Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $120.14 as of 9/2/2025 9:06:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 113.00 | 13.35 | 17.40 | 15.38 | % | 0.14 | 0 | 0 | 0.80 | 0.64 | 0.01 | -0.12 | 9/2/2025 3:59:54 PM EST | |||
| 114.00 | 11.65 | 15.90 | 13.78 | % | 0.12 | 0 | 0 | 0.73 | 0.62 | 0.01 | -0.12 | 9/2/2025 3:59:54 PM EST | |||
| 115.00 | 12.90 | 15.80 | 14.35 | 17.38 | % | 0.12 | 1 | 0 | 0.80 | 0.61 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 116.00 | 11.45 | 16.15 | 13.80 | % | 0.12 | 0 | 0 | 0.80 | 0.59 | 0.01 | -0.13 | 9/2/2025 3:59:54 PM EST | |||
| 117.00 | 9.65 | 14.40 | 12.03 | % | 0.10 | 0 | 0 | 0.71 | 0.58 | 0.01 | -0.13 | 9/2/2025 3:59:54 PM EST | |||
| 118.00 | 8.95 | 14.95 | 11.95 | % | 0.10 | 0 | 0 | 0.74 | 0.56 | 0.01 | -0.13 | 9/2/2025 3:59:54 PM EST | |||
| 119.00 | 9.20 | 13.35 | 11.28 | 13.35 | % | 0.09 | 1 | 0 | 0.73 | 0.55 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 120.00 | 8.65 | 11.80 | 10.23 | 10.15 | -8.85 | -46.58% | 0.09 | 2 | 1 | 0.69 | 0.53 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 121.00 | 7.95 | 12.00 | 9.98 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.70 | 0.52 | 0.01 | -0.13 | 8/29/2025 | 9/2/2025 3:59:54 PM EST |
| 122.00 | 7.30 | 12.05 | 9.68 | 11.00 | % | 0.08 | 1 | 0 | 0.71 | 0.51 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 123.00 | 9.35 | 11.70 | 10.53 | 11.00 | % | 0.09 | 4 | 0 | 0.79 | 0.49 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 124.00 | 8.80 | 10.45 | 9.63 | 10.60 | % | 0.08 | 4 | 0 | 0.76 | 0.48 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 125.00 | 6.30 | 10.45 | 8.38 | 9.70 | % | 0.07 | 24 | 0 | 0.70 | 0.46 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 126.00 | 5.20 | 8.95 | 7.08 | 12.60 | % | 0.06 | 2 | 0 | 0.64 | 0.45 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 127.00 | 5.45 | 10.40 | 7.93 | 9.25 | % | 0.06 | 34 | 0 | 0.72 | 0.44 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 128.00 | 5.80 | 11.10 | 8.45 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | 0.42 | 0.01 | -0.13 | 8/28/2025 | 9/2/2025 3:59:54 PM EST |
| 129.00 | 4.45 | 9.60 | 7.03 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.70 | 0.41 | 0.01 | -0.13 | 8/28/2025 | 9/2/2025 3:59:54 PM EST |
| 130.00 | 6.80 | 7.75 | 7.28 | 11.43 | -0.17 | -1.47% | 0.06 | 1 | 103 | 0.74 | 0.40 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 131.00 | 4.60 | 8.70 | 6.65 | 7.50 | % | 0.05 | 1 | 0 | 0.72 | 0.39 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 132.00 | 5.15 | 7.70 | 6.43 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.72 | 0.37 | 0.01 | -0.13 | 8/29/2025 | 9/2/2025 3:59:54 PM EST |
| 133.00 | 5.60 | 7.90 | 6.75 | 7.40 | -3.60 | -32.73% | 0.05 | 17 | 7 | 0.77 | 0.36 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 134.00 | 2.31 | 7.65 | 4.98 | 8.01 | -3.74 | -31.83% | 0.04 | 6 | 6 | 0.66 | 0.35 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 135.00 | 2.58 | 7.90 | 5.24 | 9.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | 0.34 | 0.01 | -0.12 | 8/28/2025 | 9/2/2025 3:59:54 PM EST |
| 136.00 | 1.66 | 6.80 | 4.23 | % | 0.03 | 0 | 0 | 0.64 | 0.33 | 0.01 | -0.12 | 9/2/2025 3:59:54 PM EST | |||
| 137.00 | 2.90 | 5.95 | 4.43 | % | 0.03 | 0 | 0 | 0.67 | 0.31 | 0.01 | -0.12 | 9/2/2025 3:59:54 PM EST | |||
| 138.00 | 4.20 | 6.45 | 5.33 | 5.30 | % | 0.04 | 7 | 0 | 0.76 | 0.30 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 139.00 | 0.96 | 5.95 | 3.46 | % | 0.02 | 0 | 0 | 0.63 | 0.29 | 0.01 | -0.12 | 9/2/2025 3:59:54 PM EST | |||
| 140.00 | 3.30 | 5.35 | 4.33 | 6.00 | -4.10 | -40.60% | 0.03 | 8 | 5 | 0.71 | 0.28 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 141.00 | 0.83 | 4.90 | 2.87 | 4.65 | % | 0.02 | 2 | 0 | 0.62 | 0.27 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 113.00 | 7.10 | 9.50 | 8.30 | 7.75 | +2.90 | +59.80% | 0.07 | 15 | 3 | 0.75 | -0.36 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 114.00 | 6.75 | 8.70 | 7.73 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.38 | 0.01 | -0.12 | 8/28/2025 | 9/2/2025 3:59:54 PM EST |
| 115.00 | 6.30 | 10.95 | 8.63 | 8.82 | +3.07 | +53.40% | 0.08 | 2 | 1 | 0.71 | -0.39 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 116.00 | 7.35 | 10.90 | 9.13 | 7.74 | +1.59 | +25.86% | 0.08 | 2 | 1 | 0.71 | -0.41 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 117.00 | 7.20 | 12.05 | 9.63 | 8.26 | +1.85 | +28.87% | 0.08 | 6 | 3 | 0.71 | -0.42 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 118.00 | 6.80 | 10.80 | 8.80 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.62 | -0.44 | 0.01 | -0.13 | 8/29/2025 | 9/2/2025 3:59:54 PM EST |
| 119.00 | 8.20 | 12.80 | 10.50 | 10.55 | +3.55 | +50.72% | 0.09 | 2 | 1 | 0.69 | -0.45 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 120.00 | 9.90 | 11.80 | 10.85 | 11.30 | +4.95 | +77.96% | 0.09 | 13 | 17 | 0.68 | -0.47 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 121.00 | 10.15 | 14.40 | 12.28 | 10.10 | % | 0.10 | 2 | 0 | 0.74 | -0.48 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 122.00 | 12.10 | 14.80 | 13.45 | 11.97 | +4.17 | +53.47% | 0.11 | 12 | 1 | 0.78 | -0.49 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 123.00 | 12.50 | 16.80 | 14.65 | 11.35 | +2.45 | +27.53% | 0.12 | 20 | 2 | 0.72 | -0.51 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 124.00 | 11.80 | 16.50 | 14.15 | 13.20 | % | 0.11 | 168 | 0 | 0.75 | -0.52 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 125.00 | 12.30 | 15.60 | 13.95 | 12.50 | % | 0.11 | 402 | 0 | 0.69 | -0.54 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 126.00 | 12.00 | 17.80 | 14.90 | 12.85 | +2.65 | +25.98% | 0.12 | 101 | 1 | 0.71 | -0.55 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 127.00 | 13.25 | 16.60 | 14.93 | 14.70 | % | 0.12 | 7 | 0 | 0.67 | -0.56 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 128.00 | 14.30 | 18.75 | 16.53 | 14.01 | % | 0.13 | 15 | 0 | 0.74 | -0.58 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 129.00 | 15.50 | 18.55 | 17.03 | 16.76 | % | 0.13 | 26 | 0 | 0.73 | -0.59 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 130.00 | 17.20 | 20.10 | 18.65 | 17.15 | +5.45 | +46.59% | 0.14 | 53 | 3 | 0.79 | -0.60 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 131.00 | 15.90 | 21.50 | 18.70 | 18.23 | +5.63 | +44.69% | 0.14 | 39 | 1 | 0.75 | -0.61 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 132.00 | 16.45 | 19.65 | 18.05 | 16.00 | % | 0.14 | 50 | 0 | 0.65 | -0.63 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 133.00 | 19.55 | 20.80 | 20.18 | 19.54 | +5.59 | +40.08% | 0.15 | 51 | 1 | 0.75 | -0.64 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 134.00 | 19.55 | 21.20 | 20.38 | 17.70 | +2.55 | +16.84% | 0.15 | 100 | 1 | 0.71 | -0.65 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 135.00 | 20.30 | 23.50 | 21.90 | 18.15 | % | 0.16 | 100 | 0 | 0.77 | -0.66 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 136.00 | 20.00 | 25.10 | 22.55 | 18.80 | +3.65 | +24.10% | 0.17 | 24 | 2 | 0.76 | -0.67 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 137.00 | 21.35 | 25.75 | 23.55 | 19.85 | % | 0.17 | 136 | 0 | 0.78 | -0.69 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:54 PM EST | |
| 138.00 | 21.30 | 24.25 | 22.78 | 21.70 | +4.15 | +23.65% | 0.17 | 172 | 2 | 0.66 | -0.70 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 139.00 | 23.80 | 25.20 | 24.50 | 22.25 | +5.00 | +28.99% | 0.18 | 154 | 4 | 0.74 | -0.71 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 140.00 | 22.85 | 26.30 | 24.58 | 25.03 | +8.75 | +53.75% | 0.18 | 39 | 8 | 0.67 | -0.72 | 0.01 | -0.12 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |
| 141.00 | 24.40 | 27.10 | 25.75 | 22.40 | +2.55 | +12.85% | 0.18 | 42 | 7 | 0.71 | -0.73 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:54 PM EST |