WhaleQuant.io

CRCL Options Chain – 2027-01-15

Detailed CRCL options chain for 2027-01-15 – 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.

CRCL Call Options — 2027-01-15 Expiration

This page focuses on a single options expiration date for CRCL – 2027-01-15 – 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 2027-01-15.

This CRCL 2027-01-15 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.

CRCL Put Options — 2027-01-15 Expiration

The table below shows all call options on CRCL expiring on 2027-01-15. 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 270115C00200000 200.00 1.98 1.76 2 54 3975 81.49%
CRCL 270115C00445000 445.00 0.3 0.25 0.61 43 3787 91.06%
CRCL 270115C00150000 150.00 3.46 3.35 3.8 360 2585 80.91%
CRCL 270115C00100000 100.00 7.65 7 8 82 1961 79.27%
CRCL 270115C00080000 80.00 11.2 10.7 12.8 142 1158 83.55%
CRCL 270115C00090000 90.00 8.8 7.8 9.45 18 1052 77.64%
CRCL 270115C00300000 300.00 0.76 0.6 1.44 57 943 88.28%
CRCL 270115C00070000 70.00 13.48 12.6 14.4 48 936 81.05%
CRCL 270115C00160000 160.00 2.47 2.38 5.3 10 907 85.85%
CRCL 270115C00120000 120.00 5.65 3.8 7.8 6 817 81.76%
CRCL 270115C00055000 55.00 18.87 18 21.35 22 780 88.94% YES
CRCL 270115C00385000 385.00 0.81 0 1.1 10 740 89.06%
CRCL 270115C00240000 240.00 1.25 0.95 2.07 1 728 85.52%
CRCL 270115C00155000 155.00 3.85 2.48 3.95 4 641 80.15%
CRCL 270115C00310000 310.00 1.9 0 1.3 3 609 83.40%
CRCL 270115C00040000 40.00 25.85 23.9 30 15 598 95.62% YES
CRCL 270115C00075000 75.00 12.14 11 13.5 1 596 80.89%
CRCL 270115C00130000 130.00 4.55 4.25 5.05 31 576 79.93%
CRCL 270115C00380000 380.00 0.56 0 0.95 4 527 86.87%
CRCL 270115C00250000 250.00 1.12 0.62 1.84 5 522 83.94%
CRCL 270115C00390000 390.00 0.65 0 0.79 154 508 85.64%
CRCL 270115C00095000 95.00 7.13 8.05 9.65 2 501 82.34%
CRCL 270115C00225000 225.00 1.58 0.98 2.29 1 496 84.16%
CRCL 270115C00135000 135.00 4.43 4.25 5.3 120 458 82.70%
CRCL 270115C00060000 60.00 16.8 15 18.7 144 452 83.26%
CRCL 270115C00145000 145.00 3.79 3.6 4.55 42 428 82.32%
CRCL 270115C00210000 210.00 2.43 1.23 2.35 7 413 82.76%
CRCL 270115C00140000 140.00 4.03 2.8 5.05 26 405 79.58%
CRCL 270115C00325000 325.00 4.35 0.63 1.86 2 396 94.41%
CRCL 270115C00220000 220.00 1.65 0.95 2.25 25 395 82.84%
CRCL 270115C00035000 35.00 28.05 24 33 4 394 88.65% YES
CRCL 270115C00165000 165.00 2.9 1.97 5.15 252 375 85.56%
CRCL 270115C00115000 115.00 5.11 4.35 7.1 1 369 78.91%
CRCL 270115C00180000 180.00 2.47 1.85 3 4 367 81.47%
CRCL 270115C00185000 185.00 2.26 1.43 2.85 1 353 80.35%
CRCL 270115C00260000 260.00 1.05 1.01 1.92 2 351 88.28%
CRCL 270115C00370000 370.00 0.58 0 1.15 8 346 88.23%
CRCL 270115C00050000 50.00 19.85 19.6 23.4 8 344 88.82% YES
CRCL 270115C00110000 110.00 6.44 3.95 9.1 4 338 80.38%
CRCL 270115C00105000 105.00 5.92 6.6 8.45 3 315 82.47%
CRCL 270115C00045000 45.00 22.33 18 28 9 292 85.47% YES
CRCL 270115C00085000 85.00 10.15 9.65 11 19 277 81.49%
CRCL 270115C00125000 125.00 5.33 2.68 6 2 248 76.00%
CRCL 270115C00170000 170.00 2.53 2.13 3.6 2 245 82.15%
CRCL 270115C00330000 330.00 1.14 0.5 1.62 5 244 92.46%
CRCL 270115C00065000 65.00 14.95 14.55 16.9 14 233 85.10%
CRCL 270115C00350000 350.00 0.5 0 1.22 2 226 87.01%
CRCL 270115C00440000 440.00 0.3 0.01 0.84 4 224 90.58%
CRCL 270115C00320000 320.00 0.89 0.02 1.27 1 194 84.47%
CRCL 270115C00190000 190.00 2.32 0.57 2.92 9 182 77.98%
CRCL 270115C00410000 410.00 3.07 0.1 1.27 1 156 94.12%
CRCL 270115C00175000 175.00 2.59 2 4 1 142 84.52%
CRCL 270115C00285000 285.00 0.9 0 1.34 3 134 80.66%
CRCL 270115C00415000 415.00 1.33 0.09 0.85 1 131 89.75%
CRCL 270115C00290000 290.00 1.21 0.61 1.47 1 122 87.26%
CRCL 270115C00280000 280.00 1 0.03 1.39 40 119 80.71%
CRCL 270115C00360000 360.00 1.67 0 1.19 9 118 87.70%
CRCL 270115C00030000 30.00 26 28 37 0 114 98.02% YES
CRCL 270115C00365000 365.00 1.61 0 1.17 10 113 87.96%
CRCL 270115C00195000 195.00 2.05 1.43 2.8 2 109 82.50%
CRCL 270115C00400000 400.00 0.4 0 1.05 3 108 89.84%
CRCL 270115C00355000 355.00 1.27 0 1.21 7 99 87.40%
CRCL 270115C00420000 420.00 0.4 0 1.88 5 97 99.51%
CRCL 270115C00255000 255.00 3.25 0.06 1.9 10 83 81.40%
CRCL 270115C00230000 230.00 1.35 0.23 2.1 9 81 79.76%
CRCL 270115C00375000 375.00 2.66 0 1.01 1 77 87.11%
CRCL 270115C00340000 340.00 3.49 0.44 1.52 5 70 92.41%
CRCL 270115C00305000 305.00 1 0 1.39 1 67 83.64%
CRCL 270115C00435000 435.00 0.42 0 0.96 10 67 91.60%
CRCL 270115C00205000 205.00 2.01 1.4 2.63 1 64 83.81%
CRCL 270115C00235000 235.00 1.52 0.21 2.05 10 57 80.18%
CRCL 270115C00405000 405.00 0.01 0 1.03 1 55 90.04%
CRCL 270115C00245000 245.00 1.26 0.12 1.93 1 53 80.44%
CRCL 270115C00215000 215.00 1.7 0.97 2.42 1 51 82.84%
CRCL 270115C00395000 395.00 1.41 0 1.06 2 47 89.50%
CRCL 270115C00295000 295.00 5.5 0.83 1.9 6 46 92.16%
CRCL 270115C00425000 425.00 0.8 0 1.25 4 39 94.14%
CRCL 270115C00430000 430.00 1.69 0.1 2.47 5 37 105.44%
CRCL 270115C00270000 270.00 1 0.61 1.76 1 36 86.43%
CRCL 270115C00265000 265.00 1.4 0.01 1.8 1 27 81.81%
CRCL 270115C00345000 345.00 2.4 0 1.26 2 18 86.87%
CRCL 270115C00275000 275.00 0.9 0.1 1.71 1 16 83.23%
CRCL 270115C00335000 335.00 3.8 2.8 3.3 2 12 113.46%
CRCL 270115C00315000 315.00 3.25 0.84 1.7 3 10 93.53%

CRCL Put Options Chain – 2027-01-15

The table below lists all put options on CRCL expiring on 2027-01-15. 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 270115P00055000 55.00 14.8 14.25 15.7 35 3303 75.62%
CRCL 270115P00090000 90.00 39.9 39.15 41.45 39 2824 71.62% YES
CRCL 270115P00050000 50.00 11.6 11.35 11.85 17 2109 73.62%
CRCL 270115P00035000 35.00 4.95 4.75 5.15 4 1690 77.22%
CRCL 270115P00070000 70.00 24.17 23.8 25.65 67 1572 73.16% YES
CRCL 270115P00045000 45.00 9.3 7.75 10.2 37 1467 74.02%
CRCL 270115P00060000 60.00 17.43 16.75 18.65 43 1148 73.22% YES
CRCL 270115P00080000 80.00 32.03 31.1 33.15 23 1090 71.79% YES
CRCL 270115P00100000 100.00 48.25 47.5 51.3 28 1016 74.12% YES
CRCL 270115P00180000 180.00 128.25 114.15 131.05 4 1008 115.70% YES
CRCL 270115P00040000 40.00 7.5 6.65 9.4 901 952 83.41%
CRCL 270115P00130000 130.00 76.58 72.45 79 2 894 68.25% YES
CRCL 270115P00065000 65.00 20.16 20.35 22 2 651 73.45% YES
CRCL 270115P00150000 150.00 94.3 89 98 10 547 53.44% YES
CRCL 270115P00140000 140.00 84.34 83.4 89 7 472 75.28% YES
CRCL 270115P00120000 120.00 63 61 70 1 379 62.51% YES
CRCL 270115P00135000 135.00 81.78 75 84 1 312 60.52% YES
CRCL 270115P00075000 75.00 27.4 25.6 30.1 3 302 70.19% YES
CRCL 270115P00125000 125.00 69.9 65 75 3 294 60.94% YES
CRCL 270115P00110000 110.00 62.27 54.9 59.95 33 269 69.56% YES
CRCL 270115P00160000 160.00 104.68 99 106.6 1 254 84.66% YES
CRCL 270115P00155000 155.00 103.65 94 103 1 188 54.81% YES
CRCL 270115P00145000 145.00 87.48 84 94 1 171 58.77% YES
CRCL 270115P00170000 170.00 99.07 108 118 10 163 96.31% YES
CRCL 270115P00030000 30.00 3.72 2.45 4.95 28 163 82.08%
CRCL 270115P00085000 85.00 34.74 32.25 37.85 2 153 66.49% YES
CRCL 270115P00095000 95.00 47.7 39 48 1 132 66.33% YES
CRCL 270115P00105000 105.00 49.64 47 57 2 132 64.44% YES
CRCL 270115P00185000 185.00 113.42 122 132 2 122 94.36% YES
CRCL 270115P00175000 175.00 119.8 110 122.8 1 103 96.58% YES
CRCL 270115P00165000 165.00 103.81 103 113 5 83 94.80% YES
CRCL 270115P00190000 190.00 137.9 128 138 5 62 101.83% YES
CRCL 270115P00115000 115.00 53.5 58.65 66 2 58 71.55% YES
CRCL 270115P00195000 195.00 121.95 133 142 2 39 96.89% YES
CRCL 270115P00200000 200.00 143 138 148 1 38 104.32% YES
CRCL 270115P00335000 335.00 179.8 210.95 223.75 0 22 0.00% YES
CRCL 270115P00290000 290.00 175 208 228 1 19 0.00% YES
CRCL 270115P00330000 330.00 208.69 206 224 2 15 0.00% YES
CRCL 270115P00215000 215.00 142.75 153 162 1 14 101.48% YES
CRCL 270115P00210000 210.00 138.2 148 157 2 12 100.38% YES
CRCL 270115P00245000 245.00 164.85 183 192 2 9 107.45% YES
CRCL 270115P00425000 425.00 315.35 282.8 299.2 0 6 0.00% YES
CRCL 270115P00225000 225.00 143.44 158 165 1 5 0.00% YES
CRCL 270115P00240000 240.00 184.32 178 187 1 5 106.52% YES
CRCL 270115P00360000 360.00 304.29 298 307 3 4 124.11% YES
CRCL 270115P00255000 255.00 160.99 169 174.35 1 4 0.00% YES
CRCL 270115P00315000 315.00 247.45 253 263 1 2 64.06% YES
CRCL 270115P00340000 340.00 284.29 278 287 1 2 121.72% YES
CRCL 270115P00260000 260.00 187 198 208 3 1 57.62% YES
CRCL 270115P00415000 415.00 354 353 362 1 1 129.97% YES
CRCL 270115P00300000 300.00 225.64 238 247 1 1 116.37% YES
CRCL 270115P00250000 250.00 198.92 188 198 1 1 56.25% YES
CRCL 270115P00295000 295.00 147.3 172.95 191.7 1 1 0.00% YES
CRCL 270115P00320000 320.00 168.1 196 216 0 1 0.00% YES
CRCL 270115P00285000 285.00 144 164.55 181.9 0 1 0.00% YES
CRCL 270115P00405000 405.00 344 343.95 352 1 1 69.92% YES
CRCL 270115P00400000 400.00 339 339 347 1 1 72.07% YES
CRCL 270115P00430000 430.00 300.19 322 340 2 1 0.00% YES
CRCL 270115P00275000 275.00 207.44 213 222 1 1 112.59% YES
CRCL 270115P00355000 355.00 231.65 276 296 2 0 0.00% YES
CRCL 270115P00265000 265.00 184.64 196 206 1 0 0.00% YES
CRCL 270115P00270000 270.00 190.45 202 210 2 0 0.00% YES
CRCL 270115P00280000 280.00 212.41 218 227 2 0 113.38% YES
CRCL 270115P00305000 305.00 219 215 225 2 0 0.00% YES
CRCL 270115P00310000 310.00 229 221.2 230 1 0 0.00% YES
CRCL 270115P00325000 325.00 244.6 263 273 1 0 65.04% YES
CRCL 270115P00345000 345.00 276.02 283 292 1 0 122.33% YES
CRCL 270115P00350000 350.00 249.71 261 270 1 0 0.00% YES
CRCL 270115P00445000 445.00 366 356 365 1 0 0.00% YES
CRCL 270115P00235000 235.00 153.95 167 175 2 0 0.00% YES
CRCL 270115P00230000 230.00 162.95 168 178 1 0 53.52% YES
CRCL 270115P00365000 365.00 293.32 303 312 3 0 124.68% YES
CRCL 270115P00370000 370.00 298 280 290 1 0 0.00% YES
CRCL 270115P00220000 220.00 151 158 167 1 0 102.54% YES
CRCL 270115P00375000 375.00 254.64 240 260 2 0 0.00% YES
CRCL 270115P00380000 380.00 245.63 253.05 271.55 2 0 0.00% YES
CRCL 270115P00205000 205.00 154.96 143 152 29 0 99.24% YES
CRCL 270115P00390000 390.00 321.19 303 310 1 0 0.00% YES
CRCL 270115P00395000 395.00 277.65 316 336 2 0 0.00% YES
CRCL 270115P00410000 410.00 349.02 349 357 2 0 72.85% YES
CRCL 270115P00420000 420.00 359.02 358 367 1 0 130.46% YES
CRCL 270115P00435000 435.00 262.4 306.85 323.25 0 0 0.00% YES
CRCL 270115P00440000 440.00 372.06 351 359 1 0 0.00% YES

CRCL 2027-01-15 Options Chain FAQ

1. What does this CRCL options chain for 2027-01-15 show?

This page displays the full CRCL options chain for contracts expiring on 2027-01-15. 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.

2. How can I use this CRCL options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-01-15. 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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this CRCL options table?

Implied volatility reflects how much movement the market expects for CRCL between now and 2027-01-15. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2027-01-15 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.

6. How often is this CRCL options chain for 2027-01-15 updated?

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 2027-01-15 approaches.