Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $88.98 as of 9/2/2026 8:49:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.30 | 41.05 | 38.18 | % | 0.76 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 9/2/2026 9:58:54 AM EST | |||
| 55.00 | 29.95 | 36.10 | 33.03 | % | 0.60 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.02 | 9/2/2026 9:58:54 AM EST | |||
| 60.00 | 25.55 | 31.50 | 28.53 | % | 0.48 | 0 | 0 | 1.35 | 0.95 | 0.00 | -0.03 | 9/2/2026 9:58:54 AM EST | |||
| 65.00 | 23.20 | 25.55 | 24.38 | % | 0.38 | 0 | 0 | 1.00 | 0.91 | 0.01 | -0.05 | 9/2/2026 9:58:54 AM EST | |||
| 70.00 | 19.65 | 22.90 | 21.28 | % | 0.30 | 0 | 0 | 1.14 | 0.86 | 0.01 | -0.07 | 9/2/2026 9:58:54 AM EST | |||
| 75.00 | 15.85 | 17.35 | 16.60 | % | 0.22 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.09 | 9/2/2026 9:58:54 AM EST | |||
| 78.00 | 13.85 | 15.30 | 14.58 | % | 0.19 | 0 | 0 | 0.78 | 0.73 | 0.02 | -0.10 | 9/2/2026 9:58:54 AM EST | |||
| 79.00 | 13.35 | 14.65 | 14.00 | 14.30 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.77 | 0.72 | 0.02 | -0.10 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 80.00 | 12.60 | 13.95 | 13.28 | % | 0.17 | 0 | 0 | 0.77 | 0.70 | 0.02 | -0.10 | 9/2/2026 9:58:54 AM EST | |||
| 81.00 | 12.00 | 13.30 | 12.65 | 12.94 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.68 | 0.02 | -0.10 | 8/31/2026 | 9/2/2026 9:58:54 AM EST |
| 82.00 | 11.55 | 12.75 | 12.15 | 12.44 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.79 | 0.66 | 0.02 | -0.11 | 8/31/2026 | 9/2/2026 9:58:54 AM EST |
| 83.00 | 10.60 | 12.15 | 11.38 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.78 | 0.64 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 84.00 | 10.60 | 11.65 | 11.13 | 11.98 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.79 | 0.63 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 85.00 | 10.05 | 10.95 | 10.50 | 9.59 | -1.78 | -15.66% | 0.12 | 2 | 2 | 0.79 | 0.61 | 0.02 | -0.11 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 86.00 | 9.70 | 10.45 | 10.08 | 9.07 | -1.78 | -16.41% | 0.12 | 11 | 8 | 0.79 | 0.59 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 87.00 | 9.20 | 10.00 | 9.60 | 8.47 | -1.96 | -18.80% | 0.11 | 193 | 51 | 0.79 | 0.57 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 88.00 | 8.70 | 9.60 | 9.15 | 8.26 | -1.74 | -17.40% | 0.10 | 141 | 64 | 0.79 | 0.55 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 89.00 | 8.20 | 9.15 | 8.68 | 7.88 | -1.57 | -16.62% | 0.10 | 517 | 15 | 0.79 | 0.53 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 90.00 | 7.95 | 8.65 | 8.30 | 7.30 | -1.75 | -19.34% | 0.09 | 4 | 110 | 0.79 | 0.52 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 91.00 | 7.50 | 8.25 | 7.88 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 305 | 0.80 | 0.50 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 92.00 | 7.10 | 7.80 | 7.45 | 7.40 | -0.31 | -4.03% | 0.08 | 11 | 396 | 0.79 | 0.48 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 93.00 | 6.75 | 7.45 | 7.10 | 7.83 | 0.00 | 0.00% | 0.08 | 0 | 298 | 0.79 | 0.46 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 94.00 | 6.30 | 7.15 | 6.73 | 7.54 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.78 | 0.45 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 95.00 | 6.15 | 6.75 | 6.45 | 5.83 | -1.62 | -21.75% | 0.07 | 140 | 29 | 0.80 | 0.43 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 96.00 | 5.85 | 6.45 | 6.15 | 6.03 | -0.60 | -9.05% | 0.06 | 490 | 28 | 0.80 | 0.41 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 97.00 | 5.50 | 6.10 | 5.80 | 5.10 | -1.29 | -20.19% | 0.06 | 55 | 111 | 0.79 | 0.40 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 98.00 | 5.20 | 5.80 | 5.50 | 5.01 | -1.09 | -17.87% | 0.06 | 57 | 127 | 0.80 | 0.38 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 99.00 | 4.90 | 5.50 | 5.20 | 4.86 | -1.01 | -17.21% | 0.05 | 11 | 588 | 0.80 | 0.37 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 100.00 | 4.75 | 5.25 | 5.00 | 4.58 | -0.85 | -15.66% | 0.05 | 8 | 30 | 0.80 | 0.35 | 0.02 | -0.11 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 101.00 | 4.50 | 5.00 | 4.75 | 4.33 | -0.84 | -16.25% | 0.05 | 119 | 177 | 0.80 | 0.34 | 0.02 | -0.11 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 102.00 | 3.95 | 4.75 | 4.35 | 4.82 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.81 | 0.33 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 105.00 | 3.60 | 4.10 | 3.85 | 4.17 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.79 | 0.29 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 110.00 | 2.56 | 3.20 | 2.88 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.79 | 0.23 | 0.01 | -0.10 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 115.00 | 1.99 | 2.50 | 2.25 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.82 | 0.18 | 0.01 | -0.08 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 120.00 | 1.53 | 1.98 | 1.76 | 1.57 | -0.43 | -21.50% | 0.01 | 1 | 44 | 0.81 | 0.15 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 125.00 | 1.00 | 1.75 | 1.38 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.84 | 0.11 | 0.01 | -0.06 | 9/1/2026 | 9/2/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 9/2/2026 9:58:54 AM EST | |||
| 55.00 | 0.01 | 0.82 | 0.42 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 9/2/2026 9:58:54 AM EST | |||
| 60.00 | 0.03 | 0.75 | 0.39 | 0.60 | +0.06 | +11.12% | 0.01 | 1 | 92 | 0.68 | -0.05 | 0.00 | -0.03 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 65.00 | 0.78 | 1.05 | 0.92 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.76 | -0.09 | 0.01 | -0.05 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 70.00 | 1.51 | 1.80 | 1.66 | 2.00 | +0.40 | +25.00% | 0.02 | 1 | 86 | 0.75 | -0.14 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 75.00 | 2.61 | 2.90 | 2.76 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.73 | -0.21 | 0.01 | -0.09 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 78.00 | 3.45 | 3.85 | 3.65 | 3.80 | +0.19 | +5.27% | 0.05 | 2 | 90 | 0.74 | -0.27 | 0.02 | -0.10 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 79.00 | 3.80 | 4.55 | 4.18 | 4.14 | +0.17 | +4.29% | 0.05 | 2 | 7 | 0.76 | -0.28 | 0.02 | -0.10 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 80.00 | 4.20 | 4.70 | 4.45 | 4.64 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.76 | -0.30 | 0.02 | -0.10 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 81.00 | 4.55 | 5.25 | 4.90 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.75 | -0.32 | 0.02 | -0.10 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 82.00 | 4.95 | 5.50 | 5.23 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.75 | -0.34 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 83.00 | 5.35 | 6.05 | 5.70 | 6.16 | +0.59 | +10.60% | 0.07 | 2 | 88 | 0.75 | -0.36 | 0.02 | -0.11 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 84.00 | 5.80 | 6.40 | 6.10 | 6.31 | +0.27 | +4.47% | 0.07 | 2 | 27 | 0.77 | -0.37 | 0.02 | -0.11 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 85.00 | 6.25 | 6.80 | 6.53 | 7.28 | +0.91 | +14.29% | 0.08 | 1 | 257 | 0.75 | -0.39 | 0.02 | -0.11 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 86.00 | 6.75 | 7.45 | 7.10 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 227 | 0.74 | -0.41 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 87.00 | 7.25 | 7.90 | 7.58 | 7.70 | +0.37 | +5.05% | 0.09 | 2 | 322 | 0.75 | -0.43 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 88.00 | 7.75 | 8.35 | 8.05 | 8.68 | +1.16 | +15.43% | 0.09 | 2 | 112 | 0.75 | -0.45 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 89.00 | 8.30 | 9.00 | 8.65 | 8.84 | +0.44 | +5.24% | 0.10 | 8 | 208 | 0.77 | -0.47 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 90.00 | 8.90 | 9.55 | 9.23 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.77 | -0.48 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 91.00 | 9.50 | 10.25 | 9.88 | 9.69 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.77 | -0.50 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 92.00 | 10.05 | 10.80 | 10.43 | 10.66 | +0.87 | +8.89% | 0.11 | 2 | 619 | 0.77 | -0.52 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 93.00 | 10.70 | 11.45 | 11.08 | 9.94 | 0.00 | 0.00% | 0.12 | 0 | 259 | 0.76 | -0.54 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 94.00 | 11.25 | 11.95 | 11.60 | 11.55 | +1.22 | +11.81% | 0.12 | 2 | 21 | 0.75 | -0.55 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 95.00 | 11.95 | 12.65 | 12.30 | 10.77 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.75 | -0.57 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 96.00 | 12.55 | 13.70 | 13.13 | 12.54 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.76 | -0.59 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 97.00 | 13.30 | 14.20 | 13.75 | 13.06 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.78 | -0.60 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 98.00 | 13.95 | 15.85 | 14.90 | 15.84 | +2.64 | +20.00% | 0.15 | 6 | 11 | 0.79 | -0.62 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 9:58:54 AM EST |
| 99.00 | 14.65 | 15.50 | 15.08 | 14.56 | 0.00 | 0.00% | 0.15 | 0 | 80 | 0.77 | -0.63 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 100.00 | 15.40 | 16.50 | 15.95 | 15.42 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.76 | -0.65 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 101.00 | 16.05 | 17.00 | 16.53 | 16.26 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.75 | -0.66 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 102.00 | 16.90 | 18.15 | 17.53 | 16.64 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.81 | -0.67 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 105.00 | 19.10 | 20.45 | 19.78 | 17.67 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.77 | -0.71 | 0.02 | -0.11 | 9/1/2026 | 9/2/2026 9:58:54 AM EST |
| 110.00 | 23.25 | 24.65 | 23.95 | % | 0.22 | 0 | 0 | 0.82 | -0.77 | 0.01 | -0.10 | 9/2/2026 9:58:54 AM EST | |||
| 115.00 | 26.70 | 29.55 | 28.13 | % | 0.24 | 0 | 0 | 0.89 | -0.81 | 0.01 | -0.08 | 9/2/2026 9:58:54 AM EST | |||
| 120.00 | 31.65 | 33.80 | 32.73 | % | 0.27 | 0 | 0 | 1.25 | -0.85 | 0.01 | -0.07 | 9/2/2026 9:58:54 AM EST | |||
| 125.00 | 35.50 | 40.20 | 37.85 | % | 0.30 | 0 | 0 | 1.17 | -0.89 | 0.01 | -0.06 | 9/2/2026 9:58:54 AM EST |