Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $80.70 as of 10/8/2026 5:10:55 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 | 28.85 | 34.95 | 31.90 | 31.32 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.83 | 0.99 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 55.00 | 24.20 | 27.30 | 25.75 | 26.25 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 60.00 | 19.50 | 23.40 | 21.45 | 21.61 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.08 | 0.93 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 65.00 | 16.15 | 18.20 | 17.18 | 22.42 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.63 | 0.86 | 0.01 | -0.06 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 69.00 | 10.70 | 15.50 | 13.10 | % | 0.19 | 0 | 0 | 0.87 | 0.80 | 0.02 | -0.07 | 10/8/2026 3:59:57 PM EST | |||
| 70.00 | 12.85 | 14.60 | 13.73 | 16.65 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.73 | 0.78 | 0.02 | -0.08 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 71.00 | 10.55 | 15.35 | 12.95 | % | 0.18 | 0 | 0 | 0.69 | 0.76 | 0.02 | -0.08 | 10/8/2026 3:59:57 PM EST | |||
| 72.00 | 11.10 | 13.20 | 12.15 | 11.68 | -0.42 | -3.48% | 0.17 | 1 | 4 | 0.70 | 0.74 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 73.00 | 11.35 | 12.55 | 11.95 | 11.06 | -0.22 | -1.95% | 0.16 | 40 | 5 | 0.76 | 0.72 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 74.00 | 10.85 | 11.80 | 11.33 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.76 | 0.70 | 0.02 | -0.09 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 75.00 | 9.75 | 11.20 | 10.48 | 9.72 | -0.73 | -6.99% | 0.14 | 1 | 1 | 0.73 | 0.67 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 76.00 | 9.25 | 10.70 | 9.98 | 9.92 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.74 | 0.65 | 0.02 | -0.10 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 77.00 | 8.85 | 11.40 | 10.13 | 9.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | 0.63 | 0.02 | -0.10 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 78.00 | 8.50 | 9.65 | 9.08 | 9.03 | +0.20 | +2.27% | 0.12 | 20 | 62 | 0.75 | 0.61 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 79.00 | 7.30 | 10.75 | 9.03 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.59 | 0.02 | -0.10 | 10/1/2026 | 10/8/2026 3:59:57 PM EST |
| 80.00 | 7.40 | 10.00 | 8.70 | 8.62 | +0.78 | +9.95% | 0.11 | 29 | 69 | 0.81 | 0.57 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 81.00 | 7.05 | 8.05 | 7.55 | 6.70 | -0.73 | -9.83% | 0.09 | 91 | 17 | 0.75 | 0.55 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 82.00 | 5.80 | 7.75 | 6.78 | 6.49 | -0.46 | -6.62% | 0.08 | 25 | 67 | 0.71 | 0.52 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 83.00 | 5.40 | 8.60 | 7.00 | 5.90 | -0.52 | -8.10% | 0.08 | 4 | 75 | 0.78 | 0.50 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 84.00 | 5.45 | 6.90 | 6.18 | 5.51 | -0.59 | -9.68% | 0.07 | 296 | 39 | 0.73 | 0.48 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 85.00 | 5.40 | 6.45 | 5.93 | 5.17 | -0.63 | -10.87% | 0.07 | 4 | 42 | 0.75 | 0.46 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 86.00 | 4.00 | 7.50 | 5.75 | 5.29 | -0.11 | -2.04% | 0.07 | 422 | 71 | 0.77 | 0.44 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 87.00 | 3.30 | 5.85 | 4.58 | 4.60 | -0.54 | -10.51% | 0.05 | 4 | 219 | 0.68 | 0.42 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 88.00 | 4.20 | 5.55 | 4.88 | 4.34 | -0.02 | -0.46% | 0.06 | 9 | 27 | 0.75 | 0.40 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 89.00 | 4.10 | 5.10 | 4.60 | 6.14 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.75 | 0.38 | 0.02 | -0.10 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 90.00 | 3.50 | 4.85 | 4.18 | 3.88 | -0.48 | -11.01% | 0.05 | 70 | 72 | 0.74 | 0.37 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 91.00 | 3.20 | 4.30 | 3.75 | 3.60 | -0.33 | -8.40% | 0.04 | 211 | 3 | 0.72 | 0.35 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 92.00 | 2.94 | 4.40 | 3.67 | 3.39 | -0.26 | -7.13% | 0.04 | 5 | 31 | 0.74 | 0.33 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 93.00 | 3.05 | 5.05 | 4.05 | 3.15 | -0.35 | -10.00% | 0.04 | 506 | 79 | 0.81 | 0.31 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 94.00 | 2.33 | 4.05 | 3.19 | 3.09 | -0.20 | -6.08% | 0.03 | 1 | 8 | 0.74 | 0.30 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 95.00 | 2.65 | 3.50 | 3.08 | 2.80 | -0.34 | -10.83% | 0.03 | 8 | 413 | 0.75 | 0.28 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 100.00 | 1.99 | 2.82 | 2.41 | 2.27 | -0.08 | -3.41% | 0.02 | 5 | 76 | 0.78 | 0.22 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 105.00 | 1.33 | 2.00 | 1.67 | 1.60 | -0.07 | -4.20% | 0.02 | 6 | 16 | 0.78 | 0.17 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 110.00 | 0.99 | 1.71 | 1.35 | 1.20 | -0.03 | -2.44% | 0.01 | 9 | 27 | 0.81 | 0.13 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 115.00 | 0.68 | 1.00 | 0.84 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | 0.10 | 0.01 | -0.05 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 120.00 | 0.32 | 1.21 | 0.77 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.82 | 0.08 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 125.00 | 0.20 | 0.73 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 2 | 12 | 0.80 | 0.06 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 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 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 55.00 | 0.07 | 0.60 | 0.34 | 0.33 | % | 0.01 | 1 | 0 | 0.72 | -0.03 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 60.00 | 0.50 | 0.85 | 0.68 | 0.69 | -0.01 | -1.43% | 0.01 | 8 | 28 | 0.72 | -0.07 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 65.00 | 1.17 | 1.68 | 1.43 | 1.51 | +0.31 | +25.84% | 0.02 | 15 | 80 | 0.72 | -0.14 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 69.00 | 1.88 | 2.73 | 2.31 | 2.57 | % | 0.03 | 2 | 0 | 0.71 | -0.20 | 0.02 | -0.07 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 70.00 | 2.33 | 2.90 | 2.62 | 2.99 | +0.64 | +27.24% | 0.04 | 13 | 94 | 0.72 | -0.22 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 71.00 | 2.56 | 4.10 | 3.33 | 3.41 | +1.46 | +74.88% | 0.05 | 9 | 14 | 0.77 | -0.24 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 72.00 | 2.80 | 3.80 | 3.30 | 3.40 | +0.36 | +11.85% | 0.05 | 7 | 9 | 0.72 | -0.26 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 73.00 | 3.15 | 4.00 | 3.58 | 3.50 | +0.25 | +7.70% | 0.05 | 84 | 10 | 0.71 | -0.28 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 74.00 | 3.55 | 4.80 | 4.18 | 4.28 | +0.53 | +14.14% | 0.06 | 44 | 129 | 0.74 | -0.30 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 75.00 | 3.90 | 4.70 | 4.30 | 4.42 | +0.32 | +7.81% | 0.06 | 210 | 153 | 0.71 | -0.33 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 76.00 | 4.20 | 5.25 | 4.73 | 4.64 | -0.23 | -4.73% | 0.06 | 43 | 22 | 0.71 | -0.35 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 77.00 | 4.80 | 6.00 | 5.40 | 5.40 | +0.40 | +8.00% | 0.07 | 1 | 82 | 0.73 | -0.37 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 78.00 | 5.15 | 6.80 | 5.98 | 6.06 | +0.61 | +11.20% | 0.08 | 28 | 37 | 0.74 | -0.39 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 79.00 | 5.70 | 7.00 | 6.35 | 6.43 | +0.50 | +8.44% | 0.08 | 5 | 51 | 0.73 | -0.41 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 80.00 | 6.25 | 7.70 | 6.98 | 7.43 | +0.88 | +13.44% | 0.09 | 17 | 152 | 0.74 | -0.43 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 81.00 | 6.75 | 8.65 | 7.70 | 7.74 | +0.74 | +10.58% | 0.10 | 5 | 40 | 0.76 | -0.45 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 82.00 | 6.50 | 9.05 | 7.78 | 8.37 | +0.81 | +10.72% | 0.09 | 88 | 196 | 0.71 | -0.48 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 83.00 | 7.85 | 9.40 | 8.63 | 9.21 | +0.95 | +11.51% | 0.10 | 28 | 15 | 0.74 | -0.50 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 84.00 | 7.35 | 10.65 | 9.00 | 9.72 | +1.02 | +11.73% | 0.11 | 43 | 16 | 0.72 | -0.52 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 85.00 | 9.05 | 10.85 | 9.95 | 10.25 | +1.16 | +12.77% | 0.12 | 201 | 39 | 0.75 | -0.54 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 86.00 | 9.65 | 11.40 | 10.53 | 10.71 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.75 | -0.56 | 0.02 | -0.10 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 87.00 | 9.70 | 11.90 | 10.80 | 10.30 | -0.53 | -4.90% | 0.12 | 6 | 52 | 0.71 | -0.58 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 88.00 | 10.60 | 13.55 | 12.08 | 12.49 | +1.37 | +12.32% | 0.14 | 9 | 23 | 0.77 | -0.60 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 89.00 | 11.65 | 13.85 | 12.75 | 10.23 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.77 | -0.62 | 0.02 | -0.10 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 90.00 | 12.30 | 14.15 | 13.23 | 12.78 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.74 | -0.63 | 0.02 | -0.10 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 91.00 | 13.15 | 14.70 | 13.93 | 14.44 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.74 | -0.65 | 0.02 | -0.10 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 92.00 | 13.95 | 16.40 | 15.18 | 15.49 | +0.99 | +6.83% | 0.17 | 72 | 5 | 0.80 | -0.67 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 93.00 | 14.65 | 17.20 | 15.93 | 16.50 | +0.77 | +4.90% | 0.17 | 1 | 22 | 0.80 | -0.69 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 94.00 | 15.45 | 17.20 | 16.33 | 15.84 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.76 | -0.70 | 0.02 | -0.09 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 95.00 | 16.25 | 17.75 | 17.00 | 17.00 | -0.55 | -3.14% | 0.18 | 10 | 25 | 0.75 | -0.72 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 100.00 | 20.35 | 23.50 | 21.93 | 21.75 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.84 | -0.78 | 0.02 | -0.08 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 105.00 | 24.70 | 28.25 | 26.48 | 25.71 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.87 | -0.83 | 0.01 | -0.07 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 110.00 | 29.15 | 32.90 | 31.03 | 31.14 | +1.04 | +3.46% | 0.28 | 10 | 2 | 0.84 | -0.87 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 115.00 | 33.75 | 36.70 | 35.23 | 35.42 | +0.77 | +2.23% | 0.31 | 5 | 3 | 1.12 | -0.90 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 120.00 | 36.80 | 43.65 | 40.23 | % | 0.34 | 0 | 0 | 1.46 | -0.92 | 0.01 | -0.04 | 10/8/2026 3:59:57 PM EST | |||
| 125.00 | 43.30 | 48.50 | 45.90 | % | 0.37 | 0 | 0 | 1.52 | -0.94 | 0.01 | -0.04 | 10/8/2026 3:59:57 PM EST |