CRCL Options Chain
Underlying $85.80Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
73 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $40.00 | 43.00 | 44.00 | 46.80 | - | - | 451.2% |
| $59.00 | 27.65 | 26.50 | 29.45 | 1 | 3 | 262.8% |
| $60.00 | 26.72 | 25.50 | 28.45 | 1 | 4 | 253.7% |
| $61.00 | 26.61 | 24.15 | 27.40 | 2 | - | 232.0% |
| $63.00 | 20.52 | - | - | - | - | 0.0% |
| $64.00 | 28.63 | 21.50 | 24.15 | 7 | 8 | 209.6% |
| $65.00 | 23.75 | 20.50 | 23.15 | 1 | 24 | 201.2% |
| $66.00 | 32.75 | 19.55 | 22.25 | 13 | 8 | 197.1% |
| $67.00 | 20.47 | 18.55 | 21.35 | 1 | - | 191.3% |
| $68.00 | 19.55 | 17.45 | 20.45 | 1 | - | 183.0% |
| $69.00 | 26.44 | 15.10 | 19.50 | 1 | 8 | 137.5% |
| $70.00 | 23.79 | 15.55 | 18.40 | 20 | 61 | 167.6% |
| $71.00 | 17.82 | 13.60 | 17.20 | 3 | 34 | 129.6% |
| $72.00 | 14.50 | 13.60 | 16.20 | 1 | 48 | 147.8% |
| $73.00 | 13.25 | 12.65 | 15.50 | 1 | 139 | 147.3% |
| $74.00 | 24.05 | 10.65 | 14.55 | 1 | 327 | 118.1% |
| $75.00 | 11.10 | 10.80 | 11.95 | 17 | 50 | 99.6% |
| $76.00 | 10.56 | 9.45 | 11.35 | 27 | 46 | 93.7% |
| $77.00 | 9.30 | 8.60 | 9.65 | 38 | 19 | 72.2% |
| $78.00 | 9.21 | 8.00 | 9.45 | 27 | 38 | 92.7% |
| $79.00 | 8.54 | 6.95 | 8.35 | 25 | 247 | 81.9% |
| $80.00 | 7.00 | 6.30 | 9.15 | 121 | 622 | 108.7% |
| $81.00 | 6.18 | 5.60 | 6.10 | 18 | 135 | 72.6% |
| $82.00 | 5.19 | 4.90 | 5.35 | 41 | 115 | 72.2% |
| $83.00 | 3.75 | 4.10 | 4.65 | 51 | 179 | 69.8% |
| $84.00 | 5.35 | 3.60 | 4.05 | 11 | 818 | 71.5% |
| $85.00 | 3.60 | 3.15 | 3.50 | 215 | 520 | 72.9% |
| $86.00 | 3.05 | 2.68 | 3.05 | 614 | 905 | 73.9% |
| $87.00 | 2.41 | 2.25 | 2.47 | 399 | 135 | 72.4% |
| $88.00 | 2.16 | 1.92 | 2.16 | 475 | 499 | 74.3% |
| $89.00 | 1.72 | 1.64 | 1.80 | 409 | 4,989 | 75.0% |
| $90.00 | 1.40 | 1.34 | 1.50 | 1,043 | 1,520 | 75.0% |
| $91.00 | 1.25 | 1.17 | 1.30 | 305 | 1,255 | 77.1% |
| $91.50 | 1.12 | 0.97 | 1.22 | 79 | 47 | 76.4% |
| $92.00 | 0.99 | 0.94 | 1.12 | 417 | 279 | 77.7% |
| $92.50 | 0.95 | 0.82 | 1.00 | 364 | 285 | 77.1% |
| $93.00 | 0.88 | 0.72 | 0.95 | 254 | 4,975 | 77.6% |
| $93.50 | 0.78 | 0.65 | 0.88 | 22 | 243 | 78.2% |
| $94.00 | 0.76 | 0.64 | 0.75 | 336 | 612 | 78.5% |
| $95.00 | 0.60 | 0.55 | 0.66 | 3,639 | 3,582 | 80.5% |
| $96.00 | 0.50 | 0.44 | 0.56 | 165 | 600 | 81.2% |
| $97.00 | 0.39 | 0.35 | 0.47 | 957 | 604 | 81.6% |
| $98.00 | 0.43 | 0.30 | 0.41 | 148 | 471 | 83.3% |
| $99.00 | 0.33 | 0.24 | 0.32 | 242 | 281 | 83.1% |
| $100.00 | 0.25 | 0.21 | 0.26 | 1,289 | 2,719 | 84.2% |
| $101.00 | 0.20 | 0.17 | 0.25 | 78 | 217 | 86.2% |
| $102.00 | 0.11 | 0.14 | 0.22 | 67 | 264 | 87.5% |
| $103.00 | 0.20 | - | 0.25 | 21 | 141 | 85.4% |
| $104.00 | 0.16 | - | 0.17 | 24 | 55 | 83.6% |
| $105.00 | 0.10 | 0.08 | 0.12 | 1,113 | 2,095 | 89.1% |
| $106.00 | 0.12 | 0.02 | 0.12 | 47 | 391 | 87.5% |
| $107.00 | 0.10 | 0.03 | 0.30 | 5 | 130 | 104.5% |
| $108.00 | 0.08 | 0.04 | 0.10 | 27 | 575 | 94.1% |
| $109.00 | 0.07 | 0.02 | 0.13 | 7 | 7 | 98.0% |
| $110.00 | 0.05 | 0.04 | 0.06 | 170 | 1,473 | 95.7% |
| $111.00 | 0.01 | - | 0.35 | 2 | 81 | 119.5% |
| $112.00 | 0.10 | 0.01 | 0.10 | 3 | 19 | 102.7% |
| $113.00 | 0.11 | 0.01 | 0.11 | 6 | 32 | 107.0% |
| $114.00 | 0.04 | - | 0.24 | 2 | 11 | 121.5% |
| $115.00 | 0.03 | 0.03 | 0.04 | 2,101 | 1,664 | 104.7% |
| $116.00 | 0.13 | - | 0.56 | 2 | 16 | 147.5% |
| $117.00 | 0.06 | 0.01 | 0.11 | 2 | 6 | 118.0% |
| $118.00 | 0.01 | - | 0.43 | 1 | 2 | 146.9% |
| $119.00 | 0.05 | - | 0.29 | 11 | 17 | 140.6% |
| $120.00 | 0.01 | - | 0.05 | 14 | 658 | 113.3% |
| $121.00 | 0.12 | - | 0.12 | 1 | 29 | 128.9% |
| $122.00 | 0.06 | - | 0.08 | 2 | 11 | 125.0% |
| $125.00 | 0.05 | - | 0.05 | 30 | 1,864 | 125.0% |
| $130.00 | 0.01 | - | 0.28 | 1 | 114 | 169.9% |
| $135.00 | 0.01 | - | 0.45 | 3 | 63 | 196.5% |
| $140.00 | 0.10 | - | 0.24 | 1 | 64 | 190.6% |
| $145.00 | 0.03 | - | 0.05 | 1 | 22 | 167.2% |
| $150.00 | 0.01 | - | 0.05 | 13 | 262 | 176.6% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the CRCL analysis.