CRCL Option Chain
Data as of EOD Aug 7, 2025|OI data as of EOD Aug 6, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 95.95 | 54.00 | 61.60 | 0 | 0 | 95.00 | 0.03 | 0.00 | 0.05 | 1,001 | 313 |
| 90.52 | 49.00 | 57.60 | 0 | 0 | 100.00 | 0.01 | 0.01 | 0.03 | 71 | 988 |
| 0.00 | 44.00 | 52.65 | 0 | 0 | 105.00 | 0.02 | 0.01 | 0.03 | 29 | 583 |
| 82.19 | 39.10 | 48.00 | 0 | 1 | 110.00 | 0.03 | 0.01 | 0.05 | 2 | 499 |
| 0.00 | 34.00 | 43.00 | 0 | 0 | 115.00 | 0.05 | 0.03 | 0.07 | 36 | 267 |
| 0.00 | 33.00 | 41.80 | 0 | 0 | 116.00 | 0.00 | 0.00 | 4.30 | 0 | 0 |
| 0.00 | 32.05 | 40.40 | 0 | 0 | 117.00 | 0.00 | 0.00 | 0.35 | 0 | 0 |
| 0.00 | 31.25 | 39.65 | 0 | 0 | 118.00 | 0.00 | 0.00 | 0.34 | 0 | 0 |
| 0.00 | 31.10 | 38.15 | 0 | 0 | 119.00 | 0.08 | 0.00 | 0.33 | 1 | 65 |
| 33.50 | 31.75 | 35.95 | 4 | 2 | 120.00 | 0.07 | 0.05 | 0.19 | 150 | 1,973 |
| 0.00 | 29.80 | 35.90 | 0 | 0 | 121.00 | 0.00 | 0.00 | 1.54 | 0 | 0 |
| 33.02 | 28.95 | 34.20 | 1 | 1 | 122.00 | 0.00 | 0.05 | 0.10 | 0 | 0 |
| 0.00 | 27.40 | 33.55 | 0 | 0 | 123.00 | 0.10 | 0.01 | 0.34 | 1 | 141 |
| 0.00 | 26.45 | 32.60 | 0 | 0 | 124.00 | 0.12 | 0.03 | 0.32 | 30 | 124 |
| 67.85 | 25.65 | 32.45 | 0 | 5 | 125.00 | 0.12 | 0.05 | 0.20 | 116 | 482 |
| 0.00 | 24.85 | 30.15 | 0 | 0 | 126.00 | 0.08 | 0.01 | 0.36 | 25 | 12 |
| 0.00 | 23.45 | 29.25 | 0 | 0 | 127.00 | 0.50 | 0.04 | 0.49 | 0 | 188 |
| 0.00 | 22.55 | 28.35 | 0 | 0 | 128.00 | 0.15 | 0.04 | 0.37 | 4 | 105 |
| 0.00 | 21.50 | 27.35 | 0 | 0 | 129.00 | 0.11 | 0.09 | 0.81 | 40 | 117 |
| 23.59 | 20.45 | 26.15 | 0 | 23 | 130.00 | 0.12 | 0.15 | 0.20 | 239 | 2,042 |
| 0.00 | 19.65 | 25.25 | 0 | 0 | 131.00 | 0.22 | 0.04 | 0.46 | 37 | 157 |
| 0.00 | 18.80 | 24.45 | 0 | 0 | 132.00 | 0.20 | 0.01 | 0.45 | 28 | 58 |
| 0.00 | 17.45 | 23.45 | 0 | 0 | 133.00 | 0.21 | 0.01 | 0.39 | 7 | 61 |
| 34.67 | 17.15 | 22.30 | 1 | 1 | 134.00 | 0.17 | 0.15 | 0.51 | 108 | 40 |
| 19.60 | 15.35 | 21.55 | 1 | 0 | 135.00 | 0.30 | 0.30 | 0.35 | 2,672 | 1,616 |
| 0.00 | 14.20 | 20.45 | 0 | 0 | 136.00 | 0.24 | 0.19 | 0.35 | 333 | 41 |
| 0.00 | 13.25 | 19.75 | 0 | 0 | 137.00 | 0.26 | 0.19 | 0.54 | 26 | 181 |
| 0.00 | 12.15 | 18.65 | 0 | 0 | 138.00 | 0.32 | 0.24 | 0.54 | 9 | 88 |
| 22.35 | 11.45 | 17.60 | 0 | 1 | 139.00 | 0.34 | 0.28 | 0.39 | 367 | 73 |
| 12.69 | 11.40 | 15.95 | 11 | 50 | 140.00 | 0.35 | 0.33 | 0.40 | 1,898 | 5,822 |
| 20.07 | 8.80 | 17.00 | 0 | 0 | 141.00 | 0.44 | 0.35 | 0.64 | 26 | 105 |
| 13.57 | 7.90 | 16.00 | 5 | 4 | 142.00 | 0.45 | 0.41 | 0.55 | 128 | 194 |
| 19.45 | 7.00 | 13.90 | 0 | 1 | 143.00 | 0.56 | 0.44 | 0.89 | 65 | 92 |
| 8.01 | 6.00 | 13.90 | 0 | 8 | 144.00 | 0.87 | 0.54 | 0.74 | 110 | 112 |
| 9.15 | 8.35 | 9.40 | 82 | 82 | 145.00 | 0.77 | 0.63 | 0.75 | 1,332 | 1,826 |
| 8.50 | 6.60 | 9.40 | 1 | 1 | 146.00 | 0.95 | 0.74 | 0.95 | 408 | 112 |
| 16.00 | 3.30 | 8.15 | 0 | 2 | 147.00 | 0.94 | 0.89 | 1.23 | 563 | 219 |
| 6.34 | 6.00 | 6.80 | 27 | 26 | 148.00 | 1.15 | 1.15 | 1.61 | 573 | 451 |
| 5.15 | 5.30 | 6.80 | 11 | 38 | 149.00 | 1.40 | 1.29 | 1.55 | 407 | 235 |
| 5.15 | 4.65 | 5.20 | 305 | 334 | 150.00 | 1.70 | 1.62 | 1.80 | 10,092 | 5,150 |
| 3.55 | 3.10 | 3.65 | 570 | 88 | 152.50 | 2.67 | 2.52 | 2.95 | 1,851 | 909 |
| 2.23 | 2.00 | 2.30 | 1,887 | 625 | 155.00 | 4.00 | 3.80 | 4.40 | 3,656 | 984 |
| 1.48 | 1.20 | 1.63 | 1,030 | 503 | 157.50 | 5.57 | 5.45 | 6.15 | 1,699 | 957 |
| 0.99 | 0.86 | 0.95 | 4,764 | 1,610 | 160.00 | 7.80 | 7.40 | 8.45 | 2,504 | 1,830 |
| 0.75 | 0.60 | 0.74 | 1,062 | 866 | 162.50 | 9.85 | 9.20 | 10.30 | 353 | 293 |
| 0.49 | 0.43 | 0.50 | 3,207 | 1,560 | 165.00 | 13.36 | 11.60 | 13.10 | 708 | 1,225 |
| 0.40 | 0.33 | 0.51 | 1,761 | 632 | 167.50 | 15.48 | 11.90 | 18.00 | 196 | 266 |
| 0.31 | 0.27 | 0.34 | 5,162 | 2,565 | 170.00 | 17.10 | 16.20 | 17.90 | 267 | 1,148 |
| 0.22 | 0.18 | 0.30 | 732 | 762 | 172.50 | 20.42 | 18.80 | 20.20 | 176 | 1,003 |
| 0.22 | 0.15 | 0.23 | 1,419 | 1,966 | 175.00 | 22.77 | 20.95 | 23.50 | 129 | 840 |
| 0.18 | 0.12 | 0.20 | 192 | 799 | 177.50 | 25.00 | 22.05 | 25.20 | 19 | 594 |
| 0.15 | 0.15 | 0.20 | 4,404 | 1,270 | 180.00 | 27.27 | 26.20 | 27.50 | 112 | 811 |
| 0.12 | 0.08 | 0.20 | 123 | 268 | 182.50 | 29.58 | 28.60 | 30.15 | 31 | 196 |
| 0.10 | 0.10 | 0.15 | 3,206 | 915 | 185.00 | 32.45 | 30.95 | 32.55 | 20 | 352 |
| 0.14 | 0.10 | 0.25 | 378 | 417 | 187.50 | 35.67 | 33.90 | 37.70 | 45 | 122 |
| 0.10 | 0.06 | 0.10 | 609 | 1,574 | 190.00 | 37.82 | 35.55 | 37.45 | 36 | 476 |
| 0.07 | 0.05 | 0.10 | 145 | 869 | 192.50 | 39.50 | 36.70 | 42.50 | 88 | 322 |
| 0.05 | 0.02 | 0.08 | 277 | 1,789 | 195.00 | 42.27 | 39.20 | 45.00 | 14 | 685 |
| 0.05 | 0.01 | 0.15 | 34 | 669 | 197.50 | 44.90 | 41.75 | 48.90 | 4 | 46 |
| 0.03 | 0.01 | 0.10 | 516 | 2,270 | 200.00 | 47.55 | 45.30 | 51.95 | 15 | 511 |
| 0.06 | 0.01 | 0.09 | 139 | 407 | 202.50 | 50.50 | 46.70 | 52.15 | 6 | 113 |
| 0.09 | 0.01 | 0.16 | 20 | 207 | 205.00 | 51.66 | 50.70 | 56.60 | 25 | 147 |
| 0.26 | 0.01 | 0.09 | 7 | 194 | 207.50 | 50.23 | 51.00 | 59.00 | 1 | 167 |
| 0.05 | 0.01 | 0.05 | 182 | 1,082 | 210.00 | 57.20 | 53.35 | 60.80 | 8 | 83 |
| 0.02 | 0.01 | 0.26 | 15 | 93 | 212.50 | 60.19 | 55.80 | 62.10 | 2 | 142 |
| 0.04 | 0.01 | 0.07 | 32 | 819 | 215.00 | 61.66 | 59.15 | 66.00 | 10 | 239 |
| 0.05 | 0.01 | 0.05 | 10 | 211 | 217.50 | 65.00 | 61.75 | 67.15 | 6 | 35 |
| 0.02 | 0.01 | 0.03 | 146 | 1,016 | 220.00 | 65.35 | 64.80 | 69.75 | 3 | 46 |
| 0.02 | 0.00 | 0.04 | 19 | 164 | 222.50 | 70.73 | 66.25 | 73.70 | 1 | 38 |
| 0.18 | 0.01 | 0.04 | 218 | 1,096 | 225.00 | 64.05 | 69.00 | 76.00 | 2 | 77 |
| 0.03 | 0.00 | 0.03 | 15 | 125 | 227.50 | 67.18 | 70.50 | 78.90 | 0 | 3 |
| 0.03 | 0.00 | 0.02 | 12 | 673 | 230.00 | 77.88 | 74.85 | 81.70 | 5 | 100 |
| 0.01 | 0.00 | 0.13 | 0 | 70 | 232.50 | 68.10 | 75.40 | 83.90 | 5 | 19 |
| 0.01 | 0.00 | 0.05 | 0 | 380 | 235.00 | 77.70 | 77.50 | 86.00 | 1 | 1 |
| 0.01 | 0.00 | 0.03 | 0 | 44 | 237.50 | 84.73 | 80.80 | 88.90 | 0 | 0 |
| 0.04 | 0.00 | 0.03 | 37 | 770 | 240.00 | 66.63 | 83.10 | 90.95 | 0 | 1 |
| 0.13 | 0.00 | 0.03 | 0 | 61 | 242.50 | 36.10 | 85.80 | 93.90 | 0 | 0 |
| 0.04 | 0.00 | 0.03 | 1 | 390 | 245.00 | 87.39 | 87.80 | 96.00 | 0 | 9 |
| 0.01 | 0.00 | 0.02 | 25 | 61 | 247.50 | 77.51 | 89.80 | 98.90 | 0 | 3 |
| 0.02 | 0.00 | 0.02 | 18 | 1,045 | 250.00 | 88.05 | 92.90 | 101.00 | 0 | 17 |
| 0.01 | 0.00 | 0.02 | 2 | 127 | 252.50 | 41.06 | 95.80 | 103.90 | 0 | 0 |
| 0.02 | 0.00 | 0.02 | 2 | 155 | 255.00 | 43.20 | 97.90 | 105.95 | 0 | 1 |
| 0.05 | 0.00 | 0.02 | 0 | 35 | 257.50 | 99.18 | 101.00 | 108.90 | 0 | 3 |
| 0.01 | 0.00 | 0.02 | 1 | 789 | 260.00 | 101.23 | 101.00 | 114.85 | 0 | 2 |
| 1.50 | 0.00 | 0.02 | 0 | 45 | 262.50 | 104.12 | 102.80 | 117.00 | 0 | 0 |
| 0.01 | 0.01 | 0.02 | 10 | 268 | 265.00 | 111.32 | 105.20 | 119.00 | 6 | 0 |
| 0.12 | 0.00 | 0.02 | 0 | 31 | 267.50 | 41.90 | 107.90 | 122.00 | 0 | 1 |
| 0.02 | 0.00 | 0.02 | 18 | 391 | 270.00 | 60.00 | 109.95 | 124.00 | 0 | 1 |
| 0.13 | 0.00 | 0.02 | 0 | 171 | 272.50 | 112.00 | 112.20 | 126.95 | 0 | 1 |
| 0.01 | 0.00 | 0.01 | 81 | 505 | 275.00 | 50.10 | 114.30 | 128.90 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 2 | 384 | 280.00 | 124.50 | 120.00 | 133.90 | 14 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 46 | 285.00 | 59.80 | 124.75 | 139.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 2 | 353 | 290.00 | 63.20 | 130.00 | 144.00 | 0 | 2 |
| 0.01 | 0.00 | 0.01 | 0 | 181 | 295.00 | 96.00 | 135.05 | 149.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 141 | 836 | 300.00 | 113.00 | 140.15 | 154.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 71 | 305.00 | 92.05 | 145.05 | 159.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 20 | 127 | 310.00 | 79.70 | 149.95 | 164.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 10 | 27 | 315.00 | 122.30 | 155.00 | 169.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 60 | 82 | 320.00 | 156.50 | 159.95 | 173.90 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 43 | 325.00 | 155.10 | 165.10 | 178.95 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 10 | 239 | 330.00 | 140.15 | 169.60 | 184.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 20 | 207 | 335.00 | 139.40 | 175.00 | 188.95 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 10 | 388 | 340.00 | 110.70 | 180.10 | 193.90 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 1 | 74 | 345.00 | 149.00 | 185.05 | 199.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 550 | 350.00 | 183.90 | 189.95 | 203.95 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 63 | 355.00 | 0.00 | 194.95 | 209.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 1 | 119 | 360.00 | 0.00 | 200.00 | 213.95 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 80 | 365.00 | 134.90 | 205.10 | 219.90 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 175 | 370.00 | 0.00 | 209.80 | 224.80 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 122 | 375.00 | 0.00 | 214.90 | 229.90 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 196 | 380.00 | 0.00 | 219.70 | 234.70 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 176 | 385.00 | 0.00 | 224.70 | 239.70 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 378 | 26,009 | 390.00 | 199.69 | 229.70 | 244.70 | 0 | 0 |