Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $71.28 as of 8/13/2026 10:20:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.00 | 50.15 | 45.58 | 41.10 | 0.00 | 0.00% | 1.52 | 0 | 9 | 2.46 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/13/2026 3:59:52 PM EST |
| 35.00 | 36.10 | 45.20 | 40.65 | 35.57 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.16 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 40.00 | 32.05 | 38.00 | 35.03 | 30.56 | 0.00 | 0.00% | 0.88 | 0 | 23 | 1.46 | 0.98 | 0.00 | -0.02 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 45.00 | 27.40 | 32.85 | 30.13 | 30.42 | +2.92 | +10.62% | 0.67 | 1 | 22 | 1.21 | 0.95 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 50.00 | 24.05 | 27.75 | 25.90 | 27.00 | +5.60 | +26.17% | 0.52 | 9 | 194 | 1.00 | 0.92 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 55.00 | 18.75 | 23.90 | 21.33 | 19.20 | 0.00 | 0.00% | 0.39 | 0 | 158 | 0.98 | 0.87 | 0.01 | -0.05 | 8/11/2026 | 8/13/2026 3:59:52 PM EST |
| 60.00 | 18.10 | 19.60 | 18.85 | 18.30 | +4.01 | +28.07% | 0.31 | 160 | 539 | 0.77 | 0.81 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 65.00 | 15.35 | 16.10 | 15.73 | 15.90 | +3.70 | +30.33% | 0.24 | 164 | 763 | 0.79 | 0.74 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 70.00 | 12.35 | 13.30 | 12.83 | 13.02 | +2.67 | +25.80% | 0.18 | 105 | 1,684 | 0.79 | 0.66 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 75.00 | 10.35 | 10.85 | 10.60 | 10.50 | +2.61 | +33.08% | 0.14 | 114 | 1,024 | 0.81 | 0.58 | 0.02 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 80.00 | 8.45 | 8.75 | 8.60 | 8.60 | +2.20 | +34.38% | 0.11 | 373 | 3,783 | 0.81 | 0.51 | 0.02 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 85.00 | 6.90 | 7.20 | 7.05 | 7.00 | +1.95 | +38.62% | 0.08 | 893 | 1,215 | 0.82 | 0.44 | 0.02 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 90.00 | 5.60 | 5.85 | 5.73 | 5.80 | +1.80 | +45.00% | 0.06 | 134 | 1,732 | 0.83 | 0.38 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 95.00 | 4.45 | 4.90 | 4.68 | 4.70 | +1.71 | +57.20% | 0.05 | 61 | 771 | 0.84 | 0.32 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 100.00 | 3.80 | 4.05 | 3.93 | 3.91 | +1.19 | +43.75% | 0.04 | 1,197 | 3,584 | 0.85 | 0.28 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 105.00 | 3.10 | 3.45 | 3.28 | 3.30 | +1.34 | +68.37% | 0.03 | 340 | 1,825 | 0.87 | 0.24 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 110.00 | 2.32 | 2.80 | 2.56 | 2.63 | +0.90 | +52.03% | 0.02 | 55 | 1,902 | 0.86 | 0.20 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 115.00 | 2.01 | 2.35 | 2.18 | 2.23 | +0.96 | +75.60% | 0.02 | 72 | 2,565 | 0.87 | 0.18 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 120.00 | 1.83 | 1.99 | 1.91 | 1.90 | +0.74 | +63.80% | 0.02 | 6,778 | 1,072 | 0.90 | 0.15 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 125.00 | 1.19 | 1.69 | 1.44 | 1.89 | +0.90 | +90.91% | 0.01 | 153 | 729 | 0.88 | 0.13 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 130.00 | 1.29 | 1.49 | 1.39 | 1.40 | +0.30 | +27.28% | 0.01 | 926 | 1,938 | 0.92 | 0.11 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 135.00 | 0.98 | 1.41 | 1.20 | 1.19 | +0.49 | +70.00% | 0.01 | 114 | 305 | 0.93 | 0.10 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 140.00 | 0.86 | 1.27 | 1.07 | 1.11 | +0.44 | +65.68% | 0.01 | 93 | 456 | 0.94 | 0.08 | 0.01 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 145.00 | 0.52 | 1.00 | 0.76 | 0.81 | +0.26 | +47.28% | 0.01 | 135 | 276 | 0.91 | 0.07 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 150.00 | 0.60 | 0.89 | 0.75 | 0.75 | +0.35 | +87.50% | 0.01 | 4 | 846 | 0.95 | 0.06 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 155.00 | 0.31 | 0.77 | 0.54 | 0.38 | +0.02 | +5.56% | 0.00 | 2 | 222 | 0.92 | 0.05 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 160.00 | 0.44 | 0.76 | 0.60 | 0.39 | +0.10 | +34.49% | 0.00 | 33 | 339 | 0.97 | 0.05 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 165.00 | 0.33 | 0.77 | 0.55 | 0.42 | +0.16 | +61.54% | 0.00 | 20 | 413 | 0.99 | 0.04 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 170.00 | 0.07 | 0.53 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 26 | 594 | 0.89 | 0.04 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 175.00 | 0.01 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.85 | 0.03 | 0.00 | -0.02 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 180.00 | 0.04 | 0.43 | 0.24 | 0.20 | -0.07 | -25.93% | 0.00 | 2 | 596 | 0.90 | 0.03 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 185.00 | 0.14 | 0.51 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.00 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 190.00 | 0.15 | 0.49 | 0.32 | 0.14 | -0.16 | -53.34% | 0.00 | 7 | 825 | 1.02 | 0.02 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 195.00 | 0.08 | 0.39 | 0.24 | 0.23 | +0.13 | +130.00% | 0.00 | 13 | 61 | 0.99 | 0.02 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 200.00 | 0.05 | 0.38 | 0.22 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 632 | 0.99 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 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 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,582 | 0.89 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 35.00 | 0.12 | 0.37 | 0.25 | 0.15 | -0.02 | -11.77% | 0.01 | 3 | 168 | 0.97 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 40.00 | 0.18 | 0.32 | 0.25 | 0.32 | -0.03 | -8.58% | 0.01 | 44 | 281 | 0.84 | -0.02 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 45.00 | 0.45 | 0.74 | 0.60 | 0.56 | -0.20 | -26.32% | 0.01 | 3 | 4,228 | 0.84 | -0.05 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 50.00 | 0.95 | 1.13 | 1.04 | 1.13 | -0.27 | -19.29% | 0.02 | 73 | 1,621 | 0.80 | -0.08 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 55.00 | 1.75 | 2.16 | 1.96 | 1.92 | -0.43 | -18.30% | 0.04 | 76 | 2,583 | 0.81 | -0.13 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 60.00 | 3.05 | 3.25 | 3.15 | 3.16 | -0.81 | -20.41% | 0.05 | 205 | 2,235 | 0.80 | -0.19 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 65.00 | 4.70 | 4.95 | 4.83 | 4.84 | -1.18 | -19.61% | 0.07 | 401 | 3,281 | 0.80 | -0.26 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 70.00 | 6.75 | 7.10 | 6.93 | 7.00 | -1.42 | -16.87% | 0.10 | 159 | 1,256 | 0.80 | -0.34 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 75.00 | 9.35 | 9.75 | 9.55 | 9.60 | -1.75 | -15.42% | 0.13 | 31 | 1,483 | 0.81 | -0.42 | 0.02 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 80.00 | 12.25 | 12.80 | 12.53 | 12.55 | -2.70 | -17.71% | 0.16 | 2,157 | 916 | 0.81 | -0.49 | 0.02 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 85.00 | 15.65 | 16.55 | 16.10 | 15.75 | -3.12 | -16.54% | 0.19 | 2,005 | 822 | 0.83 | -0.56 | 0.02 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 90.00 | 19.25 | 20.75 | 20.00 | 21.00 | -1.91 | -8.34% | 0.22 | 2 | 2,622 | 0.86 | -0.62 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 95.00 | 23.15 | 24.80 | 23.98 | 24.55 | -2.30 | -8.57% | 0.25 | 11 | 1,003 | 0.87 | -0.68 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 100.00 | 27.30 | 29.05 | 28.18 | 28.45 | -2.72 | -8.73% | 0.28 | 12 | 367 | 0.88 | -0.72 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 105.00 | 31.10 | 33.45 | 32.28 | 35.85 | 0.00 | 0.00% | 0.31 | 0 | 218 | 0.86 | -0.76 | 0.01 | -0.07 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 110.00 | 35.85 | 40.70 | 38.28 | 43.84 | 0.00 | 0.00% | 0.35 | 0 | 429 | 1.03 | -0.80 | 0.01 | -0.06 | 8/7/2026 | 8/13/2026 3:59:52 PM EST |
| 115.00 | 40.15 | 44.65 | 42.40 | 48.60 | 0.00 | 0.00% | 0.37 | 0 | 605 | 0.98 | -0.82 | 0.01 | -0.06 | 8/7/2026 | 8/13/2026 3:59:52 PM EST |
| 120.00 | 44.90 | 49.95 | 47.43 | 54.60 | 0.00 | 0.00% | 0.40 | 0 | 73 | 1.02 | -0.85 | 0.01 | -0.05 | 8/7/2026 | 8/13/2026 3:59:52 PM EST |
| 125.00 | 49.55 | 54.60 | 52.08 | 54.11 | 0.00 | 0.00% | 0.42 | 0 | 88 | 1.36 | -0.87 | 0.01 | -0.05 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 130.00 | 54.40 | 59.45 | 56.93 | 58.92 | 0.00 | 0.00% | 0.44 | 0 | 147 | 1.40 | -0.89 | 0.01 | -0.04 | 8/11/2026 | 8/13/2026 3:59:52 PM EST |
| 135.00 | 58.30 | 64.40 | 61.35 | 66.80 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.45 | -0.90 | 0.01 | -0.04 | 6/25/2026 | 8/13/2026 3:59:52 PM EST |
| 140.00 | 64.05 | 69.05 | 66.55 | 75.89 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.47 | -0.92 | 0.01 | -0.03 | 6/30/2026 | 8/13/2026 3:59:52 PM EST |
| 145.00 | 68.95 | 74.10 | 71.53 | 83.20 | 0.00 | 0.00% | 0.49 | 0 | 21 | 1.52 | -0.93 | 0.00 | -0.03 | 7/31/2026 | 8/13/2026 3:59:52 PM EST |
| 150.00 | 71.00 | 79.00 | 75.00 | 79.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.56 | -0.94 | 0.00 | -0.03 | 7/21/2026 | 8/13/2026 3:59:52 PM EST |
| 155.00 | 78.70 | 83.70 | 81.20 | 76.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.57 | -0.95 | 0.00 | -0.03 | 6/10/2026 | 8/13/2026 3:59:52 PM EST |
| 160.00 | 82.90 | 88.90 | 85.90 | 58.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.63 | -0.95 | 0.00 | -0.02 | 5/29/2026 | 8/13/2026 3:59:52 PM EST |
| 165.00 | 85.15 | 94.40 | 89.78 | % | 0.54 | 0 | 0 | 1.68 | -0.96 | 0.00 | -0.02 | 8/13/2026 3:59:52 PM EST | |||
| 170.00 | 90.10 | 99.35 | 94.73 | 57.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.72 | -0.96 | 0.00 | -0.02 | 5/11/2026 | 8/13/2026 3:59:52 PM EST |
| 175.00 | 95.10 | 104.60 | 99.85 | % | 0.57 | 0 | 0 | 1.76 | -0.97 | 0.00 | -0.02 | 8/13/2026 3:59:52 PM EST | |||
| 180.00 | 100.10 | 109.35 | 104.73 | 100.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.79 | -0.97 | 0.00 | -0.01 | 6/22/2026 | 8/13/2026 3:59:52 PM EST |
| 185.00 | 105.10 | 114.35 | 109.73 | % | 0.59 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.01 | 8/13/2026 3:59:52 PM EST | |||
| 190.00 | 110.10 | 119.35 | 114.73 | 113.69 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.86 | -0.98 | 0.00 | -0.01 | 6/23/2026 | 8/13/2026 3:59:52 PM EST |
| 195.00 | 115.10 | 124.35 | 119.73 | % | 0.61 | 0 | 0 | 1.90 | -0.98 | 0.00 | -0.01 | 8/13/2026 3:59:52 PM EST | |||
| 200.00 | 120.10 | 129.35 | 124.73 | 123.64 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 8/13/2026 3:59:52 PM EST |