Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $84.68 as of 9/18/2026 8:50:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.85 | 57.05 | 54.45 | % | 1.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/17/2026 3:59:50 PM EST | |||
| 40.00 | 47.00 | 52.00 | 49.50 | 43.16 | 0.00 | 0.00% | 1.24 | 0 | 10 | 1.75 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 45.00 | 42.10 | 47.30 | 44.70 | % | 0.99 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.02 | 9/17/2026 3:59:50 PM EST | |||
| 50.00 | 37.80 | 42.45 | 40.13 | 34.79 | 0.00 | 0.00% | 0.80 | 0 | 24 | 1.40 | 0.96 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 55.00 | 33.15 | 37.70 | 35.43 | 29.81 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.32 | 0.93 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 60.00 | 28.80 | 33.10 | 30.95 | 26.49 | 0.00 | 0.00% | 0.52 | 0 | 49 | 0.71 | 0.89 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 65.00 | 26.40 | 28.90 | 27.65 | 22.15 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.63 | 0.85 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 70.00 | 20.75 | 24.80 | 22.78 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 393 | 0.75 | 0.79 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 75.00 | 19.20 | 21.10 | 20.15 | 16.00 | 0.00 | 0.00% | 0.27 | 0 | 421 | 0.75 | 0.72 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 80.00 | 16.50 | 18.20 | 17.35 | 17.50 | +4.25 | +32.08% | 0.22 | 1 | 544 | 0.75 | 0.65 | 0.01 | -0.08 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 85.00 | 14.00 | 15.10 | 14.55 | 14.47 | +3.45 | +31.31% | 0.17 | 8 | 506 | 0.73 | 0.58 | 0.02 | -0.09 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 90.00 | 11.95 | 12.60 | 12.28 | 12.11 | +3.11 | +34.56% | 0.14 | 89 | 855 | 0.74 | 0.50 | 0.02 | -0.09 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 95.00 | 9.80 | 10.50 | 10.15 | 10.10 | +2.62 | +35.03% | 0.11 | 23 | 517 | 0.75 | 0.43 | 0.01 | -0.09 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 100.00 | 8.15 | 8.60 | 8.38 | 8.30 | +2.35 | +39.50% | 0.08 | 305 | 2,571 | 0.76 | 0.37 | 0.01 | -0.08 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 105.00 | 6.60 | 7.20 | 6.90 | 6.48 | +1.53 | +30.91% | 0.07 | 1 | 566 | 0.77 | 0.32 | 0.01 | -0.08 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 110.00 | 5.55 | 6.10 | 5.83 | 5.90 | +1.89 | +47.14% | 0.05 | 17 | 570 | 0.77 | 0.28 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 115.00 | 4.45 | 5.00 | 4.73 | 4.61 | +1.21 | +35.59% | 0.04 | 4 | 1,178 | 0.78 | 0.24 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 120.00 | 3.75 | 4.20 | 3.98 | 4.00 | +1.35 | +50.95% | 0.03 | 26 | 881 | 0.79 | 0.20 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 125.00 | 3.20 | 3.50 | 3.35 | 3.35 | +1.15 | +52.28% | 0.03 | 10 | 653 | 0.80 | 0.18 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 130.00 | 2.46 | 3.00 | 2.73 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.80 | 0.15 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 135.00 | 1.49 | 2.54 | 2.02 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.82 | 0.13 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 140.00 | 1.79 | 2.17 | 1.98 | 2.00 | +0.60 | +42.86% | 0.01 | 4 | 933 | 0.83 | 0.11 | 0.01 | -0.04 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 145.00 | 0.89 | 1.88 | 1.39 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.84 | 0.10 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 150.00 | 1.18 | 1.75 | 1.47 | 1.40 | +0.57 | +68.68% | 0.01 | 6 | 664 | 0.84 | 0.08 | 0.00 | -0.04 | 9/18/2026 | 9/17/2026 3:59:50 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 | 0.05 | 0.25 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 58 | 0.90 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.90 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 45.00 | 0.12 | 0.38 | 0.25 | 0.22 | -0.13 | -37.15% | 0.01 | 12 | 316 | 0.79 | -0.02 | 0.00 | -0.02 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 50.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.15 | -27.28% | 0.01 | 8 | 628 | 0.85 | -0.04 | 0.00 | -0.03 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 55.00 | 0.46 | 0.83 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.79 | -0.07 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 60.00 | 1.09 | 1.50 | 1.30 | 1.20 | -0.33 | -21.57% | 0.02 | 28 | 1,495 | 0.79 | -0.11 | 0.01 | -0.05 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 65.00 | 1.90 | 2.10 | 2.00 | 1.91 | -0.60 | -23.91% | 0.03 | 5 | 821 | 0.77 | -0.15 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 70.00 | 2.91 | 3.10 | 3.01 | 2.95 | -0.96 | -24.56% | 0.04 | 28 | 1,969 | 0.75 | -0.21 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 75.00 | 4.10 | 4.95 | 4.53 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 954 | 0.74 | -0.28 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 80.00 | 6.05 | 6.25 | 6.15 | 6.20 | -1.60 | -20.52% | 0.08 | 5 | 3,006 | 0.76 | -0.35 | 0.01 | -0.08 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 85.00 | 8.00 | 8.70 | 8.35 | 8.49 | -1.91 | -18.37% | 0.10 | 18 | 1,366 | 0.76 | -0.42 | 0.02 | -0.09 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 90.00 | 10.75 | 11.15 | 10.95 | 10.96 | -2.29 | -17.29% | 0.12 | 133 | 656 | 0.76 | -0.50 | 0.02 | -0.09 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 95.00 | 13.35 | 14.25 | 13.80 | 16.75 | 0.00 | 0.00% | 0.15 | 0 | 323 | 0.77 | -0.57 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 100.00 | 16.75 | 18.30 | 17.53 | 18.69 | -2.55 | -12.01% | 0.18 | 2 | 422 | 0.78 | -0.63 | 0.01 | -0.08 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 105.00 | 20.20 | 21.80 | 21.00 | 27.20 | 0.00 | 0.00% | 0.20 | 0 | 179 | 0.80 | -0.68 | 0.01 | -0.08 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 110.00 | 24.00 | 25.75 | 24.88 | 25.60 | -4.90 | -16.07% | 0.23 | 216 | 10 | 0.76 | -0.72 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 3:59:50 PM EST |
| 115.00 | 28.05 | 29.90 | 28.98 | 35.98 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.80 | -0.76 | 0.01 | -0.07 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 120.00 | 31.90 | 34.20 | 33.05 | 38.00 | 0.00 | 0.00% | 0.28 | 0 | 48 | 0.81 | -0.80 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 125.00 | 36.00 | 38.55 | 37.28 | 31.65 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.89 | -0.82 | 0.01 | -0.06 | 9/3/2026 | 9/17/2026 3:59:50 PM EST |
| 130.00 | 40.50 | 44.75 | 42.63 | 46.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.16 | -0.85 | 0.01 | -0.05 | 9/15/2026 | 9/17/2026 3:59:50 PM EST |
| 135.00 | 45.15 | 49.40 | 47.28 | 48.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.20 | -0.87 | 0.01 | -0.05 | 9/15/2026 | 9/17/2026 3:59:50 PM EST |
| 140.00 | 49.75 | 54.05 | 51.90 | 54.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.23 | -0.89 | 0.01 | -0.04 | 9/15/2026 | 9/17/2026 3:59:50 PM EST |
| 145.00 | 54.45 | 58.80 | 56.63 | % | 0.39 | 0 | 0 | 1.27 | -0.90 | 0.01 | -0.04 | 9/17/2026 3:59:50 PM EST | |||
| 150.00 | 59.05 | 61.95 | 60.50 | % | 0.40 | 0 | 0 | 1.30 | -0.92 | 0.00 | -0.04 | 9/17/2026 3:59:50 PM EST |