Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $89.00 as of 9/27/2026 8:50:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.45 | 55.70 | 53.08 | % | 1.52 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 40.00 | 46.15 | 51.85 | 49.00 | 43.16 | 0.00 | 0.00% | 1.23 | 0 | 10 | 1.86 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 4:00:00 PM EST |
| 45.00 | 40.60 | 48.40 | 44.50 | 46.94 | 0.00 | 0.00% | 0.99 | 0 | 13 | 1.88 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:00 PM EST |
| 50.00 | 38.55 | 40.10 | 39.33 | 40.40 | +5.61 | +16.13% | 0.79 | 6 | 24 | 1.09 | 0.98 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 55.00 | 33.30 | 37.20 | 35.25 | 29.81 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.30 | 0.96 | 0.00 | -0.03 | 9/17/2026 | 9/25/2026 4:00:00 PM EST |
| 60.00 | 26.85 | 30.65 | 28.75 | 30.15 | -2.75 | -8.36% | 0.48 | 1 | 49 | 0.89 | 0.93 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 65.00 | 25.05 | 26.65 | 25.85 | 29.78 | 0.00 | 0.00% | 0.40 | 0 | 15 | 0.72 | 0.89 | 0.01 | -0.05 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 70.00 | 21.05 | 22.50 | 21.78 | 21.70 | -4.00 | -15.57% | 0.31 | 1 | 407 | 0.72 | 0.84 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 75.00 | 17.75 | 18.55 | 18.15 | 24.30 | 0.00 | 0.00% | 0.24 | 0 | 422 | 0.72 | 0.78 | 0.01 | -0.08 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 80.00 | 14.80 | 15.70 | 15.25 | 15.10 | -3.90 | -20.53% | 0.19 | 138 | 546 | 0.73 | 0.70 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 85.00 | 12.20 | 12.95 | 12.58 | 12.47 | -3.58 | -22.31% | 0.15 | 67 | 483 | 0.75 | 0.63 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 90.00 | 10.05 | 10.35 | 10.20 | 9.95 | -3.00 | -23.17% | 0.11 | 88 | 1,019 | 0.75 | 0.55 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 95.00 | 8.15 | 8.55 | 8.35 | 8.38 | -2.92 | -25.85% | 0.09 | 474 | 3,516 | 0.76 | 0.48 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 100.00 | 6.50 | 6.95 | 6.73 | 6.75 | -2.35 | -25.83% | 0.07 | 239 | 2,973 | 0.76 | 0.42 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 105.00 | 5.35 | 5.65 | 5.50 | 5.50 | -2.28 | -29.31% | 0.05 | 30 | 694 | 0.77 | 0.36 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 110.00 | 4.45 | 4.70 | 4.58 | 4.52 | -1.93 | -29.93% | 0.04 | 556 | 5,002 | 0.79 | 0.30 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 115.00 | 3.55 | 3.80 | 3.68 | 3.65 | -1.58 | -30.21% | 0.03 | 185 | 1,029 | 0.79 | 0.26 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 120.00 | 2.87 | 3.15 | 3.01 | 3.02 | -1.38 | -31.37% | 0.03 | 87 | 1,295 | 0.80 | 0.22 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 125.00 | 2.33 | 2.61 | 2.47 | 2.43 | -1.32 | -35.20% | 0.02 | 35 | 685 | 0.81 | 0.19 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 130.00 | 1.95 | 2.15 | 2.05 | 2.10 | -1.05 | -33.34% | 0.02 | 77 | 391 | 0.82 | 0.16 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 135.00 | 1.61 | 1.81 | 1.71 | 1.70 | -0.85 | -33.34% | 0.01 | 114 | 221 | 0.83 | 0.14 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 140.00 | 1.32 | 1.53 | 1.43 | 1.40 | -0.75 | -34.89% | 0.01 | 65 | 1,130 | 0.84 | 0.12 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 145.00 | 1.11 | 1.32 | 1.22 | 1.15 | -0.56 | -32.75% | 0.01 | 2 | 141 | 0.85 | 0.10 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 150.00 | 0.98 | 1.09 | 1.04 | 1.00 | -0.60 | -37.50% | 0.01 | 45 | 841 | 0.86 | 0.09 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.03 | 0.13 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 65 | 1.02 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.13 | -0.13 | -50.00% | 0.00 | 4 | 290 | 1.06 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 45.00 | 0.10 | 0.23 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 8 | 332 | 0.86 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 50.00 | 0.21 | 0.36 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 5 | 637 | 0.82 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 55.00 | 0.41 | 0.64 | 0.53 | 0.56 | +0.06 | +12.00% | 0.01 | 15 | 433 | 0.79 | -0.04 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 60.00 | 0.85 | 1.00 | 0.93 | 0.94 | +0.04 | +4.45% | 0.02 | 138 | 1,555 | 0.77 | -0.07 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 65.00 | 1.49 | 1.70 | 1.60 | 1.60 | +0.11 | +7.39% | 0.02 | 16 | 908 | 0.76 | -0.11 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 70.00 | 2.48 | 2.68 | 2.58 | 2.60 | +0.26 | +11.12% | 0.04 | 158 | 2,132 | 0.75 | -0.16 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 75.00 | 3.85 | 4.20 | 4.03 | 4.00 | +0.36 | +9.89% | 0.05 | 84 | 1,130 | 0.75 | -0.22 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 80.00 | 5.65 | 6.00 | 5.83 | 5.84 | +0.66 | +12.75% | 0.07 | 166 | 3,065 | 0.75 | -0.30 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 85.00 | 7.85 | 8.35 | 8.10 | 8.17 | +0.97 | +13.48% | 0.10 | 106 | 1,391 | 0.75 | -0.37 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 90.00 | 10.65 | 11.10 | 10.88 | 10.89 | +1.24 | +12.85% | 0.12 | 341 | 761 | 0.76 | -0.45 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 95.00 | 13.65 | 14.20 | 13.93 | 14.03 | +1.64 | +13.24% | 0.15 | 27 | 442 | 0.77 | -0.52 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 100.00 | 16.95 | 17.55 | 17.25 | 17.60 | +1.62 | +10.14% | 0.17 | 244 | 465 | 0.76 | -0.58 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 105.00 | 20.60 | 22.60 | 21.60 | 19.30 | 0.00 | 0.00% | 0.21 | 0 | 223 | 0.82 | -0.64 | 0.01 | -0.09 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 110.00 | 24.65 | 25.80 | 25.23 | 25.58 | +3.98 | +18.43% | 0.23 | 2 | 235 | 0.80 | -0.70 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 115.00 | 28.70 | 29.90 | 29.30 | 29.40 | +1.65 | +5.95% | 0.25 | 1 | 20 | 0.80 | -0.74 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 120.00 | 33.25 | 34.40 | 33.83 | 31.07 | 0.00 | 0.00% | 0.28 | 0 | 63 | 0.82 | -0.78 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 125.00 | 35.60 | 38.95 | 37.28 | 31.65 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.88 | -0.81 | 0.01 | -0.07 | 9/3/2026 | 9/25/2026 4:00:00 PM EST |
| 130.00 | 42.10 | 43.60 | 42.85 | 46.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | -0.84 | 0.01 | -0.06 | 9/15/2026 | 9/25/2026 4:00:00 PM EST |
| 135.00 | 44.85 | 48.40 | 46.63 | 48.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.94 | -0.86 | 0.01 | -0.06 | 9/15/2026 | 9/25/2026 4:00:00 PM EST |
| 140.00 | 51.35 | 53.55 | 52.45 | 46.66 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.05 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 145.00 | 54.20 | 58.25 | 56.23 | % | 0.39 | 0 | 0 | 1.02 | -0.90 | 0.01 | -0.05 | 9/25/2026 4:00:00 PM EST | |||
| 150.00 | 60.90 | 62.55 | 61.73 | % | 0.41 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.04 | 9/25/2026 4:00:00 PM EST |