Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $84.25 as of 8/21/2026 5:50:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 53.85 | 61.60 | 57.73 | 41.10 | 0.00 | 0.00% | 1.92 | 0 | 9 | 2.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 49.10 | 56.45 | 52.78 | 52.38 | +16.81 | +47.26% | 1.51 | 1 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 40.00 | 44.95 | 51.75 | 48.35 | 39.00 | 0.00 | 0.00% | 1.21 | 0 | 17 | 1.92 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 45.00 | 39.30 | 48.05 | 43.68 | 36.79 | 0.00 | 0.00% | 0.97 | 0 | 21 | 1.93 | 0.98 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 50.00 | 37.55 | 40.85 | 39.20 | 38.50 | +4.50 | +13.24% | 0.78 | 8 | 195 | 1.35 | 0.96 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 55.00 | 33.15 | 34.90 | 34.03 | 33.50 | +5.94 | +21.56% | 0.62 | 6 | 159 | 1.00 | 0.94 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 60.00 | 28.60 | 30.35 | 29.48 | 29.19 | +4.19 | +16.76% | 0.49 | 14 | 411 | 0.78 | 0.91 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 65.00 | 24.50 | 26.40 | 25.45 | 25.50 | +3.65 | +16.71% | 0.39 | 24 | 763 | 0.84 | 0.86 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 70.00 | 20.90 | 22.40 | 21.65 | 21.50 | +3.00 | +16.22% | 0.31 | 165 | 1,512 | 0.83 | 0.81 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 75.00 | 17.90 | 18.90 | 18.40 | 18.50 | +3.21 | +21.00% | 0.25 | 70 | 1,115 | 0.84 | 0.75 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 80.00 | 14.90 | 15.95 | 15.43 | 15.50 | +2.60 | +20.16% | 0.19 | 341 | 3,908 | 0.83 | 0.68 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 85.00 | 12.70 | 13.30 | 13.00 | 13.10 | +2.45 | +23.01% | 0.15 | 364 | 1,590 | 0.85 | 0.61 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 90.00 | 10.65 | 10.80 | 10.73 | 10.95 | +2.37 | +27.63% | 0.12 | 656 | 1,615 | 0.84 | 0.54 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 95.00 | 8.75 | 9.40 | 9.08 | 9.11 | +1.80 | +24.63% | 0.10 | 602 | 853 | 0.86 | 0.47 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 100.00 | 7.25 | 7.75 | 7.50 | 7.56 | +1.51 | +24.96% | 0.07 | 738 | 4,980 | 0.86 | 0.41 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 105.00 | 6.10 | 6.50 | 6.30 | 6.35 | +1.43 | +29.07% | 0.06 | 106 | 1,658 | 0.87 | 0.36 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 110.00 | 5.00 | 5.50 | 5.25 | 5.23 | +0.93 | +21.63% | 0.05 | 299 | 2,028 | 0.88 | 0.31 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 115.00 | 4.35 | 4.60 | 4.48 | 4.53 | +1.08 | +31.31% | 0.04 | 648 | 3,243 | 0.89 | 0.27 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 120.00 | 3.40 | 3.90 | 3.65 | 3.75 | +0.83 | +28.43% | 0.03 | 829 | 5,737 | 0.89 | 0.24 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 125.00 | 3.10 | 3.45 | 3.28 | 3.19 | +0.66 | +26.09% | 0.03 | 195 | 835 | 0.92 | 0.21 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 130.00 | 2.37 | 2.79 | 2.58 | 3.00 | +0.80 | +36.37% | 0.02 | 219 | 2,670 | 0.90 | 0.18 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 135.00 | 2.16 | 2.48 | 2.32 | 2.31 | +0.17 | +7.95% | 0.02 | 66 | 427 | 0.93 | 0.16 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 140.00 | 1.89 | 2.10 | 2.00 | 1.91 | +0.41 | +27.34% | 0.01 | 38 | 472 | 0.94 | 0.14 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 145.00 | 1.60 | 2.05 | 1.83 | 1.83 | +0.32 | +21.20% | 0.01 | 162 | 378 | 0.96 | 0.13 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 150.00 | 1.36 | 1.62 | 1.49 | 1.52 | +0.21 | +16.04% | 0.01 | 33 | 834 | 0.96 | 0.11 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 155.00 | 1.21 | 1.48 | 1.35 | 1.35 | +0.35 | +35.00% | 0.01 | 3 | 217 | 0.97 | 0.10 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 160.00 | 0.84 | 1.56 | 1.20 | 1.16 | +0.27 | +30.34% | 0.01 | 257 | 346 | 0.98 | 0.09 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 165.00 | 0.77 | 1.25 | 1.01 | 1.01 | +0.67 | +197.06% | 0.01 | 10 | 405 | 0.98 | 0.08 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 170.00 | 0.79 | 0.96 | 0.88 | 0.94 | +0.20 | +27.03% | 0.01 | 39 | 602 | 0.99 | 0.07 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 175.00 | 0.67 | 0.87 | 0.77 | 0.79 | +0.56 | +243.48% | 0.00 | 25 | 252 | 1.00 | 0.06 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 180.00 | 0.57 | 0.81 | 0.69 | 0.69 | +0.29 | +72.50% | 0.00 | 57 | 604 | 1.01 | 0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 185.00 | 0.52 | 0.88 | 0.70 | 0.70 | +0.18 | +34.62% | 0.00 | 5 | 395 | 1.04 | 0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 190.00 | 0.30 | 0.82 | 0.56 | 0.68 | +0.30 | +78.95% | 0.00 | 6 | 827 | 1.02 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 195.00 | 0.37 | 0.62 | 0.50 | 0.44 | +0.14 | +46.67% | 0.00 | 4 | 68 | 1.03 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 200.00 | 0.39 | 0.68 | 0.54 | 0.53 | +0.19 | +55.89% | 0.00 | 21 | 646 | 1.07 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 1,582 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 7 | 188 | 1.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 40.00 | 0.08 | 0.18 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 45 | 250 | 0.95 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 45.00 | 0.19 | 0.31 | 0.25 | 0.23 | -0.09 | -28.13% | 0.01 | 47 | 4,224 | 0.91 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 50.00 | 0.41 | 0.46 | 0.44 | 0.43 | -0.12 | -21.82% | 0.01 | 405 | 1,503 | 0.87 | -0.04 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 55.00 | 0.68 | 1.02 | 0.85 | 0.80 | -0.21 | -20.80% | 0.02 | 22 | 2,755 | 0.86 | -0.06 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 60.00 | 1.16 | 1.35 | 1.26 | 1.25 | -0.56 | -30.94% | 0.02 | 286 | 2,216 | 0.81 | -0.09 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 65.00 | 2.03 | 2.19 | 2.11 | 2.05 | -0.87 | -29.80% | 0.03 | 317 | 3,531 | 0.81 | -0.14 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 70.00 | 3.15 | 3.40 | 3.28 | 3.27 | -1.18 | -26.52% | 0.05 | 537 | 2,124 | 0.80 | -0.19 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 75.00 | 4.80 | 5.00 | 4.90 | 4.90 | -1.65 | -25.20% | 0.07 | 264 | 1,561 | 0.80 | -0.25 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 80.00 | 6.75 | 7.05 | 6.90 | 6.89 | -1.97 | -22.24% | 0.09 | 566 | 2,926 | 0.80 | -0.32 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 85.00 | 8.75 | 9.65 | 9.20 | 9.15 | -2.77 | -23.24% | 0.11 | 283 | 2,844 | 0.80 | -0.39 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 90.00 | 11.15 | 12.40 | 11.78 | 11.82 | -3.43 | -22.50% | 0.13 | 101 | 2,624 | 0.79 | -0.46 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 95.00 | 15.00 | 15.75 | 15.38 | 15.65 | -3.15 | -16.76% | 0.16 | 38 | 1,124 | 0.82 | -0.53 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 100.00 | 18.20 | 19.65 | 18.93 | 18.90 | -2.70 | -12.50% | 0.19 | 3,061 | 373 | 0.83 | -0.59 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 105.00 | 22.10 | 24.05 | 23.08 | 22.23 | -3.79 | -14.57% | 0.22 | 15 | 215 | 0.87 | -0.64 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 110.00 | 25.45 | 28.25 | 26.85 | 43.84 | 0.00 | 0.00% | 0.24 | 0 | 429 | 0.86 | -0.69 | 0.01 | -0.10 | 8/7/2026 | 8/21/2026 3:59:52 PM EST |
| 115.00 | 30.20 | 32.50 | 31.35 | 31.33 | -3.44 | -9.90% | 0.27 | 10 | 606 | 0.90 | -0.73 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 120.00 | 34.35 | 36.80 | 35.58 | 35.60 | -2.91 | -7.56% | 0.30 | 2 | 74 | 0.90 | -0.76 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 125.00 | 38.70 | 41.25 | 39.98 | 54.11 | 0.00 | 0.00% | 0.32 | 0 | 88 | 0.91 | -0.79 | 0.01 | -0.08 | 8/12/2026 | 8/21/2026 3:59:52 PM EST |
| 130.00 | 43.00 | 44.85 | 43.93 | 44.67 | -14.25 | -24.19% | 0.34 | 10 | 147 | 0.86 | -0.82 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 135.00 | 47.65 | 50.70 | 49.18 | 66.80 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.92 | -0.84 | 0.01 | -0.07 | 6/25/2026 | 8/21/2026 3:59:52 PM EST |
| 140.00 | 51.85 | 55.30 | 53.58 | 75.89 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.86 | -0.86 | 0.01 | -0.07 | 6/30/2026 | 8/21/2026 3:59:52 PM EST |
| 145.00 | 56.50 | 60.15 | 58.33 | 83.20 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.20 | -0.87 | 0.01 | -0.06 | 7/31/2026 | 8/21/2026 3:59:52 PM EST |
| 150.00 | 61.25 | 65.05 | 63.15 | 79.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.24 | -0.89 | 0.01 | -0.06 | 7/21/2026 | 8/21/2026 3:59:52 PM EST |
| 155.00 | 66.15 | 69.60 | 67.88 | 76.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.24 | -0.90 | 0.01 | -0.05 | 6/10/2026 | 8/21/2026 3:59:52 PM EST |
| 160.00 | 69.50 | 74.75 | 72.13 | 58.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -0.91 | 0.00 | -0.05 | 5/29/2026 | 8/21/2026 3:59:52 PM EST |
| 165.00 | 75.85 | 79.55 | 77.70 | % | 0.47 | 0 | 0 | 1.32 | -0.92 | 0.00 | -0.05 | 8/21/2026 3:59:52 PM EST | |||
| 170.00 | 80.75 | 84.45 | 82.60 | 57.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.35 | -0.93 | 0.00 | -0.04 | 5/11/2026 | 8/21/2026 3:59:52 PM EST |
| 175.00 | 85.70 | 89.40 | 87.55 | % | 0.50 | 0 | 0 | 1.38 | -0.94 | 0.00 | -0.04 | 8/21/2026 3:59:52 PM EST | |||
| 180.00 | 90.60 | 94.40 | 92.50 | 100.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.42 | -0.95 | 0.00 | -0.03 | 6/22/2026 | 8/21/2026 3:59:52 PM EST |
| 185.00 | 95.55 | 99.25 | 97.40 | % | 0.53 | 0 | 0 | 1.44 | -0.95 | 0.00 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 190.00 | 100.50 | 104.35 | 102.43 | 113.69 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.03 | 6/23/2026 | 8/21/2026 3:59:52 PM EST |
| 195.00 | 105.45 | 109.25 | 107.35 | % | 0.55 | 0 | 0 | 1.51 | -0.96 | 0.00 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 200.00 | 108.75 | 116.20 | 112.48 | 118.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.77 | -0.97 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |