Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $78.24 as of 1/16/2026 6:30:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.65 | 35.60 | 33.13 | 42.42 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 24.75 | 30.60 | 27.68 | 31.83 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.09 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 20.95 | 25.65 | 23.30 | 29.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.76 | 0.98 | 0.00 | -0.03 | 1/2/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 16.05 | 20.70 | 18.38 | 19.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.46 | 0.95 | 0.01 | -0.06 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 10.20 | 16.15 | 13.18 | 18.80 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.27 | 0.89 | 0.01 | -0.10 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 69.00 | 7.50 | 12.40 | 9.95 | 14.15 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.07 | 0.82 | 0.02 | -0.13 | 1/7/2026 | 1/16/2026 3:59:52 PM EST |
| 70.00 | 9.45 | 10.35 | 9.90 | 9.80 | -2.45 | -20.00% | 0.14 | 24 | 6 | 1.06 | 0.80 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 71.00 | 8.30 | 9.75 | 9.03 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.73 | 0.77 | 0.02 | -0.14 | 12/22/2025 | 1/16/2026 3:59:52 PM EST |
| 72.00 | 6.10 | 10.00 | 8.05 | 7.00 | -0.63 | -8.26% | 0.11 | 25 | 2 | 1.00 | 0.75 | 0.03 | -0.14 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 73.00 | 5.45 | 9.05 | 7.25 | 6.00 | -4.00 | -40.00% | 0.10 | 1 | 5 | 0.96 | 0.72 | 0.03 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 74.00 | 4.70 | 10.00 | 7.35 | 6.40 | +0.20 | +3.23% | 0.10 | 7 | 5 | 1.21 | 0.70 | 0.03 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 75.00 | 5.85 | 7.40 | 6.63 | 5.80 | +0.35 | +6.43% | 0.09 | 13 | 35 | 0.74 | 0.67 | 0.03 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 76.00 | 5.35 | 5.85 | 5.60 | 5.75 | +0.95 | +19.80% | 0.07 | 17 | 124 | 0.67 | 0.63 | 0.03 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 77.00 | 4.05 | 5.80 | 4.93 | 4.87 | +0.47 | +10.69% | 0.06 | 76 | 27 | 0.72 | 0.60 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 78.00 | 4.25 | 4.65 | 4.45 | 4.50 | +0.30 | +7.15% | 0.06 | 150 | 45 | 0.66 | 0.56 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 79.00 | 2.98 | 4.20 | 3.59 | 3.80 | +0.30 | +8.58% | 0.05 | 38 | 72 | 0.66 | 0.52 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 80.00 | 3.30 | 3.55 | 3.43 | 3.25 | +0.15 | +4.84% | 0.04 | 269 | 464 | 0.64 | 0.48 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 81.00 | 2.86 | 3.35 | 3.11 | 3.05 | +0.25 | +8.93% | 0.04 | 59 | 132 | 0.66 | 0.44 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 82.00 | 2.17 | 2.90 | 2.54 | 3.10 | +0.57 | +22.53% | 0.03 | 56 | 288 | 0.66 | 0.40 | 0.04 | -0.14 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 83.00 | 1.96 | 2.58 | 2.27 | 2.31 | +0.06 | +2.67% | 0.03 | 35 | 147 | 0.66 | 0.36 | 0.04 | -0.14 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 84.00 | 1.93 | 2.17 | 2.05 | 2.17 | +0.17 | +8.50% | 0.02 | 42 | 222 | 0.65 | 0.33 | 0.04 | -0.13 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 85.00 | 1.66 | 1.99 | 1.83 | 1.77 | +0.06 | +3.51% | 0.02 | 2,375 | 2,619 | 0.66 | 0.29 | 0.04 | -0.13 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 86.00 | 1.44 | 1.66 | 1.55 | 1.54 | -0.06 | -3.75% | 0.02 | 107 | 102 | 0.66 | 0.26 | 0.03 | -0.12 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 87.00 | 1.24 | 1.34 | 1.29 | 1.31 | -0.12 | -8.40% | 0.01 | 129 | 212 | 0.65 | 0.23 | 0.03 | -0.11 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 88.00 | 1.06 | 1.15 | 1.11 | 1.11 | -0.21 | -15.91% | 0.01 | 105 | 228 | 0.65 | 0.21 | 0.03 | -0.11 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 89.00 | 0.92 | 0.99 | 0.96 | 1.00 | -0.15 | -13.05% | 0.01 | 30 | 75 | 0.65 | 0.18 | 0.03 | -0.10 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 90.00 | 0.83 | 0.89 | 0.86 | 0.83 | -0.17 | -17.00% | 0.01 | 14,360 | 2,593 | 0.66 | 0.16 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 91.00 | 0.52 | 0.86 | 0.69 | 0.70 | -0.19 | -21.35% | 0.01 | 109 | 279 | 0.64 | 0.14 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 92.00 | 0.52 | 0.77 | 0.65 | 0.62 | -0.20 | -24.39% | 0.01 | 15 | 115 | 0.66 | 0.13 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 93.00 | 0.45 | 0.68 | 0.57 | 0.55 | -0.17 | -23.62% | 0.01 | 20 | 102 | 0.67 | 0.11 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 94.00 | 0.40 | 0.64 | 0.52 | 0.58 | -0.23 | -28.40% | 0.01 | 50 | 91 | 0.68 | 0.10 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 0.00 | 344 | 455 | 0.67 | 0.08 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 96.00 | 0.33 | 0.40 | 0.37 | 0.40 | -0.14 | -25.93% | 0.00 | 13 | 73 | 0.68 | 0.07 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 0.53 | 0.27 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.78 | 0.06 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 98.00 | 0.26 | 0.33 | 0.30 | 0.31 | -0.15 | -32.61% | 0.00 | 74 | 77 | 0.70 | 0.06 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 100.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.13 | -34.22% | 0.00 | 567 | 1,568 | 0.72 | 0.04 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 105.00 | 0.13 | 0.26 | 0.20 | 0.16 | -0.13 | -44.83% | 0.00 | 127 | 236 | 0.78 | 0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 110.00 | 0.11 | 0.26 | 0.19 | 0.12 | -0.06 | -33.34% | 0.00 | 94 | 308 | 0.89 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 523 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 120.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 16 | 1,368 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 125.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 6 | 392 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 3,614 | 46 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 118 | 1.17 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.26 | 0.16 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 161 | 0.95 | -0.02 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.25 | -55.56% | 0.00 | 1 | 256 | 0.83 | -0.05 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 0.29 | 0.74 | 0.52 | 0.37 | -0.41 | -52.57% | 0.01 | 100 | 2,442 | 0.76 | -0.11 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 69.00 | 0.65 | 0.93 | 0.79 | 0.81 | -0.57 | -41.31% | 0.01 | 94 | 111 | 0.67 | -0.18 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 70.00 | 0.51 | 1.06 | 0.79 | 1.05 | -0.67 | -38.96% | 0.01 | 178 | 959 | 0.62 | -0.20 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 71.00 | 0.69 | 1.30 | 1.00 | 1.36 | -0.57 | -29.54% | 0.01 | 84 | 399 | 0.62 | -0.23 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 72.00 | 1.03 | 1.64 | 1.34 | 1.45 | -0.89 | -38.04% | 0.02 | 83 | 67 | 0.65 | -0.25 | 0.03 | -0.14 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 73.00 | 0.96 | 1.86 | 1.41 | 1.62 | -0.68 | -29.57% | 0.02 | 10 | 86 | 0.60 | -0.28 | 0.03 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 74.00 | 1.21 | 2.17 | 1.69 | 2.01 | -0.80 | -28.47% | 0.02 | 7 | 69 | 0.60 | -0.30 | 0.03 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 75.00 | 2.24 | 2.50 | 2.37 | 2.39 | -1.24 | -34.16% | 0.03 | 203 | 545 | 0.66 | -0.33 | 0.03 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 76.00 | 2.48 | 2.86 | 2.67 | 2.90 | -0.93 | -24.29% | 0.04 | 32 | 93 | 0.65 | -0.37 | 0.03 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 77.00 | 2.80 | 3.40 | 3.10 | 3.27 | -1.33 | -28.92% | 0.04 | 191 | 134 | 0.65 | -0.40 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 78.00 | 3.50 | 3.75 | 3.63 | 3.52 | -1.54 | -30.44% | 0.05 | 64 | 78 | 0.65 | -0.44 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 79.00 | 4.00 | 4.25 | 4.13 | 4.35 | -1.40 | -24.35% | 0.05 | 131 | 70 | 0.65 | -0.48 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 80.00 | 4.55 | 4.80 | 4.68 | 4.57 | -1.65 | -26.53% | 0.06 | 235 | 3,447 | 0.64 | -0.52 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 81.00 | 4.10 | 5.50 | 4.80 | 4.80 | -1.65 | -25.59% | 0.06 | 5 | 280 | 0.58 | -0.56 | 0.04 | -0.15 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 82.00 | 5.30 | 6.00 | 5.65 | 6.05 | -1.10 | -15.39% | 0.07 | 16 | 92 | 0.62 | -0.60 | 0.04 | -0.14 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 83.00 | 5.45 | 6.80 | 6.13 | 6.71 | -1.14 | -14.53% | 0.07 | 77 | 32 | 0.58 | -0.64 | 0.04 | -0.14 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 84.00 | 6.85 | 7.45 | 7.15 | 7.42 | -1.33 | -15.20% | 0.09 | 16 | 66 | 0.64 | -0.67 | 0.04 | -0.13 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 85.00 | 7.15 | 8.15 | 7.65 | 8.34 | -1.72 | -17.10% | 0.09 | 26 | 685 | 0.59 | -0.71 | 0.04 | -0.13 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 86.00 | 8.15 | 9.40 | 8.78 | 11.19 | +0.39 | +3.62% | 0.10 | 9 | 17 | 0.66 | -0.74 | 0.03 | -0.12 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 87.00 | 8.70 | 10.15 | 9.43 | 8.08 | 0.00 | 0.00% | 0.11 | 0 | 150 | 0.62 | -0.77 | 0.03 | -0.11 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 88.00 | 9.30 | 11.00 | 10.15 | 9.45 | -0.55 | -5.50% | 0.12 | 11 | 15 | 0.58 | -0.79 | 0.03 | -0.11 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 89.00 | 6.95 | 11.85 | 9.40 | 13.22 | +0.80 | +6.45% | 0.11 | 1 | 13 | 0.83 | -0.82 | 0.03 | -0.10 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 90.00 | 8.25 | 13.15 | 10.70 | 13.12 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.93 | -0.84 | 0.03 | -0.09 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 91.00 | 10.40 | 16.20 | 13.30 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.35 | -0.86 | 0.02 | -0.09 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 92.00 | 12.85 | 17.10 | 14.98 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.38 | -0.87 | 0.02 | -0.08 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 93.00 | 12.00 | 18.90 | 15.45 | 11.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.57 | -0.89 | 0.02 | -0.07 | 1/6/2026 | 1/16/2026 3:59:52 PM EST |
| 94.00 | 14.20 | 18.85 | 16.53 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.42 | -0.90 | 0.02 | -0.07 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 95.00 | 13.60 | 19.80 | 16.70 | 12.35 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.45 | -0.92 | 0.02 | -0.06 | 1/5/2026 | 1/16/2026 3:59:52 PM EST |
| 96.00 | 16.15 | 20.70 | 18.43 | 16.88 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.47 | -0.93 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 97.00 | 16.20 | 21.20 | 18.70 | 21.02 | +6.12 | +41.08% | 0.19 | 1 | 2 | 1.41 | -0.94 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 98.00 | 17.05 | 23.65 | 20.35 | 20.48 | +2.21 | +12.10% | 0.21 | 3 | 2 | 1.72 | -0.94 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 100.00 | 19.80 | 22.75 | 21.28 | 18.68 | 0.00 | 0.00% | 0.21 | 0 | 43 | 1.21 | -0.96 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 105.00 | 23.15 | 30.50 | 26.83 | 28.12 | +4.17 | +17.42% | 0.26 | 1 | 12 | 1.94 | -0.98 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 110.00 | 29.60 | 35.70 | 32.65 | 23.72 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.14 | -0.99 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 115.00 | 33.05 | 39.60 | 36.33 | 32.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 120.00 | 39.50 | 44.55 | 42.03 | 35.17 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.19 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 125.00 | 44.50 | 49.50 | 47.00 | 46.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:52 PM EST |