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 | 45.00 | 53.15 | 49.08 | % | 0.98 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.01 | 9/8/2026 9:58:56 AM EST | |||
| 55.00 | 41.55 | 48.20 | 44.88 | % | 0.82 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 9/8/2026 9:58:56 AM EST | |||
| 60.00 | 37.15 | 42.45 | 39.80 | % | 0.66 | 0 | 0 | 1.57 | 0.96 | 0.00 | -0.04 | 9/8/2026 9:58:56 AM EST | |||
| 65.00 | 33.10 | 35.90 | 34.50 | % | 0.53 | 0 | 0 | 1.42 | 0.94 | 0.00 | -0.05 | 9/8/2026 9:58:56 AM EST | |||
| 70.00 | 28.10 | 32.80 | 30.45 | % | 0.43 | 0 | 0 | 1.21 | 0.91 | 0.01 | -0.06 | 9/8/2026 9:58:56 AM EST | |||
| 75.00 | 24.70 | 27.70 | 26.20 | % | 0.35 | 0 | 0 | 0.83 | 0.87 | 0.01 | -0.08 | 9/8/2026 9:58:56 AM EST | |||
| 76.00 | 23.70 | 27.80 | 25.75 | % | 0.34 | 0 | 0 | 0.86 | 0.86 | 0.01 | -0.08 | 9/8/2026 9:58:56 AM EST | |||
| 77.00 | 23.25 | 25.55 | 24.40 | % | 0.32 | 0 | 0 | 0.90 | 0.85 | 0.01 | -0.08 | 9/8/2026 9:58:56 AM EST | |||
| 78.00 | 22.35 | 25.30 | 23.83 | % | 0.31 | 0 | 0 | 0.82 | 0.84 | 0.01 | -0.09 | 9/8/2026 9:58:56 AM EST | |||
| 79.00 | 21.55 | 25.55 | 23.55 | % | 0.30 | 0 | 0 | 0.83 | 0.82 | 0.01 | -0.09 | 9/8/2026 9:58:56 AM EST | |||
| 80.00 | 21.00 | 23.25 | 22.13 | 21.60 | % | 0.28 | 14 | 0 | 0.89 | 0.81 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 81.00 | 20.15 | 22.50 | 21.33 | % | 0.26 | 0 | 0 | 0.81 | 0.80 | 0.01 | -0.10 | 9/8/2026 9:58:56 AM EST | |||
| 82.00 | 19.35 | 21.85 | 20.60 | 24.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.85 | 0.79 | 0.01 | -0.10 | 9/3/2026 | 9/8/2026 9:58:56 AM EST |
| 83.00 | 18.50 | 20.95 | 19.73 | % | 0.24 | 0 | 0 | 0.82 | 0.78 | 0.01 | -0.10 | 9/8/2026 9:58:56 AM EST | |||
| 84.00 | 17.95 | 22.55 | 20.25 | 21.89 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.87 | 0.76 | 0.01 | -0.10 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 85.00 | 17.30 | 20.25 | 18.78 | 18.23 | -2.35 | -11.42% | 0.22 | 4 | 8 | 0.82 | 0.75 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 86.00 | 17.00 | 18.90 | 17.95 | 17.78 | -2.87 | -13.90% | 0.21 | 2 | 1 | 0.80 | 0.74 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 87.00 | 16.50 | 18.50 | 17.50 | 16.87 | % | 0.20 | 4 | 0 | 0.83 | 0.72 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 88.00 | 15.90 | 17.75 | 16.83 | 16.54 | % | 0.19 | 4 | 0 | 0.85 | 0.71 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 89.00 | 14.90 | 17.15 | 16.03 | 16.08 | % | 0.18 | 3 | 0 | 0.82 | 0.69 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 90.00 | 14.55 | 16.65 | 15.60 | 15.46 | -2.82 | -15.43% | 0.17 | 2 | 14 | 0.82 | 0.68 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 91.00 | 13.80 | 16.05 | 14.93 | 14.76 | % | 0.16 | 766 | 0 | 0.81 | 0.67 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 92.00 | 13.40 | 15.40 | 14.40 | 14.08 | % | 0.16 | 699 | 0 | 0.85 | 0.65 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 93.00 | 12.35 | 14.85 | 13.60 | 13.41 | -0.93 | -6.49% | 0.15 | 45 | 1 | 0.82 | 0.64 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 94.00 | 12.25 | 14.30 | 13.28 | 12.95 | % | 0.14 | 2 | 0 | 0.78 | 0.62 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 95.00 | 12.60 | 13.95 | 13.28 | 12.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.61 | 0.01 | -0.12 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 96.00 | 11.25 | 13.55 | 12.40 | 15.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | 0.59 | 0.01 | -0.13 | 9/3/2026 | 9/8/2026 9:58:56 AM EST |
| 97.00 | 10.95 | 12.95 | 11.95 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.81 | 0.58 | 0.01 | -0.13 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 98.00 | 10.70 | 12.50 | 11.60 | 11.62 | -0.18 | -1.53% | 0.12 | 2 | 6 | 0.80 | 0.56 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 99.00 | 10.50 | 12.20 | 11.35 | 11.09 | -0.41 | -3.57% | 0.11 | 15 | 1 | 0.82 | 0.55 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 100.00 | 10.25 | 11.40 | 10.83 | 10.28 | -2.17 | -17.43% | 0.11 | 55 | 22 | 0.82 | 0.54 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 101.00 | 9.45 | 11.30 | 10.38 | 10.20 | +1.20 | +13.34% | 0.10 | 4 | 1 | 0.81 | 0.52 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 102.00 | 8.85 | 11.10 | 9.98 | 10.15 | -1.36 | -11.82% | 0.10 | 28 | 3 | 0.83 | 0.51 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 105.00 | 8.00 | 9.45 | 8.73 | 9.00 | -1.60 | -15.10% | 0.08 | 1,508 | 3 | 0.83 | 0.47 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 110.00 | 6.75 | 7.95 | 7.35 | 7.21 | -1.45 | -16.75% | 0.07 | 6 | 5 | 0.83 | 0.40 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 115.00 | 4.95 | 6.50 | 5.73 | 5.79 | -1.67 | -22.39% | 0.05 | 36 | 4 | 0.83 | 0.34 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 120.00 | 3.15 | 5.70 | 4.43 | 4.60 | -1.05 | -18.59% | 0.04 | 30 | 2 | 0.80 | 0.29 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 125.00 | 3.05 | 4.80 | 3.93 | 4.19 | -0.46 | -9.90% | 0.03 | 5 | 2 | 0.85 | 0.25 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 130.00 | 2.96 | 3.85 | 3.41 | 3.35 | -1.65 | -33.00% | 0.03 | 5 | 9 | 0.86 | 0.21 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 135.00 | 1.90 | 3.80 | 2.85 | 2.91 | -0.43 | -12.88% | 0.02 | 1 | 1 | 0.87 | 0.18 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 140.00 | 1.37 | 3.00 | 2.19 | 2.48 | -0.42 | -14.49% | 0.02 | 4 | 1 | 0.88 | 0.16 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 145.00 | 1.14 | 3.90 | 2.52 | 2.58 | +0.01 | +0.39% | 0.02 | 1 | 1 | 0.96 | 0.13 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 150.00 | 1.09 | 2.38 | 1.74 | 1.78 | +0.27 | +17.89% | 0.01 | 5 | 15 | 0.91 | 0.12 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 9:58:56 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 | 4.45 | 2.23 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.04 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 55.00 | 0.00 | 4.60 | 2.30 | % | 0.04 | 0 | 0 | 1.84 | -0.01 | 0.00 | -0.02 | 9/8/2026 9:58:56 AM EST | |||
| 60.00 | 0.04 | 1.40 | 0.72 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.04 | 0.00 | -0.04 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 65.00 | 0.35 | 1.35 | 0.85 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | -0.06 | 0.00 | -0.05 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 70.00 | 1.04 | 1.95 | 1.50 | 1.75 | % | 0.02 | 1 | 0 | 0.84 | -0.09 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 75.00 | 1.66 | 2.50 | 2.08 | 2.08 | % | 0.03 | 5 | 0 | 0.82 | -0.13 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 76.00 | 1.75 | 3.20 | 2.48 | 2.69 | -0.24 | -8.20% | 0.03 | 2 | 3 | 0.83 | -0.14 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 77.00 | 1.91 | 3.20 | 2.56 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.80 | -0.15 | 0.01 | -0.08 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 78.00 | 1.15 | 3.50 | 2.33 | % | 0.03 | 0 | 0 | 0.74 | -0.16 | 0.01 | -0.09 | 9/8/2026 9:58:56 AM EST | |||
| 79.00 | 2.45 | 3.10 | 2.78 | 3.22 | % | 0.04 | 2 | 0 | 0.79 | -0.18 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 80.00 | 2.75 | 3.45 | 3.10 | 3.12 | +0.47 | +17.74% | 0.04 | 2 | 116 | 0.78 | -0.19 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 81.00 | 2.81 | 4.05 | 3.43 | 4.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.81 | -0.20 | 0.01 | -0.10 | 9/3/2026 | 9/8/2026 9:58:56 AM EST |
| 82.00 | 3.10 | 4.30 | 3.70 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.80 | -0.21 | 0.01 | -0.10 | 9/3/2026 | 9/8/2026 9:58:56 AM EST |
| 83.00 | 3.40 | 4.60 | 4.00 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.79 | -0.22 | 0.01 | -0.10 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 84.00 | 3.60 | 5.35 | 4.48 | 4.55 | % | 0.05 | 5 | 0 | 0.81 | -0.24 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 85.00 | 4.10 | 5.30 | 4.70 | 4.15 | -0.01 | -0.24% | 0.06 | 16 | 11 | 0.79 | -0.25 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 86.00 | 4.40 | 5.35 | 4.88 | 4.90 | -0.03 | -0.61% | 0.06 | 7 | 1 | 0.78 | -0.26 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 87.00 | 4.80 | 6.40 | 5.60 | 5.86 | % | 0.06 | 4 | 0 | 0.79 | -0.28 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 88.00 | 5.05 | 6.50 | 5.78 | 6.17 | % | 0.07 | 129 | 0 | 0.79 | -0.29 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 89.00 | 5.50 | 6.80 | 6.15 | 6.17 | % | 0.07 | 4 | 0 | 0.78 | -0.31 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 90.00 | 5.95 | 7.90 | 6.93 | 6.82 | +1.57 | +29.91% | 0.08 | 12 | 91 | 0.82 | -0.32 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 91.00 | 6.25 | 7.80 | 7.03 | 7.09 | +0.67 | +10.44% | 0.08 | 13 | 1 | 0.74 | -0.33 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 92.00 | 6.80 | 8.40 | 7.60 | 7.43 | +0.68 | +10.08% | 0.08 | 8 | 11 | 0.80 | -0.35 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 93.00 | 6.00 | 9.00 | 7.50 | 7.86 | +0.86 | +12.29% | 0.08 | 10 | 1 | 0.74 | -0.36 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 94.00 | 7.55 | 9.40 | 8.48 | 8.31 | % | 0.09 | 1 | 0 | 0.80 | -0.38 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 95.00 | 8.20 | 9.75 | 8.98 | 8.24 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.80 | -0.39 | 0.01 | -0.12 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 96.00 | 8.75 | 10.05 | 9.40 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.80 | -0.41 | 0.01 | -0.13 | 9/4/2026 | 9/8/2026 9:58:56 AM EST |
| 97.00 | 9.15 | 10.65 | 9.90 | 9.51 | +0.13 | +1.39% | 0.10 | 1 | 8 | 0.79 | -0.42 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 98.00 | 9.70 | 11.30 | 10.50 | 10.79 | +1.64 | +17.93% | 0.11 | 17 | 5 | 0.81 | -0.44 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 99.00 | 10.40 | 11.95 | 11.18 | 11.22 | +0.83 | +7.99% | 0.11 | 12 | 23 | 0.81 | -0.45 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 100.00 | 11.00 | 12.60 | 11.80 | 11.90 | +1.60 | +15.54% | 0.12 | 137 | 2 | 0.81 | -0.46 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST |
| 101.00 | 11.40 | 13.30 | 12.35 | 12.39 | % | 0.12 | 17 | 0 | 0.82 | -0.48 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 102.00 | 12.10 | 13.95 | 13.03 | 12.97 | % | 0.13 | 15 | 0 | 0.81 | -0.49 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 105.00 | 13.95 | 15.70 | 14.83 | 14.63 | % | 0.14 | 4 | 0 | 0.81 | -0.53 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 110.00 | 17.30 | 19.00 | 18.15 | 18.25 | % | 0.16 | 1 | 0 | 0.81 | -0.60 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 115.00 | 20.90 | 23.00 | 21.95 | 21.91 | % | 0.19 | 12 | 0 | 0.72 | -0.66 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 9:58:56 AM EST | |
| 120.00 | 24.60 | 27.25 | 25.93 | % | 0.22 | 0 | 0 | 0.83 | -0.71 | 0.01 | -0.11 | 9/8/2026 9:58:56 AM EST | |||
| 125.00 | 28.75 | 32.10 | 30.43 | % | 0.24 | 0 | 0 | 0.75 | -0.75 | 0.01 | -0.10 | 9/8/2026 9:58:56 AM EST | |||
| 130.00 | 33.25 | 35.60 | 34.43 | % | 0.26 | 0 | 0 | 1.01 | -0.79 | 0.01 | -0.09 | 9/8/2026 9:58:56 AM EST | |||
| 135.00 | 37.75 | 41.00 | 39.38 | % | 0.29 | 0 | 0 | 1.04 | -0.82 | 0.01 | -0.09 | 9/8/2026 9:58:56 AM EST | |||
| 140.00 | 41.95 | 45.00 | 43.48 | % | 0.31 | 0 | 0 | 1.09 | -0.84 | 0.01 | -0.08 | 9/8/2026 9:58:56 AM EST | |||
| 145.00 | 44.50 | 50.85 | 47.68 | % | 0.33 | 0 | 0 | 1.15 | -0.87 | 0.01 | -0.07 | 9/8/2026 9:58:56 AM EST | |||
| 150.00 | 51.65 | 54.30 | 52.98 | % | 0.35 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.07 | 9/8/2026 9:58:56 AM EST |