Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $72.08 as of 11/3/2026 2:08:24 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 | 38.40 | 42.85 | 40.63 | 49.47 | 0.00 | 0.00% | 1.16 | 0 | 22 | 2.84 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/3/2026 2:59:02 PM EST |
| 40.00 | 33.40 | 37.75 | 35.58 | 43.16 | 0.00 | 0.00% | 0.89 | 0 | 10 | 2.49 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 11/3/2026 2:59:02 PM EST |
| 45.00 | 28.45 | 32.50 | 30.48 | 35.00 | 0.00 | 0.00% | 0.68 | 0 | 16 | 2.09 | 0.99 | 0.00 | -0.02 | 10/26/2026 | 11/3/2026 2:59:02 PM EST |
| 50.00 | 23.60 | 27.85 | 25.73 | 30.87 | 0.00 | 0.00% | 0.51 | 0 | 31 | 1.87 | 0.97 | 0.00 | -0.04 | 10/26/2026 | 11/3/2026 2:59:02 PM EST |
| 55.00 | 18.70 | 25.05 | 21.88 | 18.88 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.51 | 0.93 | 0.01 | -0.07 | 10/30/2026 | 11/3/2026 2:59:02 PM EST |
| 60.00 | 15.80 | 19.45 | 17.63 | 15.49 | 0.00 | 0.00% | 0.29 | 0 | 56 | 1.41 | 0.88 | 0.01 | -0.11 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 65.00 | 11.85 | 13.85 | 12.85 | 11.33 | 0.00 | 0.00% | 0.20 | 0 | 431 | 1.04 | 0.79 | 0.02 | -0.14 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 70.00 | 8.55 | 9.20 | 8.88 | 9.09 | +1.99 | +28.03% | 0.13 | 364 | 518 | 0.93 | 0.68 | 0.02 | -0.17 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 74.00 | 6.45 | 6.85 | 6.65 | 7.10 | +1.73 | +32.22% | 0.09 | 189 | 1,122 | 0.94 | 0.58 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 75.00 | 6.00 | 6.35 | 6.18 | 6.20 | +1.35 | +27.84% | 0.08 | 68 | 769 | 0.93 | 0.56 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 76.00 | 5.55 | 5.95 | 5.75 | 6.00 | +0.75 | +14.29% | 0.08 | 36 | 17 | 0.93 | 0.53 | 0.03 | -0.19 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 77.00 | 5.15 | 5.50 | 5.33 | 5.70 | +0.30 | +5.56% | 0.07 | 1,007 | 236 | 0.93 | 0.51 | 0.03 | -0.19 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 78.00 | 4.70 | 5.05 | 4.88 | 5.50 | +0.95 | +20.88% | 0.06 | 6 | 228 | 0.93 | 0.48 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 79.00 | 4.35 | 4.65 | 4.50 | 4.65 | +0.40 | +9.42% | 0.06 | 8 | 435 | 0.93 | 0.45 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 80.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.85 | +26.16% | 0.05 | 5,809 | 1,153 | 0.94 | 0.43 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 81.00 | 3.65 | 3.95 | 3.80 | 4.25 | +1.35 | +46.56% | 0.05 | 4 | 588 | 0.93 | 0.40 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 82.00 | 3.35 | 3.60 | 3.48 | 3.47 | +0.27 | +8.44% | 0.04 | 7 | 74 | 0.93 | 0.38 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 83.00 | 3.05 | 3.35 | 3.20 | 3.37 | +0.17 | +5.32% | 0.04 | 2 | 115 | 0.92 | 0.36 | 0.03 | -0.17 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 84.00 | 2.78 | 3.05 | 2.92 | 3.20 | +0.78 | +32.24% | 0.03 | 4 | 112 | 0.93 | 0.34 | 0.02 | -0.17 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 85.00 | 2.55 | 2.72 | 2.64 | 2.67 | +0.67 | +33.50% | 0.03 | 227 | 4,821 | 0.92 | 0.31 | 0.02 | -0.16 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 86.00 | 2.32 | 2.53 | 2.43 | 2.44 | +0.58 | +31.19% | 0.03 | 47 | 278 | 0.92 | 0.29 | 0.02 | -0.16 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 87.00 | 2.10 | 2.30 | 2.20 | 2.39 | +0.39 | +19.50% | 0.03 | 14 | 444 | 0.92 | 0.27 | 0.02 | -0.15 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 88.00 | 1.91 | 2.13 | 2.02 | 2.24 | +0.54 | +31.77% | 0.02 | 100 | 251 | 0.92 | 0.26 | 0.02 | -0.15 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 89.00 | 1.59 | 1.90 | 1.75 | 1.98 | +0.60 | +43.48% | 0.02 | 23 | 254 | 0.92 | 0.24 | 0.02 | -0.14 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 90.00 | 1.59 | 1.74 | 1.67 | 1.67 | +0.40 | +31.50% | 0.02 | 582 | 4,080 | 0.92 | 0.22 | 0.02 | -0.14 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 91.00 | 1.44 | 1.59 | 1.52 | 1.61 | +0.38 | +30.90% | 0.02 | 20 | 250 | 0.92 | 0.21 | 0.02 | -0.13 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 92.00 | 1.13 | 1.45 | 1.29 | 1.42 | +0.30 | +26.79% | 0.01 | 6 | 169 | 0.92 | 0.19 | 0.02 | -0.13 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 93.00 | 1.18 | 1.31 | 1.25 | 1.35 | +0.40 | +42.11% | 0.01 | 5 | 91 | 0.92 | 0.18 | 0.02 | -0.12 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 94.00 | 1.06 | 1.20 | 1.13 | 1.24 | +0.08 | +6.90% | 0.01 | 2 | 66 | 0.93 | 0.16 | 0.02 | -0.12 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 95.00 | 1.00 | 1.09 | 1.05 | 1.08 | +0.32 | +42.11% | 0.01 | 597 | 4,710 | 0.93 | 0.15 | 0.02 | -0.11 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 96.00 | 0.88 | 0.99 | 0.94 | 1.01 | +0.12 | +13.49% | 0.01 | 14 | 53 | 0.93 | 0.14 | 0.01 | -0.11 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 97.00 | 0.79 | 0.92 | 0.86 | 0.96 | +0.28 | +41.18% | 0.01 | 301 | 102 | 0.93 | 0.13 | 0.01 | -0.10 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 98.00 | 0.72 | 0.84 | 0.78 | 0.98 | +0.35 | +55.56% | 0.01 | 1 | 234 | 0.93 | 0.12 | 0.01 | -0.09 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 100.00 | 0.62 | 0.68 | 0.65 | 0.69 | +0.19 | +38.00% | 0.01 | 1,148 | 4,580 | 0.94 | 0.10 | 0.01 | -0.08 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 105.00 | 0.38 | 0.47 | 0.43 | 0.42 | +0.09 | +27.28% | 0.00 | 21 | 2,855 | 0.96 | 0.07 | 0.01 | -0.06 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 110.00 | 0.20 | 0.33 | 0.27 | 0.29 | +0.06 | +26.09% | 0.00 | 567 | 6,571 | 0.96 | 0.04 | 0.01 | -0.05 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 115.00 | 0.16 | 0.21 | 0.19 | 0.20 | +0.01 | +5.27% | 0.00 | 12 | 870 | 0.99 | 0.03 | 0.00 | -0.03 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 58 | 937 | 1.01 | 0.02 | 0.00 | -0.02 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 125.00 | 0.02 | 0.18 | 0.10 | 0.16 | +0.07 | +77.78% | 0.00 | 3 | 1,113 | 1.15 | 0.01 | 0.00 | -0.02 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 130.00 | 0.05 | 0.36 | 0.21 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 825 | 1.06 | 0.01 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 135.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 293 | 1.02 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.69 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 2,542 | 1.33 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 2:59:02 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 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 69 | 1.33 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.08 | -0.02 | -20.00% | 0.01 | 2 | 1,132 | 1.34 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.20 | -0.01 | 0.00 | -0.02 | 10/30/2026 | 11/3/2026 2:59:02 PM EST |
| 50.00 | 0.15 | 0.43 | 0.29 | 0.19 | -0.13 | -40.63% | 0.01 | 14 | 809 | 1.15 | -0.03 | 0.00 | -0.04 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 55.00 | 0.41 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00% | 0.01 | 147 | 674 | 1.03 | -0.07 | 0.01 | -0.07 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 60.00 | 0.92 | 1.02 | 0.97 | 1.01 | -0.51 | -33.56% | 0.02 | 2,158 | 3,292 | 0.99 | -0.12 | 0.01 | -0.11 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 65.00 | 1.87 | 2.00 | 1.94 | 1.95 | -0.95 | -32.76% | 0.03 | 121 | 4,453 | 0.97 | -0.21 | 0.02 | -0.14 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 70.00 | 3.35 | 3.60 | 3.48 | 3.44 | -1.46 | -29.80% | 0.05 | 3,488 | 4,651 | 0.96 | -0.32 | 0.02 | -0.17 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 74.00 | 5.05 | 5.35 | 5.20 | 5.15 | -1.88 | -26.75% | 0.07 | 200 | 306 | 0.95 | -0.42 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 75.00 | 5.50 | 5.85 | 5.68 | 5.58 | -2.02 | -26.58% | 0.08 | 78 | 2,264 | 0.94 | -0.44 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 76.00 | 5.95 | 6.40 | 6.18 | 6.04 | -1.31 | -17.83% | 0.08 | 26 | 121 | 0.94 | -0.47 | 0.03 | -0.19 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 77.00 | 6.60 | 6.95 | 6.78 | 6.70 | -0.50 | -6.95% | 0.09 | 1,050 | 76 | 0.94 | -0.49 | 0.03 | -0.19 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 78.00 | 7.20 | 7.55 | 7.38 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.94 | -0.52 | 0.03 | -0.18 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 79.00 | 7.70 | 8.40 | 8.05 | 7.91 | -0.24 | -2.95% | 0.10 | 5 | 154 | 0.95 | -0.55 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 80.00 | 8.40 | 8.85 | 8.63 | 8.50 | -2.00 | -19.05% | 0.11 | 948 | 5,094 | 0.94 | -0.57 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 81.00 | 9.05 | 9.50 | 9.28 | 9.04 | -1.91 | -17.45% | 0.11 | 272 | 534 | 0.94 | -0.60 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 82.00 | 9.70 | 10.40 | 10.05 | 9.57 | -2.13 | -18.21% | 0.12 | 84 | 335 | 0.94 | -0.62 | 0.03 | -0.18 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 83.00 | 10.40 | 11.05 | 10.73 | 13.47 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.95 | -0.64 | 0.03 | -0.17 | 10/30/2026 | 11/3/2026 2:59:02 PM EST |
| 84.00 | 11.15 | 11.85 | 11.50 | 11.29 | +1.69 | +17.61% | 0.14 | 11 | 58 | 0.94 | -0.66 | 0.02 | -0.17 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 85.00 | 11.90 | 12.60 | 12.25 | 11.85 | -1.76 | -12.94% | 0.14 | 35 | 2,921 | 0.94 | -0.69 | 0.02 | -0.16 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 86.00 | 12.15 | 13.50 | 12.83 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 239 | 0.91 | -0.71 | 0.02 | -0.16 | 10/30/2026 | 11/3/2026 2:59:02 PM EST |
| 87.00 | 12.95 | 14.25 | 13.60 | 16.87 | 0.00 | 0.00% | 0.16 | 0 | 134 | 0.93 | -0.73 | 0.02 | -0.15 | 10/30/2026 | 11/3/2026 2:59:02 PM EST |
| 88.00 | 13.45 | 16.15 | 14.80 | 17.80 | 0.00 | 0.00% | 0.17 | 0 | 142 | 0.97 | -0.74 | 0.02 | -0.15 | 10/30/2026 | 11/3/2026 2:59:02 PM EST |
| 89.00 | 14.20 | 16.40 | 15.30 | 17.65 | 0.00 | 0.00% | 0.17 | 0 | 156 | 0.92 | -0.76 | 0.02 | -0.14 | 10/30/2026 | 11/3/2026 2:59:02 PM EST |
| 90.00 | 15.90 | 16.75 | 16.33 | 15.70 | -3.50 | -18.23% | 0.18 | 39 | 947 | 0.93 | -0.78 | 0.02 | -0.14 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 91.00 | 15.95 | 17.70 | 16.83 | 16.90 | -3.48 | -17.08% | 0.18 | 2 | 314 | 0.86 | -0.79 | 0.02 | -0.13 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 92.00 | 15.10 | 18.70 | 16.90 | 15.13 | 0.00 | 0.00% | 0.18 | 0 | 109 | 0.82 | -0.81 | 0.02 | -0.13 | 10/29/2026 | 11/3/2026 2:59:02 PM EST |
| 93.00 | 15.80 | 22.95 | 19.38 | 21.71 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.99 | -0.82 | 0.02 | -0.12 | 10/30/2026 | 11/3/2026 2:59:02 PM EST |
| 94.00 | 16.95 | 23.85 | 20.40 | 21.31 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.63 | -0.84 | 0.02 | -0.12 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 95.00 | 19.75 | 21.20 | 20.48 | 20.15 | -3.05 | -13.15% | 0.22 | 30 | 503 | 0.87 | -0.85 | 0.02 | -0.11 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 96.00 | 18.30 | 24.70 | 21.50 | 17.95 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.45 | -0.86 | 0.01 | -0.11 | 10/26/2026 | 11/3/2026 2:59:02 PM EST |
| 97.00 | 19.00 | 26.45 | 22.73 | 25.25 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.46 | -0.87 | 0.01 | -0.10 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 98.00 | 20.65 | 27.20 | 23.93 | % | 0.24 | 0 | 0 | 1.74 | -0.88 | 0.01 | -0.09 | 11/3/2026 2:59:02 PM EST | |||
| 100.00 | 24.25 | 28.40 | 26.33 | 25.50 | +0.25 | +0.99% | 0.26 | 2 | 600 | 1.34 | -0.90 | 0.01 | -0.08 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 105.00 | 28.40 | 33.30 | 30.85 | 31.29 | 0.00 | 0.00% | 0.29 | 0 | 237 | 1.84 | -0.93 | 0.01 | -0.06 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 110.00 | 33.10 | 38.60 | 35.85 | 36.93 | 0.00 | 0.00% | 0.33 | 0 | 244 | 1.74 | -0.96 | 0.01 | -0.05 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 115.00 | 37.20 | 40.50 | 38.85 | 39.70 | -2.60 | -6.15% | 0.34 | 1 | 30 | 1.54 | -0.97 | 0.00 | -0.03 | 11/3/2026 | 11/3/2026 2:59:02 PM EST |
| 120.00 | 43.05 | 48.00 | 45.53 | 47.37 | 0.00 | 0.00% | 0.38 | 0 | 54 | 2.22 | -0.98 | 0.00 | -0.02 | 11/2/2026 | 11/3/2026 2:59:02 PM EST |
| 125.00 | 46.35 | 51.35 | 48.85 | 34.21 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.92 | -0.99 | 0.00 | -0.02 | 10/21/2026 | 11/3/2026 2:59:02 PM EST |
| 130.00 | 52.95 | 58.15 | 55.55 | 39.83 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.43 | -0.99 | 0.00 | -0.01 | 10/21/2026 | 11/3/2026 2:59:02 PM EST |
| 135.00 | 57.80 | 63.15 | 60.48 | 55.43 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.01 | 10/27/2026 | 11/3/2026 2:59:02 PM EST |
| 140.00 | 62.45 | 68.10 | 65.28 | 55.49 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/3/2026 2:59:02 PM EST |
| 145.00 | 67.75 | 73.15 | 70.45 | 58.98 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/3/2026 2:59:02 PM EST |
| 150.00 | 73.00 | 78.15 | 75.58 | % | 0.50 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/3/2026 2:59:02 PM EST |