Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $90.32 as of 9/11/2026 12:29:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.35 | 47.50 | 43.43 | % | 0.87 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.02 | 9/11/2026 11:58:47 AM EST | |||
| 55.00 | 36.25 | 42.70 | 39.48 | % | 0.72 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.03 | 9/11/2026 11:58:47 AM EST | |||
| 60.00 | 31.75 | 37.95 | 34.85 | % | 0.58 | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.04 | 9/11/2026 11:58:47 AM EST | |||
| 65.00 | 26.90 | 32.75 | 29.83 | % | 0.46 | 0 | 0 | 1.29 | 0.93 | 0.01 | -0.06 | 9/11/2026 11:58:47 AM EST | |||
| 70.00 | 23.20 | 28.40 | 25.80 | % | 0.37 | 0 | 0 | 1.18 | 0.88 | 0.01 | -0.07 | 9/11/2026 11:58:47 AM EST | |||
| 75.00 | 19.45 | 22.05 | 20.75 | % | 0.28 | 0 | 0 | 0.78 | 0.83 | 0.01 | -0.09 | 9/11/2026 11:58:47 AM EST | |||
| 80.00 | 15.55 | 20.90 | 18.23 | % | 0.23 | 0 | 0 | 0.79 | 0.76 | 0.01 | -0.10 | 9/11/2026 11:58:47 AM EST | |||
| 81.00 | 14.95 | 19.85 | 17.40 | % | 0.21 | 0 | 0 | 0.78 | 0.75 | 0.01 | -0.10 | 9/11/2026 11:58:47 AM EST | |||
| 82.00 | 14.40 | 18.85 | 16.63 | % | 0.20 | 0 | 0 | 0.76 | 0.73 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 83.00 | 13.80 | 17.75 | 15.78 | % | 0.19 | 0 | 0 | 0.75 | 0.72 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 84.00 | 13.30 | 16.85 | 15.08 | % | 0.18 | 0 | 0 | 0.77 | 0.71 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 85.00 | 12.85 | 16.40 | 14.63 | % | 0.17 | 0 | 0 | 0.75 | 0.69 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 86.00 | 11.85 | 17.35 | 14.60 | % | 0.17 | 0 | 0 | 0.80 | 0.68 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 87.00 | 11.75 | 16.85 | 14.30 | % | 0.16 | 0 | 0 | 0.83 | 0.66 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 88.00 | 10.75 | 16.25 | 13.50 | % | 0.15 | 0 | 0 | 0.79 | 0.65 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 89.00 | 10.20 | 15.90 | 13.05 | % | 0.15 | 0 | 0 | 0.80 | 0.63 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 90.00 | 10.45 | 14.45 | 12.45 | 11.42 | % | 0.14 | 1 | 0 | 0.79 | 0.62 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 91.00 | 9.90 | 13.40 | 11.65 | 12.29 | +0.98 | +8.67% | 0.13 | 5 | 1 | 0.78 | 0.60 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST |
| 92.00 | 8.90 | 13.30 | 11.10 | % | 0.12 | 0 | 0 | 0.76 | 0.59 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 93.00 | 9.40 | 11.95 | 10.68 | 9.50 | -1.10 | -10.38% | 0.11 | 1 | 1 | 0.78 | 0.57 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST |
| 94.00 | 8.95 | 11.10 | 10.03 | % | 0.11 | 0 | 0 | 0.73 | 0.56 | 0.02 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 95.00 | 8.35 | 11.65 | 10.00 | 9.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.78 | 0.54 | 0.02 | -0.12 | 9/10/2026 | 9/11/2026 11:58:47 AM EST |
| 96.00 | 8.05 | 10.85 | 9.45 | % | 0.10 | 0 | 0 | 0.78 | 0.53 | 0.02 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 97.00 | 7.55 | 10.45 | 9.00 | 8.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | 0.51 | 0.02 | -0.12 | 9/10/2026 | 9/11/2026 11:58:47 AM EST |
| 98.00 | 6.95 | 10.85 | 8.90 | 8.02 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | 0.50 | 0.02 | -0.12 | 9/10/2026 | 9/11/2026 11:58:47 AM EST |
| 99.00 | 6.55 | 12.10 | 9.33 | % | 0.09 | 0 | 0 | 0.86 | 0.48 | 0.02 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 100.00 | 6.50 | 9.70 | 8.10 | 10.00 | +3.05 | +43.89% | 0.08 | 1 | 8 | 0.78 | 0.47 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST |
| 101.00 | 5.95 | 9.65 | 7.80 | % | 0.08 | 0 | 0 | 0.78 | 0.46 | 0.02 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 102.00 | 5.75 | 9.35 | 7.55 | % | 0.07 | 0 | 0 | 0.79 | 0.44 | 0.02 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 103.00 | 5.65 | 8.75 | 7.20 | 6.43 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.78 | 0.43 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 11:58:47 AM EST |
| 104.00 | 5.20 | 8.70 | 6.95 | % | 0.07 | 0 | 0 | 0.79 | 0.42 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 105.00 | 5.15 | 8.20 | 6.68 | 6.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.80 | 0.40 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 11:58:47 AM EST |
| 106.00 | 4.70 | 8.20 | 6.45 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 107.00 | 4.75 | 7.60 | 6.18 | 5.29 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.80 | 0.38 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 11:58:47 AM EST |
| 110.00 | 2.72 | 7.30 | 5.01 | % | 0.05 | 0 | 0 | 0.76 | 0.34 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 115.00 | 0.79 | 7.75 | 4.27 | % | 0.04 | 0 | 0 | 0.75 | 0.29 | 0.01 | -0.10 | 9/11/2026 11:58:47 AM EST | |||
| 120.00 | 0.19 | 5.00 | 2.60 | % | 0.02 | 0 | 0 | 0.65 | 0.24 | 0.01 | -0.09 | 9/11/2026 11:58:47 AM EST | |||
| 125.00 | 0.08 | 6.70 | 3.39 | % | 0.03 | 0 | 0 | 0.76 | 0.20 | 0.01 | -0.08 | 9/11/2026 11:58:47 AM EST | |||
| 130.00 | 0.00 | 6.45 | 3.23 | % | 0.02 | 0 | 0 | 1.21 | 0.16 | 0.01 | -0.07 | 9/11/2026 11:58:47 AM EST | |||
| 135.00 | 0.01 | 6.30 | 3.16 | % | 0.02 | 0 | 0 | 0.81 | 0.14 | 0.01 | -0.06 | 9/11/2026 11:58:47 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 | 0.74 | 0.37 | 0.23 | % | 0.01 | 10 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.72 | -0.02 | 0.00 | -0.03 | 9/11/2026 11:58:47 AM EST | |||
| 60.00 | 0.00 | 2.45 | 1.23 | 0.60 | % | 0.02 | 5 | 0 | 1.18 | -0.04 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 65.00 | 0.00 | 5.50 | 2.75 | % | 0.04 | 0 | 0 | 1.06 | -0.07 | 0.01 | -0.06 | 9/11/2026 11:58:47 AM EST | |||
| 70.00 | 0.00 | 6.00 | 3.00 | % | 0.04 | 0 | 0 | 1.28 | -0.12 | 0.01 | -0.07 | 9/11/2026 11:58:47 AM EST | |||
| 75.00 | 0.01 | 4.00 | 2.01 | % | 0.03 | 0 | 0 | 0.57 | -0.17 | 0.01 | -0.09 | 9/11/2026 11:58:47 AM EST | |||
| 80.00 | 0.56 | 5.30 | 2.93 | % | 0.04 | 0 | 0 | 0.62 | -0.24 | 0.01 | -0.10 | 9/11/2026 11:58:47 AM EST | |||
| 81.00 | 3.45 | 6.45 | 4.95 | % | 0.06 | 0 | 0 | 0.80 | -0.25 | 0.01 | -0.10 | 9/11/2026 11:58:47 AM EST | |||
| 82.00 | 3.85 | 6.65 | 5.25 | % | 0.06 | 0 | 0 | 0.78 | -0.27 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 83.00 | 3.85 | 6.45 | 5.15 | 5.05 | -0.89 | -14.99% | 0.06 | 7 | 1 | 0.74 | -0.28 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 11:58:47 AM EST |
| 84.00 | 4.20 | 9.85 | 7.03 | % | 0.08 | 0 | 0 | 0.75 | -0.29 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 85.00 | 5.85 | 7.25 | 6.55 | 5.02 | % | 0.08 | 144 | 0 | 0.81 | -0.31 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 86.00 | 5.00 | 8.45 | 6.73 | % | 0.08 | 0 | 0 | 0.78 | -0.32 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 87.00 | 5.10 | 8.70 | 6.90 | 7.55 | % | 0.08 | 7 | 0 | 0.76 | -0.34 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 88.00 | 6.05 | 8.90 | 7.48 | 8.07 | % | 0.09 | 2 | 0 | 0.77 | -0.35 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 89.00 | 7.15 | 9.35 | 8.25 | 8.00 | -0.85 | -9.61% | 0.09 | 101 | 1 | 0.79 | -0.37 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST |
| 90.00 | 6.95 | 9.75 | 8.35 | % | 0.09 | 0 | 0 | 0.76 | -0.38 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 91.00 | 7.80 | 10.30 | 9.05 | 10.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.40 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 11:58:47 AM EST |
| 92.00 | 8.10 | 10.80 | 9.45 | 9.75 | % | 0.10 | 2 | 0 | 0.77 | -0.41 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 93.00 | 8.65 | 11.60 | 10.13 | % | 0.11 | 0 | 0 | 0.78 | -0.43 | 0.02 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 94.00 | 9.25 | 12.00 | 10.63 | % | 0.11 | 0 | 0 | 0.77 | -0.44 | 0.02 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 95.00 | 9.80 | 13.10 | 11.45 | 10.78 | % | 0.12 | 7 | 0 | 0.78 | -0.46 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 96.00 | 10.30 | 13.35 | 11.83 | % | 0.12 | 0 | 0 | 0.77 | -0.47 | 0.02 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 97.00 | 11.85 | 13.90 | 12.88 | 11.20 | % | 0.13 | 144 | 0 | 0.82 | -0.49 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 98.00 | 11.15 | 14.85 | 13.00 | 13.52 | % | 0.13 | 100 | 0 | 0.76 | -0.50 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 99.00 | 10.55 | 15.80 | 13.18 | % | 0.13 | 0 | 0 | 0.72 | -0.52 | 0.02 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 100.00 | 12.00 | 16.50 | 14.25 | 14.76 | % | 0.14 | 4 | 0 | 0.78 | -0.53 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 101.00 | 13.35 | 16.60 | 14.98 | 15.68 | % | 0.15 | 2 | 0 | 0.77 | -0.54 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 102.00 | 14.00 | 17.40 | 15.70 | 16.39 | % | 0.15 | 3 | 0 | 0.78 | -0.56 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 103.00 | 12.80 | 18.35 | 15.58 | % | 0.15 | 0 | 0 | 0.72 | -0.57 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 104.00 | 14.30 | 18.90 | 16.60 | 17.13 | % | 0.16 | 2 | 0 | 0.74 | -0.58 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:47 AM EST | |
| 105.00 | 14.20 | 21.05 | 17.63 | % | 0.17 | 0 | 0 | 0.76 | -0.60 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 106.00 | 15.05 | 21.70 | 18.38 | % | 0.17 | 0 | 0 | 0.77 | -0.61 | 0.01 | -0.12 | 9/11/2026 11:58:47 AM EST | |||
| 107.00 | 15.65 | 22.30 | 18.98 | % | 0.18 | 0 | 0 | 0.75 | -0.62 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 110.00 | 17.80 | 24.45 | 21.13 | % | 0.19 | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.11 | 9/11/2026 11:58:47 AM EST | |||
| 115.00 | 22.40 | 28.20 | 25.30 | % | 0.22 | 0 | 0 | 1.03 | -0.71 | 0.01 | -0.10 | 9/11/2026 11:58:47 AM EST | |||
| 120.00 | 26.70 | 32.30 | 29.50 | % | 0.25 | 0 | 0 | 1.05 | -0.76 | 0.01 | -0.09 | 9/11/2026 11:58:47 AM EST | |||
| 125.00 | 31.30 | 36.55 | 33.93 | % | 0.27 | 0 | 0 | 1.07 | -0.80 | 0.01 | -0.08 | 9/11/2026 11:58:47 AM EST | |||
| 130.00 | 35.60 | 41.20 | 38.40 | % | 0.30 | 0 | 0 | 1.11 | -0.84 | 0.01 | -0.07 | 9/11/2026 11:58:47 AM EST | |||
| 135.00 | 40.40 | 46.25 | 43.33 | % | 0.32 | 0 | 0 | 1.17 | -0.86 | 0.01 | -0.06 | 9/11/2026 11:58:47 AM EST |