Pre-market
⌘K
Sign in Sign up

CRCL Options Strategy Builder

1638 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
Click a strike to add a leg · drag a leg to move it
CRCL 94.85
Expected move by Sep 25 ±$6.31 ±6.7% $88.54 – $101.16 90%: $81.42 – $108.28
What's your view on CRCL?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
186 contracts 151 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
2 2 - - 57.95 61.50 $35.00 0.00 10.05 577% -0.03 5 8
0 0 - - 53.05 56.50 $40.00 0.00 2.26 507% -0.03 1 4
0 0 - - 47.80 51.50 $45.00 0.00 2.10 447% -0.03 10 89
16 5 - - 42.65 46.50 $50.00 0.00 15.05 231% -0.00 1 193
1 1 - - 41.90 45.50 $51.00 0.00 0.10 384% -0.04 1 14
0 0 - - 40.90 44.50 $52.00 0.00 0.10 229% -0.00 1 40
0 0 - - 39.95 43.50 $53.00 0.00 0.10 254% -0.01 1 172
1 1 - - 38.60 41.25 $54.00 0.00 0.03 218% -0.01 18 231
2 1 - - 37.90 40.55 $55.00 0.00 0.03 203% -0.00 32 1,811
0 0 - - 36.90 39.30 $56.00 0.00 0.10 200% -0.00 8 151
0 1 - - 35.75 39.55 $57.00 0.00 0.10 193% -0.00 1 1,287
0 1 - - 34.70 38.55 $58.00 0.00 0.04 190% -0.01 4 57
0 0 - - 33.85 37.55 $59.00 0.00 0.53 196% -0.01 2 206
9 1 - - 32.65 35.15 $60.00 0.00 0.03 172% -0.00 5 291
6 3 - - 31.70 35.55 $61.00 0.00 0.30 229% -0.02 1 47
22 3 - - 30.85 34.55 $62.00 0.00 0.07 214% -0.02 2 131
72 22 - - 29.75 33.55 $63.00 0.00 0.03 155% -0.00 217 5,331
80 1 - - 28.90 32.55 $64.00 0.00 0.05 147% -0.00 944 394
171 1 - - 27.85 30.25 $65.00 0.01 0.06 150% -0.01 17 495
8 1 - - 26.80 29.20 $66.00 0.00 0.24 139% -0.01 3 221
78 2 - - 25.80 28.20 $67.00 0.00 0.12 189% -0.03 1 309
18 1 - - 24.95 28.55 $68.00 0.00 0.04 126% -0.00 11 259
51 4 - - 23.80 27.55 $69.00 0.01 0.03 120% -0.00 18 474
111 1 - - 22.90 25.45 $70.00 0.02 0.04 121% -0.01 25 1,422
74 2 - - 21.80 24.20 $71.00 0.02 0.08 125% -0.01 15 401
298 8 0.97 146% 21.60 24.55 $72.00 0.02 0.24 137% -0.02 146 452
315 8 - - 19.75 23.55 $73.00 0.01 0.29 135% -0.03 37 203
491 1 - - 19.00 21.30 $74.00 0.02 0.08 108% -0.01 46 224
262 2 - - 18.85 19.80 $75.00 0.04 0.26 123% -0.03 351 954
140 1 - - 17.00 19.20 $76.00 0.05 0.10 103% -0.02 13 185
107 1 - - 16.15 18.20 $77.00 0.07 0.12 102% -0.02 123 723
241 14 - - 15.15 17.45 $78.00 0.08 0.20 104% -0.03 914 1,151
347 2 - - 14.20 16.25 $79.00 0.10 0.15 96% -0.03 171 373
466 11 - - 13.25 15.40 $80.00 0.13 0.16 92% -0.04 457 1,699
191 2 - - 12.95 14.65 $81.00 0.17 0.25 94% -0.05 689 1,033
188 10 - - 12.05 13.35 $82.00 0.20 0.27 91% -0.06 160 290
734 27 - - 11.05 12.40 $83.00 0.26 0.36 90% -0.07 264 426
472 16 - - 10.20 11.05 $84.00 0.33 0.45 88% -0.09 99 409
263 62 0.98 51% 9.30 10.55 $85.00 0.43 0.53 87% -0.11 522 902
140 24 - - 8.30 9.30 $86.00 0.55 0.65 86% -0.13 140 135
185 71 0.89 67% 7.80 8.70 $87.00 0.71 0.85 86% -0.16 240 243
4,466 32 0.86 67% 7.10 7.65 $88.00 0.90 1.00 85% -0.19 891 461
359 37 0.80 74% 6.40 7.10 $89.00 1.08 1.31 86% -0.23 264 278
1,253 337 0.77 72% 5.70 6.15 $90.00 1.43 1.57 86% -0.27 801 1,983
222 78 0.71 76% 5.00 5.70 $91.00 1.69 1.88 85% -0.31 285 501
85 30 0.69 73% 4.70 5.15 $91.50 1.90 2.07 87% -0.33 132 47
482 306 0.67 75% 4.40 4.85 $92.00 2.10 2.27 87% -0.35 478 436
104 54 0.64 75% 4.15 4.50 $92.50 2.29 2.51 86% -0.37 224 51
4,284 158 0.62 75% 3.85 4.25 $93.00 2.52 2.72 86% -0.40 200 80
508 51 0.59 76% 3.60 4.00 $93.50 2.76 3.15 89% -0.42 219 6
2,860 459 0.56 77% 3.45 3.70 $94.00 3.00 3.40 90% -0.44 203 279
1,785 5,023 0.51 80% 3.05 3.25 $95.00 3.55 4.00 93% -0.49 550 793
892 1,014 0.46 81% 2.70 2.87 $96.00 4.10 4.60 92% -0.53 120 67
1,004 817 0.42 81% 2.34 2.45 $97.00 4.55 5.20 91% -0.57 155 69
713 1,418 0.37 83% 1.99 2.12 $98.00 5.50 5.75 94% -0.61 121 179
1,900 430 0.33 84% 1.74 1.85 $99.00 6.25 6.70 100% -0.64 114 168
6,134 7,378 0.30 85% 1.50 1.60 $100.00 6.90 7.35 97% -0.67 58 454
222 230 0.26 86% 1.22 1.39 $101.00 7.70 8.00 97% -0.71 25 348
620 747 0.23 87% 1.03 1.22 $102.00 8.55 8.95 102% -0.73 25 95
320 356 0.21 89% 0.91 1.11 $103.00 8.95 9.90 99% -0.77 4 0
144 190 0.17 87% 0.74 0.87 $104.00 9.70 10.85 100% -0.79 0 0
2,718 2,791 0.16 91% 0.69 0.79 $105.00 11.00 12.70 126% -0.76 1 109
322 142 0.13 91% 0.54 0.67 $106.00 11.55 12.90 110% -0.81 0 0
1,268 2,473 0.12 92% 0.50 0.56 $107.00 12.85 13.65 117% -0.82 0 0
266 226 0.10 91% 0.38 0.48 $108.00 13.40 15.20 124% -0.82 3 0
39 575 0.09 94% 0.32 0.44 $109.00 14.30 16.30 130% -0.83 0 0
655 1,695 0.08 95% 0.28 0.36 $110.00 15.25 17.55 139% -0.82 1 9
149 101 0.07 97% 0.24 0.34 $111.00 16.20 18.35 141% -0.84 0 0
111 2,418 0.06 98% 0.23 0.28 $112.00 17.20 19.00 139% -0.86 4 1
86 82 0.06 102% 0.15 0.36 $113.00 18.10 20.20 146% -0.86 0 0
25 231 0.04 99% 0.07 0.28 $114.00 19.05 21.25 151% -0.86 1 0
423 367 0.04 101% 0.15 0.17 $115.00 20.40 22.20 163% -0.85 131 189
42 48 0.04 107% 0.12 0.25 $116.00 21.05 23.10 156% -0.87 0 0
36 17 0.03 102% 0.00 0.25 $117.00 21.80 24.10 154% -0.88 0 0
41 31 0.02 101% 0.00 0.30 $118.00 22.95 25.80 180% -0.85 0 0
11 205 0.05 123% 0.00 0.30 $119.00 22.20 26.15 97% -0.99 0 0
890 1,388 0.02 106% 0.06 0.10 $120.00 24.70 27.15 166% -0.89 8 1
2 7 0.02 108% 0.04 0.11 $121.00 25.95 28.10 175% -0.89 0 0
9 17 0.02 109% 0.04 0.08 $122.00 26.80 29.10 175% -0.90 0 0
14 24 0.01 107% 0.00 0.20 $123.00 27.90 30.40 189% -0.88 0 0
6 1 0.04 142% 0.00 0.25 $124.00 27.55 31.10 139% -0.96 0 0
849 147 0.03 129% 0.01 0.24 $125.00 29.85 32.15 190% -0.90 0 0
10 1 0.02 123% 0.00 0.57 $126.00 29.15 33.40 137% -0.97 0 0
41 1 0.03 146% 0.00 0.57 $127.00 30.50 34.65 171% -0.94 0 0
52 7 0.01 117% 0.00 0.05 $128.00 31.50 35.20 155% -0.96 0 0
78 7 0.01 121% 0.00 0.07 $129.00 32.50 36.25 161% -0.96 0 0
121 9 0.01 120% 0.01 0.05 $130.00 33.45 37.55 175% -0.95 0 0
17 1 0.03 156% 0.00 0.52 $131.00 34.15 38.25 139% -0.99 0 0
63 7 0.02 148% 0.00 0.31 $132.00 35.15 39.30 146% -0.98 0 0
98 10 0.01 133% 0.00 10.05 $135.00 38.55 42.10 172% -0.97 0 0
118 13 0.03 188% 0.00 0.44 $140.00 43.50 47.40 203% -0.96 0 0
10 9 0.04 215% 0.00 0.35 $145.00 48.15 52.20 164% -0.99 0 0
62 112 0.01 178% 0.01 0.10 $150.00 54.00 57.15 243% -0.95 0 0