CRCL options chain $102.51
← Back to CRCL stock page
In-the-money contracts are shaded relative to the current underlying price ($102.51).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CRCL260904C00035000 |
$35.00 |
$66.90 |
+14.55 (+27.8%) |
$63.58 |
$68.27 |
5 |
| CRCL260904C00040000 |
$40.00 |
$61.99 |
— |
$57.65 |
$63.86 |
23 |
| CRCL260904C00045000 |
$45.00 |
$57.15 |
+14.30 (+33.4%) |
$52.81 |
$58.87 |
23 |
| CRCL260904C00050000 |
$50.00 |
$49.30 |
-2.93 (-5.6%) |
$48.36 |
$52.18 |
2 |
| CRCL260904C00051000 |
$51.00 |
$48.36 |
-2.96 (-5.8%) |
$48.04 |
$52.54 |
39 |
| CRCL260904C00052000 |
$52.00 |
$47.42 |
-2.67 (-5.3%) |
$47.08 |
$50.61 |
37 |
| CRCL260904C00053000 |
$53.00 |
$45.39 |
-3.66 (-7.5%) |
$46.35 |
$49.28 |
6 |
| CRCL260904C00054000 |
$54.00 |
$44.46 |
-3.71 (-7.7%) |
$44.08 |
$49.38 |
6 |
| CRCL260904C00055000 |
$55.00 |
$43.48 |
-3.77 (-8.0%) |
$43.94 |
$48.61 |
2 |
| CRCL260904C00056000 |
$56.00 |
$43.70 |
-2.37 (-5.1%) |
$42.91 |
$46.34 |
3 |
| CRCL260904C00057000 |
$57.00 |
$42.77 |
-2.38 (-5.3%) |
$43.37 |
$46.98 |
4 |
| CRCL260904C00058000 |
$58.00 |
$41.83 |
-2.37 (-5.4%) |
$41.92 |
$44.72 |
3 |
| CRCL260904C00059000 |
$59.00 |
$40.77 |
-2.38 (-5.5%) |
$38.80 |
$43.40 |
1 |
| CRCL260904C00060000 |
$60.00 |
$39.84 |
-2.37 (-5.6%) |
$37.41 |
$42.48 |
2 |
| CRCL260904C00061000 |
$61.00 |
$37.59 |
-3.73 (-9.0%) |
$36.33 |
$42.17 |
30 |
| CRCL260904C00062000 |
$62.00 |
$36.65 |
-3.75 (-9.3%) |
$35.92 |
$41.03 |
29 |
| CRCL260904C00063000 |
$63.00 |
$36.22 |
-3.32 (-8.4%) |
$35.23 |
$39.91 |
2 |
| CRCL260904C00064000 |
$64.00 |
$35.29 |
-2.01 (-5.4%) |
$34.10 |
$38.87 |
2 |
| CRCL260904C00065000 |
$65.00 |
$34.73 |
-2.97 (-7.9%) |
$33.11 |
$38.13 |
1 |
| CRCL260904C00066000 |
$66.00 |
$36.67 |
+11.57 (+46.1%) |
$31.62 |
$36.62 |
19 |
| CRCL260904C00067000 |
$67.00 |
$32.41 |
+8.26 (+34.2%) |
$34.18 |
$36.60 |
1 |
| CRCL260904C00068000 |
$68.00 |
$30.83 |
+8.46 (+37.8%) |
$32.65 |
$35.35 |
3 |
| CRCL260904C00069000 |
$69.00 |
$30.60 |
-2.76 (-8.3%) |
$32.87 |
$34.31 |
3 |
| CRCL260904C00070000 |
$70.00 |
$28.42 |
-4.03 (-12.4%) |
$31.91 |
$32.33 |
8 |
| CRCL260904C00071000 |
$71.00 |
$27.91 |
-3.59 (-11.4%) |
$27.50 |
$32.57 |
43 |
| CRCL260904C00072000 |
$72.00 |
$26.99 |
-3.65 (-11.9%) |
$26.33 |
$31.23 |
67 |
| CRCL260904C00073000 |
$73.00 |
$25.37 |
-4.21 (-14.2%) |
$25.66 |
$30.39 |
2 |
| CRCL260904C00074000 |
$74.00 |
$24.59 |
-4.16 (-14.5%) |
$27.20 |
$29.14 |
2 |
| CRCL260904C00075000 |
$75.00 |
$23.75 |
-4.02 (-14.5%) |
$26.91 |
$27.84 |
2 |
| CRCL260904C00076000 |
$76.00 |
$22.39 |
-3.69 (-14.1%) |
$24.58 |
$26.73 |
2 |
| CRCL260904C00077000 |
$77.00 |
$21.37 |
-4.15 (-16.3%) |
$22.60 |
$25.92 |
2 |
| CRCL260904C00078000 |
$78.00 |
$20.08 |
-4.49 (-18.3%) |
$23.27 |
$25.24 |
3 |
| CRCL260904C00079000 |
$79.00 |
$19.56 |
-3.94 (-16.8%) |
$22.49 |
$24.41 |
2 |
| CRCL260904C00080000 |
$80.00 |
$19.58 |
-3.42 (-14.9%) |
$20.98 |
$22.51 |
12 |
| CRCL260904C00081000 |
$81.00 |
$21.65 |
+15.55 (+254.9%) |
$17.08 |
$21.53 |
17 |
| CRCL260904C00082000 |
$82.00 |
$17.10 |
-4.11 (-19.4%) |
$16.60 |
$20.52 |
3 |
| CRCL260904C00083000 |
$83.00 |
$16.79 |
-1.91 (-10.2%) |
$18.12 |
$19.84 |
4 |
| CRCL260904C00084000 |
$84.00 |
$15.14 |
-1.01 (-6.3%) |
$14.25 |
$19.32 |
10 |
| CRCL260904C00085000 |
$85.00 |
$14.82 |
-3.17 (-17.6%) |
$16.19 |
$17.75 |
16 |
| CRCL260904C00086000 |
$86.00 |
$12.70 |
-3.40 (-21.1%) |
$15.34 |
$16.81 |
2 |
| CRCL260904C00087000 |
$87.00 |
$12.20 |
-2.45 (-16.7%) |
$14.05 |
$16.38 |
10 |
| CRCL260904C00088000 |
$88.00 |
$10.25 |
-4.60 (-31.0%) |
$13.47 |
$14.81 |
7 |
| CRCL260904C00089000 |
$89.00 |
$12.87 |
-1.08 (-7.7%) |
$12.74 |
$14.52 |
1,232 |
| CRCL260904C00090000 |
$90.00 |
$12.25 |
-0.81 (-6.2%) |
$11.79 |
$13.38 |
168 |
| CRCL260904C00091000 |
$91.00 |
$9.04 |
-2.36 (-20.7%) |
$10.29 |
$11.62 |
432 |
| CRCL260904C00092000 |
$92.00 |
$6.71 |
-4.33 (-39.2%) |
$9.52 |
$10.77 |
28 |
| CRCL260904C00093000 |
$93.00 |
$7.38 |
-2.10 (-22.2%) |
$8.32 |
$9.77 |
495 |
| CRCL260904C00094000 |
$94.00 |
$7.65 |
-0.77 (-9.1%) |
$7.58 |
$8.85 |
1,281 |
| CRCL260904C00095000 |
$95.00 |
$6.64 |
-1.55 (-18.9%) |
$6.92 |
$7.72 |
996 |
| CRCL260904C00096000 |
$96.00 |
$5.65 |
-1.35 (-19.3%) |
$5.61 |
$7.05 |
521 |
| CRCL260904C00097000 |
$97.00 |
$4.80 |
-0.69 (-12.6%) |
$4.74 |
$6.47 |
515 |
| CRCL260904C00098000 |
$98.00 |
$3.71 |
-1.38 (-27.1%) |
$3.60 |
$5.44 |
895 |
| CRCL260904C00099000 |
$99.00 |
$3.00 |
-1.40 (-31.8%) |
$2.40 |
$4.02 |
1,063 |
| CRCL260904C00100000 |
$100.00 |
$2.35 |
-1.80 (-43.4%) |
$2.27 |
$2.71 |
5,126 |
| CRCL260904C00101000 |
$101.00 |
$1.57 |
-1.91 (-54.9%) |
$1.63 |
$1.69 |
1,563 |
| CRCL260904C00102000 |
$102.00 |
$1.25 |
-1.57 (-55.7%) |
$1.01 |
$1.14 |
1,347 |
| CRCL260904C00103000 |
$103.00 |
$0.74 |
-1.64 (-68.9%) |
$0.60 |
$0.77 |
491 |
| CRCL260904C00104000 |
$104.00 |
$0.39 |
-1.50 (-79.4%) |
$0.33 |
$0.54 |
627 |
| CRCL260904C00105000 |
$105.00 |
$0.27 |
-1.29 (-82.7%) |
$0.22 |
$0.23 |
2,175 |
| CRCL260904C00106000 |
$106.00 |
$0.12 |
-1.11 (-90.2%) |
$0.12 |
$0.20 |
320 |
| CRCL260904C00107000 |
$107.00 |
$0.05 |
-0.92 (-94.8%) |
$0.03 |
$0.09 |
172 |
| CRCL260904C00108000 |
$108.00 |
$0.01 |
-0.78 (-98.7%) |
$0.01 |
$0.10 |
225 |
| CRCL260904C00109000 |
$109.00 |
$0.02 |
-0.56 (-96.6%) |
$0.00 |
$0.31 |
13 |
| CRCL260904C00110000 |
$110.00 |
$0.03 |
-0.47 (-94.0%) |
$0.01 |
$0.05 |
495 |
| CRCL260904C00111000 |
$111.00 |
$0.01 |
-0.37 (-97.4%) |
$0.00 |
$0.16 |
48 |
| CRCL260904C00112000 |
$112.00 |
$0.02 |
-0.28 (-93.3%) |
$0.00 |
$0.33 |
2 |
| CRCL260904C00113000 |
$113.00 |
$0.24 |
+0.18 (+300.0%) |
$0.00 |
$0.03 |
427 |
| CRCL260904C00114000 |
$114.00 |
$0.22 |
+0.17 (+340.0%) |
$0.00 |
$0.49 |
176 |
| CRCL260904C00115000 |
$115.00 |
$0.01 |
-0.16 (-94.1%) |
$0.01 |
$0.02 |
44 |
| CRCL260904C00116000 |
$116.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.50 |
1 |
| CRCL260904C00117000 |
$117.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.96 |
3 |
| CRCL260904C00118000 |
$118.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.01 |
4 |
| CRCL260904C00119000 |
$119.00 |
$0.08 |
+0.06 (+300.0%) |
$0.00 |
$0.16 |
17 |
| CRCL260904C00120000 |
$120.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.03 |
2 |
| CRCL260904C00121000 |
$121.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.03 |
2 |
| CRCL260904C00122000 |
$122.00 |
$0.06 |
+0.03 (+100.0%) |
$0.00 |
$0.03 |
36 |
| CRCL260904C00123000 |
$123.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.03 |
157 |
| CRCL260904C00124000 |
$124.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
13 |
| CRCL260904C00130000 |
$130.00 |
— |
— |
$0.00 |
$0.07 |
— |
| CRCL260904C00135000 |
$135.00 |
— |
— |
$0.00 |
$0.05 |
— |
| CRCL260904C00140000 |
$140.00 |
— |
— |
$0.00 |
$0.07 |
— |
| CRCL260904C00145000 |
$145.00 |
— |
— |
$0.00 |
$0.03 |
— |
| CRCL260904C00150000 |
$150.00 |
— |
— |
$0.00 |
$0.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CRCL260904P00035000 |
$35.00 |
$0.19 |
-0.05 (-20.8%) |
$0.00 |
$0.02 |
1 |
| CRCL260904P00040000 |
$40.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
17 |
| CRCL260904P00045000 |
$45.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| CRCL260904P00050000 |
$50.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
1 |
| CRCL260904P00051000 |
$51.00 |
$0.08 |
+0.07 (+700.0%) |
$0.00 |
$0.07 |
1 |
| CRCL260904P00052000 |
$52.00 |
$0.13 |
+0.02 (+18.2%) |
$0.00 |
$0.08 |
1 |
| CRCL260904P00053000 |
$53.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$1.80 |
1 |
| CRCL260904P00054000 |
$54.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$3.27 |
1 |
| CRCL260904P00055000 |
$55.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.56 |
1 |
| CRCL260904P00056000 |
$56.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$3.31 |
5 |
| CRCL260904P00057000 |
$57.00 |
$0.03 |
-0.08 (-72.7%) |
$0.00 |
$0.82 |
1 |
| CRCL260904P00058000 |
$58.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$1.16 |
1 |
| CRCL260904P00059000 |
$59.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$2.31 |
20 |
| CRCL260904P00060000 |
$60.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$1.00 |
1 |
| CRCL260904P00061000 |
$61.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.38 |
1 |
| CRCL260904P00062000 |
$62.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.75 |
1 |
| CRCL260904P00063000 |
$63.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$1.27 |
101 |
| CRCL260904P00064000 |
$64.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.08 |
10 |
| CRCL260904P00065000 |
$65.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
5 |
| CRCL260904P00066000 |
$66.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.07 |
9 |
| CRCL260904P00067000 |
$67.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.10 |
1 |
| CRCL260904P00068000 |
$68.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$1.72 |
30 |
| CRCL260904P00069000 |
$69.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| CRCL260904P00070000 |
$70.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| CRCL260904P00071000 |
$71.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| CRCL260904P00072000 |
$72.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.28 |
6 |
| CRCL260904P00073000 |
$73.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$1.18 |
2 |
| CRCL260904P00074000 |
$74.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| CRCL260904P00075000 |
$75.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.07 |
6 |
| CRCL260904P00076000 |
$76.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.07 |
7 |
| CRCL260904P00077000 |
$77.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
14 |
| CRCL260904P00078000 |
$78.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
12 |
| CRCL260904P00079000 |
$79.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
27 |
| CRCL260904P00080000 |
$80.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| CRCL260904P00081000 |
$81.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.17 |
1 |
| CRCL260904P00082000 |
$82.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
18 |
| CRCL260904P00083000 |
$83.00 |
$0.02 |
-0.26 (-92.9%) |
$0.00 |
$0.01 |
48 |
| CRCL260904P00084000 |
$84.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
| CRCL260904P00085000 |
$85.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.07 |
53 |
| CRCL260904P00086000 |
$86.00 |
$0.02 |
+0.01 (+100.0%) |
$0.01 |
$0.04 |
1 |
| CRCL260904P00087000 |
$87.00 |
$0.10 |
+0.08 (+400.0%) |
$0.00 |
$0.07 |
9 |
| CRCL260904P00088000 |
$88.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
49 |
| CRCL260904P00089000 |
$89.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.49 |
54 |
| CRCL260904P00090000 |
$90.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
733 |
| CRCL260904P00091000 |
$91.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
17 |
| CRCL260904P00092000 |
$92.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.05 |
60 |
| CRCL260904P00093000 |
$93.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
935 |
| CRCL260904P00094000 |
$94.00 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.03 |
151 |
| CRCL260904P00095000 |
$95.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$0.01 |
1,514 |
| CRCL260904P00096000 |
$96.00 |
$0.02 |
-0.19 (-90.5%) |
$0.01 |
$0.02 |
623 |
| CRCL260904P00097000 |
$97.00 |
$0.04 |
-0.28 (-87.5%) |
$0.01 |
$0.05 |
1,009 |
| CRCL260904P00098000 |
$98.00 |
$0.06 |
-0.42 (-87.5%) |
$0.04 |
$0.07 |
1,011 |
| CRCL260904P00099000 |
$99.00 |
$0.15 |
-0.50 (-76.9%) |
$0.08 |
$0.12 |
670 |
| CRCL260904P00100000 |
$100.00 |
$0.24 |
-0.72 (-75.0%) |
$0.15 |
$0.20 |
1,046 |
| CRCL260904P00101000 |
$101.00 |
$0.46 |
-0.86 (-65.2%) |
$0.38 |
$0.48 |
518 |
| CRCL260904P00102000 |
$102.00 |
$0.91 |
-0.74 (-44.8%) |
$0.79 |
$0.91 |
266 |
| CRCL260904P00103000 |
$103.00 |
$1.71 |
-0.48 (-21.9%) |
$1.35 |
$1.51 |
122 |
| CRCL260904P00104000 |
$104.00 |
$5.44 |
+2.71 (+99.3%) |
$2.04 |
$2.22 |
110 |
| CRCL260904P00105000 |
$105.00 |
$6.02 |
+2.67 (+79.7%) |
$2.88 |
$3.17 |
30 |
| CRCL260904P00106000 |
$106.00 |
$7.80 |
+3.72 (+91.2%) |
$3.80 |
$4.07 |
4 |
| CRCL260904P00107000 |
$107.00 |
$8.20 |
+2.54 (+44.9%) |
$4.28 |
$6.02 |
1 |
| CRCL260904P00108000 |
$108.00 |
$6.20 |
— |
$5.07 |
$6.23 |
2 |
| CRCL260904P00109000 |
$109.00 |
$10.87 |
+0.97 (+9.8%) |
$6.11 |
$7.78 |
1 |
| CRCL260904P00110000 |
$110.00 |
$11.70 |
+3.95 (+51.0%) |
$7.01 |
$8.98 |
1 |
| CRCL260904P00111000 |
$111.00 |
— |
— |
$8.15 |
$10.39 |
— |
| CRCL260904P00112000 |
$112.00 |
$22.85 |
— |
$9.34 |
$11.42 |
10 |
| CRCL260904P00113000 |
$113.00 |
— |
— |
$10.44 |
$12.24 |
— |
| CRCL260904P00114000 |
$114.00 |
$16.00 |
+4.90 (+44.1%) |
$10.92 |
$12.71 |
3 |
| CRCL260904P00115000 |
$115.00 |
$25.65 |
— |
$11.93 |
$13.50 |
10 |
| CRCL260904P00116000 |
$116.00 |
$13.00 |
— |
$13.13 |
$17.93 |
10 |
| CRCL260904P00117000 |
$117.00 |
— |
— |
$14.18 |
$19.19 |
— |
| CRCL260904P00118000 |
$118.00 |
— |
— |
$14.94 |
$19.95 |
— |
| CRCL260904P00119000 |
$119.00 |
— |
— |
$16.08 |
$20.85 |
— |
| CRCL260904P00120000 |
$120.00 |
$29.31 |
+4.48 (+18.0%) |
$16.94 |
$20.30 |
5 |
| CRCL260904P00121000 |
$121.00 |
— |
— |
$17.89 |
$23.05 |
— |
| CRCL260904P00122000 |
$122.00 |
— |
— |
$19.32 |
$24.28 |
— |
| CRCL260904P00123000 |
$123.00 |
$20.87 |
— |
$20.09 |
$24.21 |
2 |
| CRCL260904P00124000 |
$124.00 |
$21.85 |
— |
$21.59 |
$23.07 |
2 |
| CRCL260904P00130000 |
$130.00 |
— |
— |
$26.80 |
$31.55 |
— |
| CRCL260904P00135000 |
$135.00 |
— |
— |
$31.94 |
$36.78 |
— |
| CRCL260904P00140000 |
$140.00 |
— |
— |
$37.73 |
$41.39 |
— |
| CRCL260904P00145000 |
$145.00 |
— |
— |
$42.84 |
$47.46 |
— |
| CRCL260904P00150000 |
$150.00 |
— |
— |
$47.23 |
$52.80 |
— |
