Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $102.05 as of 9/8/2026 10:43:25 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 | 44.00 | 51.35 | 47.68 | % | 0.95 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.02 | 9/8/2026 1:58:56 PM EST | |||
| 55.00 | 41.00 | 46.35 | 43.68 | % | 0.79 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.02 | 9/8/2026 1:58:56 PM EST | |||
| 60.00 | 36.25 | 41.60 | 38.93 | % | 0.65 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.03 | 9/8/2026 1:58:56 PM EST | |||
| 65.00 | 32.15 | 37.00 | 34.58 | % | 0.53 | 0 | 0 | 0.95 | 0.94 | 0.00 | -0.05 | 9/8/2026 1:58:56 PM EST | |||
| 70.00 | 27.35 | 30.85 | 29.10 | 29.92 | % | 0.42 | 19 | 0 | 0.85 | 0.90 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 75.00 | 23.10 | 26.25 | 24.68 | 25.41 | % | 0.33 | 4 | 0 | 0.82 | 0.85 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 76.00 | 22.75 | 26.20 | 24.48 | % | 0.32 | 0 | 0 | 0.89 | 0.84 | 0.01 | -0.09 | 9/8/2026 1:58:56 PM EST | |||
| 77.00 | 22.05 | 25.35 | 23.70 | % | 0.31 | 0 | 0 | 0.89 | 0.83 | 0.01 | -0.09 | 9/8/2026 1:58:56 PM EST | |||
| 78.00 | 21.20 | 23.55 | 22.38 | % | 0.29 | 0 | 0 | 0.86 | 0.82 | 0.01 | -0.09 | 9/8/2026 1:58:56 PM EST | |||
| 79.00 | 20.55 | 23.95 | 22.25 | 22.22 | % | 0.28 | 2 | 0 | 0.88 | 0.81 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 80.00 | 19.80 | 23.05 | 21.43 | 21.00 | % | 0.27 | 15 | 0 | 0.88 | 0.80 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 81.00 | 18.45 | 22.05 | 20.25 | % | 0.25 | 0 | 0 | 0.83 | 0.78 | 0.01 | -0.10 | 9/8/2026 1:58:56 PM EST | |||
| 82.00 | 18.25 | 21.10 | 19.68 | 24.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.83 | 0.77 | 0.01 | -0.10 | 9/3/2026 | 9/8/2026 1:58:56 PM EST |
| 83.00 | 17.20 | 21.20 | 19.20 | % | 0.23 | 0 | 0 | 0.85 | 0.76 | 0.01 | -0.11 | 9/8/2026 1:58:56 PM EST | |||
| 84.00 | 16.60 | 20.20 | 18.40 | 21.89 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.84 | 0.74 | 0.01 | -0.11 | 9/4/2026 | 9/8/2026 1:58:56 PM EST |
| 85.00 | 16.55 | 18.75 | 17.65 | 18.26 | -2.32 | -11.28% | 0.21 | 22 | 8 | 0.81 | 0.73 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 86.00 | 15.90 | 18.25 | 17.08 | 17.74 | -2.91 | -14.10% | 0.20 | 6 | 1 | 0.83 | 0.72 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 87.00 | 15.25 | 18.45 | 16.85 | 16.87 | % | 0.19 | 4 | 0 | 0.87 | 0.70 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 88.00 | 14.95 | 16.65 | 15.80 | 16.50 | % | 0.18 | 10 | 0 | 0.81 | 0.69 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 89.00 | 14.05 | 16.25 | 15.15 | 15.53 | % | 0.17 | 10 | 0 | 0.80 | 0.67 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 90.00 | 13.75 | 15.50 | 14.63 | 15.15 | -3.13 | -17.13% | 0.16 | 3 | 14 | 0.80 | 0.66 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 91.00 | 13.20 | 15.95 | 14.58 | 14.76 | % | 0.16 | 766 | 0 | 0.86 | 0.65 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 92.00 | 12.60 | 14.30 | 13.45 | 13.70 | % | 0.15 | 700 | 0 | 0.83 | 0.63 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 93.00 | 12.15 | 13.95 | 13.05 | 13.41 | -0.93 | -6.49% | 0.14 | 45 | 1 | 0.78 | 0.62 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 94.00 | 11.85 | 13.50 | 12.68 | 13.08 | % | 0.13 | 1,153 | 0 | 0.78 | 0.60 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 95.00 | 11.40 | 13.05 | 12.23 | 11.92 | -0.73 | -5.78% | 0.13 | 2 | 1 | 0.81 | 0.59 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 96.00 | 11.00 | 12.15 | 11.58 | 11.94 | -3.46 | -22.47% | 0.12 | 3 | 1 | 0.82 | 0.57 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 97.00 | 9.75 | 12.20 | 10.98 | 11.13 | -0.97 | -8.02% | 0.11 | 34 | 4 | 0.82 | 0.56 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 98.00 | 10.00 | 11.55 | 10.78 | 9.45 | -2.35 | -19.92% | 0.11 | 18 | 6 | 0.79 | 0.55 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 99.00 | 9.60 | 11.20 | 10.40 | 11.30 | -0.20 | -1.74% | 0.11 | 33 | 1 | 0.84 | 0.53 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 100.00 | 9.40 | 10.10 | 9.75 | 9.79 | -2.66 | -21.37% | 0.10 | 1,367 | 22 | 0.81 | 0.52 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 101.00 | 9.05 | 10.15 | 9.60 | 10.15 | +1.15 | +12.78% | 0.10 | 17 | 1 | 0.82 | 0.50 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 102.00 | 8.40 | 9.95 | 9.18 | 9.32 | -2.19 | -19.03% | 0.09 | 57 | 3 | 0.82 | 0.49 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 105.00 | 7.40 | 8.85 | 8.13 | 8.00 | -2.60 | -24.53% | 0.08 | 1,511 | 3 | 0.82 | 0.45 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 110.00 | 5.95 | 7.10 | 6.53 | 6.70 | -1.96 | -22.64% | 0.06 | 53 | 5 | 0.83 | 0.39 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 115.00 | 4.90 | 6.05 | 5.48 | 6.05 | -1.41 | -18.91% | 0.05 | 133 | 4 | 0.82 | 0.33 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 120.00 | 4.20 | 4.55 | 4.38 | 4.37 | -1.28 | -22.66% | 0.04 | 46 | 2 | 0.83 | 0.28 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 125.00 | 3.35 | 4.25 | 3.80 | 3.62 | -1.03 | -22.16% | 0.03 | 55 | 2 | 0.85 | 0.24 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 130.00 | 2.71 | 3.45 | 3.08 | 2.86 | -2.14 | -42.80% | 0.02 | 98 | 9 | 0.85 | 0.21 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 135.00 | 2.09 | 3.05 | 2.57 | 2.79 | -0.55 | -16.47% | 0.02 | 3 | 1 | 0.87 | 0.18 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 140.00 | 1.75 | 2.49 | 2.12 | 2.40 | -0.50 | -17.25% | 0.02 | 9 | 1 | 0.88 | 0.15 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 145.00 | 1.16 | 2.31 | 1.74 | 2.04 | -0.53 | -20.63% | 0.01 | 60 | 1 | 0.89 | 0.13 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 150.00 | 1.31 | 1.77 | 1.54 | 1.59 | +0.08 | +5.30% | 0.01 | 51 | 15 | 0.91 | 0.11 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.40 | 2.20 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.02 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/8/2026 1:58:56 PM EST |
| 55.00 | 0.00 | 4.55 | 2.28 | % | 0.04 | 0 | 0 | 1.81 | -0.02 | 0.00 | -0.02 | 9/8/2026 1:58:56 PM EST | |||
| 60.00 | 0.42 | 0.64 | 0.53 | 0.49 | +0.20 | +68.97% | 0.01 | 5 | 2 | 0.77 | -0.03 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 65.00 | 0.48 | 0.93 | 0.71 | 0.80 | +0.01 | +1.27% | 0.01 | 3 | 7 | 0.78 | -0.06 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 70.00 | 1.20 | 1.50 | 1.35 | 1.37 | % | 0.02 | 12 | 0 | 0.80 | -0.10 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 75.00 | 2.04 | 2.49 | 2.27 | 2.23 | % | 0.03 | 57 | 0 | 0.78 | -0.15 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 76.00 | 2.22 | 2.72 | 2.47 | 2.34 | -0.59 | -20.14% | 0.03 | 410 | 3 | 0.80 | -0.16 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 77.00 | 2.33 | 3.15 | 2.74 | 2.77 | +0.17 | +6.54% | 0.04 | 7 | 3 | 0.80 | -0.17 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 78.00 | 2.42 | 3.25 | 2.84 | 2.95 | % | 0.04 | 5 | 0 | 0.79 | -0.18 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 79.00 | 2.77 | 3.85 | 3.31 | 3.25 | % | 0.04 | 12 | 0 | 0.79 | -0.19 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 80.00 | 3.15 | 3.80 | 3.48 | 3.40 | +0.75 | +28.31% | 0.04 | 15 | 116 | 0.80 | -0.20 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 81.00 | 3.30 | 4.40 | 3.85 | 3.80 | -0.31 | -7.55% | 0.05 | 2 | 1 | 0.79 | -0.22 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 82.00 | 3.50 | 4.50 | 4.00 | 3.91 | +0.09 | +2.36% | 0.05 | 1 | 19 | 0.78 | -0.23 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 83.00 | 4.05 | 5.40 | 4.73 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.81 | -0.24 | 0.01 | -0.11 | 9/4/2026 | 9/8/2026 1:58:56 PM EST |
| 84.00 | 4.30 | 5.15 | 4.73 | 5.20 | % | 0.06 | 414 | 0 | 0.79 | -0.26 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 85.00 | 4.30 | 5.65 | 4.98 | 5.00 | +0.84 | +20.20% | 0.06 | 28 | 11 | 0.80 | -0.27 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 86.00 | 5.05 | 5.85 | 5.45 | 5.01 | +0.08 | +1.63% | 0.06 | 13 | 1 | 0.80 | -0.28 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 87.00 | 5.45 | 6.50 | 5.98 | 6.00 | % | 0.07 | 15 | 0 | 0.85 | -0.30 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 88.00 | 5.75 | 6.85 | 6.30 | 6.32 | % | 0.07 | 137 | 0 | 0.80 | -0.31 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 89.00 | 6.25 | 7.25 | 6.75 | 6.12 | % | 0.08 | 10 | 0 | 0.80 | -0.33 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 90.00 | 6.70 | 7.85 | 7.28 | 7.30 | +2.05 | +39.05% | 0.08 | 24 | 91 | 0.80 | -0.34 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 91.00 | 6.80 | 8.15 | 7.48 | 7.29 | +0.87 | +13.56% | 0.08 | 18 | 1 | 0.80 | -0.35 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 92.00 | 7.65 | 8.60 | 8.13 | 7.72 | +0.97 | +14.37% | 0.09 | 253 | 11 | 0.80 | -0.37 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 93.00 | 8.15 | 9.15 | 8.65 | 8.22 | +1.22 | +17.43% | 0.09 | 20 | 1 | 0.81 | -0.38 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 94.00 | 8.70 | 9.75 | 9.23 | 8.95 | % | 0.10 | 1,139 | 0 | 0.81 | -0.40 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 95.00 | 9.45 | 10.30 | 9.88 | 9.40 | +1.16 | +14.08% | 0.10 | 47 | 101 | 0.81 | -0.41 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 96.00 | 9.95 | 10.75 | 10.35 | 9.60 | +1.40 | +17.08% | 0.11 | 2 | 4 | 0.83 | -0.43 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 97.00 | 10.60 | 11.25 | 10.93 | 10.83 | +1.45 | +15.46% | 0.11 | 7 | 8 | 0.83 | -0.44 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 98.00 | 11.15 | 12.20 | 11.68 | 10.95 | +1.80 | +19.68% | 0.12 | 35 | 5 | 0.82 | -0.45 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 99.00 | 11.55 | 12.75 | 12.15 | 11.07 | +0.68 | +6.55% | 0.12 | 16 | 23 | 0.78 | -0.47 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 100.00 | 12.00 | 13.15 | 12.58 | 11.72 | +1.42 | +13.79% | 0.13 | 153 | 2 | 0.82 | -0.48 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |
| 101.00 | 12.65 | 13.85 | 13.25 | 12.71 | % | 0.13 | 33 | 0 | 0.81 | -0.50 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 102.00 | 13.35 | 14.50 | 13.93 | 13.50 | % | 0.14 | 267 | 0 | 0.81 | -0.51 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 105.00 | 14.25 | 16.50 | 15.38 | 15.08 | % | 0.15 | 1,118 | 0 | 0.77 | -0.55 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 110.00 | 17.45 | 20.00 | 18.73 | 19.30 | % | 0.17 | 4 | 0 | 0.82 | -0.61 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 115.00 | 22.05 | 23.90 | 22.98 | 22.40 | % | 0.20 | 21 | 0 | 0.83 | -0.67 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 120.00 | 25.55 | 27.90 | 26.73 | 25.72 | % | 0.22 | 7 | 0 | 0.83 | -0.72 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 125.00 | 29.70 | 33.05 | 31.38 | 29.81 | % | 0.25 | 8 | 0 | 0.87 | -0.76 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 130.00 | 33.75 | 37.40 | 35.58 | 34.57 | % | 0.27 | 228 | 0 | 0.80 | -0.79 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 135.00 | 38.25 | 41.25 | 39.75 | 39.06 | % | 0.29 | 1 | 0 | 0.97 | -0.82 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 140.00 | 42.25 | 45.80 | 44.03 | 43.42 | % | 0.31 | 8 | 0 | 1.00 | -0.85 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 145.00 | 47.40 | 51.60 | 49.50 | 48.34 | % | 0.34 | 186 | 0 | 1.15 | -0.87 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 1:58:56 PM EST | |
| 150.00 | 52.10 | 55.30 | 53.70 | 53.50 | % | 0.36 | 72 | 0 | 1.06 | -0.89 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 1:58:56 PM EST |