 17.6 | 32 | 630 | 97.12% | YES |
| CRCL 260227P00040000 | 40.00 | 0.47 | 0.01 | 1.01 | 17 | 545 | 115.23% | |
| CRCL 260227P00052000 | 52.00 | 2.6 | 0.01 | 3.6 | 21 | 473 | 76.86% | |
| CRCL 260227P00055000 | 55.00 | 3.75 | 3.65 | 4 | 43 | 328 | 93.85% | |
| CRCL 260227P00065000 | 65.00 | 11.28 | 9 | 13.65 | 31 | 327 | 119.29% | YES |
| CRCL 260227P00069000 | 69.00 | 15.1 | 10.05 | 16.75 | 6 | 235 | 95.61% | YES |
| CRCL 260227P00075000 | 75.00 | 19.33 | 14.65 | 22.1 | 1 | 213 | 83.30% | YES |
| CRCL 260227P00063000 | 63.00 | 8.88 | 5.05 | 12.25 | 54 | 197 | 94.14% | YES |
| CRCL 260227P00080000 | 80.00 | 27.5 | 19.75 | 26.85 | 20 | 172 | 93.26% | YES |
| CRCL 260227P00074000 | 74.00 | 17.33 | 13.65 | 21.15 | 2 | 130 | 81.45% | YES |
| CRCL 260227P00059000 | 59.00 | 6.18 | 2.41 | 9.8 | 8 | 111 | 96.09% | YES |
| CRCL 260227P00087000 | 87.00 | 32.44 | 26.3 | 33.9 | 1 | 106 | 94.14% | YES |
| CRCL 260227P00067000 | 67.00 | 17.17 | 7.35 | 15.15 | 76 | 104 | 83.15% | YES |
| CRCL 260227P00064000 | 64.00 | 13.48 | 8.9 | 9.85 | 3 | 87 | 94.09% | YES |
| CRCL 260227P00054000 | 54.00 | 3.62 | 0.81 | 4.1 | 2 | 77 | 74.95% | |
| CRCL 260227P00082000 | 82.00 | 16.62 | 21.4 | 28.75 | 64 | 69 | 80.66% | YES |
| CRCL 260227P00066000 | 66.00 | 16 | 9.45 | 11.35 | 4 | 66 | 82.37% | YES |
| CRCL 260227P00056000 | 56.00 | 4.9 | 1.59 | 6.1 | 13 | 64 | 84.59% | |
| CRCL 260227P00073000 | 73.00 | 18.65 | 12.75 | 18.95 | 1 | 54 | 149.32% | YES |
| CRCL 260227P00072000 | 72.00 | 17.6 | 11.85 | 19.35 | 1 | 52 | 83.11% | YES |
| CRCL 260227P00062000 | 62.00 | 10.5 | 7.2 | 8.75 | 15 | 48 | 94.68% | YES |
| CRCL 260227P00071000 | 71.00 | 16.28 | 10.9 | 18.5 | 1 | 47 | 83.11% | YES |
| CRCL 260227P00035000 | 35.00 | 0.21 | 0.13 | 0.3 | 7 | 45 | 124.02% | |
| CRCL 260227P00049000 | 49.00 | 1.9 | 0.01 | 5.65 | 16 | 42 | 125.29% | |
| CRCL 260227P00078000 | 78.00 | 22.22 | 17.5 | 24.9 | 1 | 41 | 81.84% | YES |
| CRCL 260227P00083000 | 83.00 | 30.64 | 22.35 | 29.75 | 3 | 40 | 79.88% | YES |
| CRCL 260227P00053000 | 53.00 | 3.5 | 0.89 | 8.2 | 5 | 37 | 127.54% | |
| CRCL 260227P00051000 | 51.00 | 5 | 0.59 | 6.05 | 0 | 34 | 119.48% | |
| CRCL 260227P00061000 | 61.00 | 10.45 | 4.65 | 10.95 | 3 | 28 | 104.49% | YES |
| CRCL 260227P00077000 | 77.00 | 25.35 | 16.55 | 23.95 | 1 | 27 | 82.32% | YES |
| CRCL 260227P00058000 | 58.00 | 4.98 | 5.05 | 5.45 | 174 | 22 | 90.97% | YES |
| CRCL 260227P00086000 | 86.00 | 31.24 | 25.3 | 32.7 | 0 | 14 | 76.95% | YES |
| CRCL 260227P00085000 | 85.00 | 29.89 | 24.35 | 31.7 | 4 | 12 | 80.08% | YES |
| CRCL 260227P00057000 | 57.00 | 8.37 | 2.76 | 9 | 0 | 11 | 114.01% | |
| CRCL 260227P00088000 | 88.00 | 17.56 | 27.25 | 34.65 | 8 | 11 | 218.80% | YES |
| CRCL 260227P00076000 | 76.00 | 23.91 | 15.55 | 23 | 1 | 10 | 81.05% | YES |
| CRCL 260227P00047000 | 47.00 | 1.43 | 0.01 | 1.75 | 2 | 10 | 86.52% | |
| CRCL 260227P00046000 | 46.00 | 1.72 | 0.8 | 4.55 | 2 | 10 | 146.68% | |
| CRCL 260227P00090000 | 90.00 | 35.23 | 29.2 | 36.65 | 4 | 8 | 224.81% | YES |
| CRCL 260227P00084000 | 84.00 | 24.64 | 24.45 | 30.7 | 6 | 8 | 117.58% | YES |
| CRCL 260227P00079000 | 79.00 | 25.17 | 19.4 | 25.85 | 4 | 7 | 106.01% | YES |
| CRCL 260227P00043000 | 43.00 | 1.75 | 0.01 | 5.35 | 0 | 7 | 172.75% | |
| CRCL 260227P00081000 | 81.00 | 26.35 | 20.4 | 27.8 | 2 | 3 | 81.05% | YES |
| CRCL 260227P00089000 | 89.00 | 17.18 | 29 | 35.65 | 0 | 2 | 116.41% | YES |
| CRCL 260227P00094000 | 94.00 | 31.35 | 33.3 | 40.65 | 5 | 2 | 81.25% | YES |
| CRCL 260227P00042000 | 42.00 | 0.9 | 0.01 | 1.74 | 27 | 1 | 119.73% | |
| CRCL 260227P00092000 | 92.00 | 31.23 | 31.25 | 38.65 | 1 | 1 | 230.66% | YES |
| CRCL 260227P00048000 | 48.00 | 1.69 | 1.12 | 1.86 | 1 | 1 | 98.49% | |
| CRCL 260227P00095000 | 95.00 | 44.6 | 34.2 | 41.65 | 3 | 0 | 239.01% | YES |
| CRCL 260227P00120000 | 120.00 | 37.6 | 59.1 | 66.6 | 0 | 0 | 294.87% | YES |
| CRCL 260227P00093000 | 93.00 | 37.95 | 32.2 | 39.65 | 2 | 0 | 233.50% | YES |
| CRCL 260227P00100000 | 100.00 | 27.86 | 39.15 | 46.65 | 2 | 0 | 252.10% | YES |
| CRCL 260227P00110000 | 110.00 | 49.82 | 49.1 | 56.6 | 4 | 0 | 274.32% | YES |
| CRCL 260227P00115000 | 115.00 | 45 | 54.1 | 61.6 | 16 | 0 | 284.91% | YES |
| CRCL 260227P00041000 | 41.00 | 0.73 | 0.01 | 3.85 | 1 | 0 | 166.50% | |
| CRCL 260227P00105000 | 105.00 | 33.7 | 44.15 | 51.65 | 7 | 0 | 264.26% | YES |
This page displays the full CRCL options chain for contracts expiring on 2026-02-27. 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 2026-02-27. 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 2026-02-27. 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 2026-02-27 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 2026-02-27 approaches.
