Detailed CRCL options chain for 2026-11-27 – 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 – 2026-11-27 – 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 2026-11-27.
This CRCL 2026-11-27 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 2026-11-27. 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 261127C00078000 | 78.00 | 1.48 | 1.45 | 1.66 | 5 | 609 | 73.19% | |
| CRCL 261127C00090000 | 90.00 | 0.36 | 0.29 | 0.41 | 55 | 430 | 74.90% | |
| CRCL 261127C00085000 | 85.00 | 0.64 | 0.57 | 0.72 | 12 | 392 | 73.63% | |
| CRCL 261127C00080000 | 80.00 | 1.2 | 1.03 | 1.32 | 218 | 298 | 72.34% | |
| CRCL 261127C00092000 | 92.00 | 0.27 | 0.2 | 0.35 | 1 | 223 | 75.49% | |
| CRCL 261127C00100000 | 100.00 | 0.13 | 0.1 | 0.15 | 38 | 223 | 79.88% | |
| CRCL 261127C00075000 | 75.00 | 2.02 | 2 | 2.37 | 26 | 181 | 72.58% | |
| CRCL 261127C00083000 | 83.00 | 3.4 | 0.44 | 0.91 | 3 | 145 | 69.04% | |
| CRCL 261127C00091000 | 91.00 | 0.35 | 0.22 | 0.38 | 1 | 144 | 74.71% | |
| CRCL 261127C00082000 | 82.00 | 1 | 0.71 | 1.04 | 19 | 140 | 71.58% | |
| CRCL 261127C00077000 | 77.00 | 1.72 | 1.57 | 1.87 | 5 | 130 | 72.53% | |
| CRCL 261127C00095000 | 95.00 | 0.21 | 0.1 | 0.38 | 6 | 128 | 79.49% | |
| CRCL 261127C00120000 | 120.00 | 0.05 | 0.01 | 0.2 | 23 | 114 | 106.84% | |
| CRCL 261127C00110000 | 110.00 | 0.1 | 0 | 0.26 | 51 | 109 | 96.09% | |
| CRCL 261127C00087000 | 87.00 | 0.48 | 0.42 | 0.57 | 4 | 71 | 73.78% | |
| CRCL 261127C00105000 | 105.00 | 0.1 | 0 | 0.2 | 1 | 69 | 85.16% | |
| CRCL 261127C00070000 | 70.00 | 4.09 | 3.75 | 4.15 | 42 | 65 | 74.95% | |
| CRCL 261127C00079000 | 79.00 | 1.22 | 1.19 | 1.49 | 34 | 52 | 72.46% | |
| CRCL 261127C00076000 | 76.00 | 1.98 | 1.8 | 2.29 | 18 | 47 | 74.41% | |
| CRCL 261127C00089000 | 89.00 | 0.4 | 0.35 | 0.45 | 3 | 45 | 74.90% | |
| CRCL 261127C00094000 | 94.00 | 0.24 | 0.15 | 0.48 | 1 | 40 | 81.84% | |
| CRCL 261127C00088000 | 88.00 | 0.45 | 0.39 | 0.51 | 1 | 38 | 74.51% | |
| CRCL 261127C00086000 | 86.00 | 0.51 | 0.46 | 0.65 | 4 | 38 | 73.34% | |
| CRCL 261127C00081000 | 81.00 | 1.82 | 0.98 | 1.17 | 14 | 36 | 73.34% | |
| CRCL 261127C00097000 | 97.00 | 0.18 | 0 | 0.42 | 1 | 25 | 81.45% | |
| CRCL 261127C00093000 | 93.00 | 1.85 | 0.19 | 0.34 | 3 | 20 | 77.05% | |
| CRCL 261127C00115000 | 115.00 | 0.24 | 0 | 1.5 | 3 | 20 | 140.72% | |
| CRCL 261127C00072000 | 72.00 | 2.92 | 2.88 | 3.4 | 7 | 18 | 73.76% | |
| CRCL 261127C00073000 | 73.00 | 2.73 | 2.62 | 3.05 | 34 | 17 | 74.02% | |
| CRCL 261127C00069000 | 69.00 | 4.5 | 4.15 | 4.65 | 27 | 15 | 75.54% | |
| CRCL 261127C00102000 | 102.00 | 2.07 | 0 | 0.73 | 15 | 15 | 99.95% | |
| CRCL 261127C00084000 | 84.00 | 1.16 | 0.63 | 0.81 | 18 | 15 | 73.14% | |
| CRCL 261127C00074000 | 74.00 | 2.57 | 2.3 | 2.66 | 12 | 12 | 73.05% | |
| CRCL 261127C00098000 | 98.00 | 0.16 | 0 | 0.4 | 1 | 11 | 82.62% | |
| CRCL 261127C00060000 | 60.00 | 9.91 | 8.8 | 11.65 | 11 | 10 | 88.43% | YES |
| CRCL 261127C00067000 | 67.00 | 5.4 | 4.9 | 5.75 | 23 | 9 | 75.61% | YES |
| CRCL 261127C00068000 | 68.00 | 4.7 | 4.45 | 5.2 | 10 | 8 | 75.24% | |
| CRCL 261127C00101000 | 101.00 | 1.97 | 0 | 0.48 | 0 | 6 | 90.72% | |
| CRCL 261127C00099000 | 99.00 | 0.18 | 0 | 0.22 | 3 | 6 | 76.56% | |
| CRCL 261127C00104000 | 104.00 | 0.18 | 0 | 0.45 | 1 | 5 | 94.92% | |
| CRCL 261127C00055000 | 55.00 | 17.8 | 11.45 | 15.85 | 1 | 2 | 78.81% | YES |
The table below lists all put options on CRCL expiring on 2026-11-27. 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 261127P00065000 | 65.00 | 4.06 | 3.35 | 3.8 | 32 | 971 | 76.88% | |
| CRCL 261127P00060000 | 60.00 | 1.85 | 1.75 | 1.9 | 132 | 865 | 78.08% | |
| CRCL 261127P00080000 | 80.00 | 13.78 | 12.95 | 13.95 | 13 | 417 | 75.73% | YES |
| CRCL 261127P00070000 | 70.00 | 6.41 | 5.8 | 6.3 | 14 | 414 | 74.66% | YES |
| CRCL 261127P00083000 | 83.00 | 17.9 | 13.6 | 18.15 | 5 | 292 | 71.34% | YES |
| CRCL 261127P00075000 | 75.00 | 9.3 | 8.85 | 9.75 | 27 | 260 | 72.51% | YES |
| CRCL 261127P00079000 | 79.00 | 13.28 | 12.15 | 13.35 | 8 | 239 | 78.37% | YES |
| CRCL 261127P00095000 | 95.00 | 28.13 | 24.8 | 30.25 | 2 | 170 | 88.28% | YES |
| CRCL 261127P00055000 | 55.00 | 0.96 | 0.76 | 1.05 | 52 | 162 | 83.01% | |
| CRCL 261127P00081000 | 81.00 | 9.47 | 12.55 | 16.2 | 1 | 155 | 77.44% | YES |
| CRCL 261127P00073000 | 73.00 | 8.42 | 7.55 | 8.35 | 75 | 136 | 73.97% | YES |
| CRCL 261127P00068000 | 68.00 | 5.34 | 4.7 | 5.2 | 55 | 129 | 75.32% | YES |
| CRCL 261127P00072000 | 72.00 | 7.2 | 6.9 | 7.65 | 99 | 102 | 74.00% | YES |
| CRCL 261127P00074000 | 74.00 | 9.05 | 8.3 | 8.95 | 8 | 101 | 73.49% | YES |
| CRCL 261127P00071000 | 71.00 | 7.02 | 6.35 | 6.95 | 3 | 86 | 74.37% | YES |
| CRCL 261127P00089000 | 89.00 | 18.91 | 20.5 | 24 | 5 | 78 | 98.14% | YES |
| CRCL 261127P00069000 | 69.00 | 5.82 | 5.1 | 5.75 | 5 | 75 | 74.07% | YES |
| CRCL 261127P00085000 | 85.00 | 16.31 | 15.25 | 20.25 | 3 | 62 | 73.19% | YES |
| CRCL 261127P00092000 | 92.00 | 18.62 | 22.6 | 26.9 | 2 | 60 | 90.67% | YES |
| CRCL 261127P00067000 | 67.00 | 4.82 | 4.2 | 4.85 | 2 | 60 | 76.86% | |
| CRCL 261127P00050000 | 50.00 | 0.37 | 0.21 | 0.43 | 25 | 57 | 83.50% | |
| CRCL 261127P00078000 | 78.00 | 11.81 | 11.3 | 12.4 | 2 | 56 | 76.61% | YES |
| CRCL 261127P00100000 | 100.00 | 32.38 | 29.55 | 33.55 | 3 | 54 | 133.30% | YES |
| CRCL 261127P00082000 | 82.00 | 10.2 | 14.4 | 17.1 | 3 | 41 | 88.87% | YES |
| CRCL 261127P00090000 | 90.00 | 22.9 | 21.65 | 25 | 1 | 39 | 102.78% | YES |
| CRCL 261127P00084000 | 84.00 | 13.2 | 14.9 | 19.35 | 1 | 37 | 80.86% | YES |
| CRCL 261127P00093000 | 93.00 | 21.25 | 24.4 | 27.9 | 2 | 31 | 105.66% | YES |
| CRCL 261127P00077000 | 77.00 | 11.12 | 10.5 | 11.3 | 8 | 29 | 73.68% | YES |
| CRCL 261127P00087000 | 87.00 | 13.78 | 18.1 | 22.1 | 1 | 20 | 88.77% | YES |
| CRCL 261127P00088000 | 88.00 | 15.93 | 19.8 | 22.8 | 1 | 20 | 96.73% | YES |
| CRCL 261127P00076000 | 76.00 | 10.15 | 9.65 | 10.8 | 17 | 12 | 75.49% | YES |
| CRCL 261127P00086000 | 86.00 | 17.75 | 17.35 | 21.2 | 2 | 5 | 90.48% | YES |
| CRCL 261127P00091000 | 91.00 | 14.75 | 22.15 | 25.95 | 1 | 3 | 97.85% | YES |
| CRCL 261127P00096000 | 96.00 | 18.94 | 27.35 | 30.85 | 0 | 2 | 111.33% | YES |
| CRCL 261127P00099000 | 99.00 | 21.6 | 29.05 | 35.6 | 0 | 2 | 124.81% | YES |
| CRCL 261127P00105000 | 105.00 | 33 | 34.4 | 39.75 | 0 | 1 | 173.49% | YES |
| CRCL 261127P00094000 | 94.00 | 26.13 | 25.65 | 28.8 | 1 | 1 | 110.25% | YES |
| CRCL 261127P00098000 | 98.00 | 20.71 | 28.95 | 32.8 | 0 | 1 | 108.50% | YES |
| CRCL 261127P00115000 | 115.00 | 35.62 | 44.8 | 50.65 | 3 | 0 | 134.52% | YES |
| CRCL 261127P00097000 | 97.00 | 29.52 | 28.55 | 31.8 | 1 | 0 | 115.92% | YES |
This page displays the full CRCL options chain for contracts expiring on 2026-11-27. 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 2026-11-27. 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 2026-11-27. 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 2026-11-27 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 2026-11-27 approaches.
