Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $81.58 as of 10/28/2026 3:00:51 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 | 27.45 | 34.00 | 30.73 | % | 0.61 | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.01 | 10/28/2026 1:59:07 PM EST | |||
| 55.00 | 23.95 | 29.35 | 26.65 | 25.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.51 | 0.96 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 60.00 | 19.10 | 24.70 | 21.90 | 20.50 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.82 | 0.92 | 0.01 | -0.05 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 65.00 | 15.45 | 18.75 | 17.10 | % | 0.26 | 0 | 0 | 0.77 | 0.85 | 0.01 | -0.07 | 10/28/2026 1:59:07 PM EST | |||
| 67.00 | 14.05 | 16.95 | 15.50 | 15.61 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | 0.81 | 0.01 | -0.08 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 68.00 | 13.30 | 17.70 | 15.50 | % | 0.23 | 0 | 0 | 0.93 | 0.80 | 0.02 | -0.09 | 10/28/2026 1:59:07 PM EST | |||
| 69.00 | 12.65 | 15.30 | 13.98 | 14.34 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | 0.78 | 0.02 | -0.09 | 10/14/2026 | 10/28/2026 1:59:07 PM EST |
| 70.00 | 10.35 | 14.90 | 12.63 | % | 0.18 | 0 | 0 | 0.79 | 0.76 | 0.02 | -0.10 | 10/28/2026 1:59:07 PM EST | |||
| 71.00 | 10.10 | 13.80 | 11.95 | % | 0.17 | 0 | 0 | 0.79 | 0.74 | 0.02 | -0.10 | 10/28/2026 1:59:07 PM EST | |||
| 72.00 | 9.00 | 15.05 | 12.03 | 12.23 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.79 | 0.72 | 0.02 | -0.10 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 73.00 | 10.30 | 12.40 | 11.35 | 14.61 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.82 | 0.70 | 0.02 | -0.11 | 10/16/2026 | 10/28/2026 1:59:07 PM EST |
| 74.00 | 7.70 | 13.90 | 10.80 | % | 0.15 | 0 | 0 | 0.79 | 0.67 | 0.02 | -0.11 | 10/28/2026 1:59:07 PM EST | |||
| 75.00 | 9.10 | 11.05 | 10.08 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 208 | 0.81 | 0.65 | 0.02 | -0.11 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 76.00 | 8.70 | 10.45 | 9.58 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.78 | 0.63 | 0.02 | -0.12 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 77.00 | 7.95 | 9.85 | 8.90 | 13.92 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.80 | 0.61 | 0.02 | -0.12 | 10/23/2026 | 10/28/2026 1:59:07 PM EST |
| 78.00 | 7.25 | 9.40 | 8.33 | 8.10 | -2.22 | -21.52% | 0.11 | 178 | 1 | 0.79 | 0.59 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 79.00 | 5.00 | 11.15 | 8.08 | 8.03 | +0.38 | +4.97% | 0.10 | 143 | 4 | 0.80 | 0.56 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 80.00 | 7.00 | 8.45 | 7.73 | 7.15 | -0.65 | -8.34% | 0.10 | 110 | 23 | 0.80 | 0.54 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 81.00 | 6.80 | 7.90 | 7.35 | 7.32 | -0.35 | -4.57% | 0.09 | 30 | 29 | 0.80 | 0.52 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 82.00 | 6.75 | 7.35 | 7.05 | 6.99 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.80 | 0.50 | 0.02 | -0.12 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 83.00 | 5.90 | 9.45 | 7.68 | 5.92 | -0.88 | -12.95% | 0.09 | 28 | 46 | 0.80 | 0.48 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 84.00 | 5.00 | 6.60 | 5.80 | 5.70 | -0.37 | -6.10% | 0.07 | 5 | 15 | 0.80 | 0.46 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 85.00 | 5.15 | 6.55 | 5.85 | 5.27 | -0.68 | -11.43% | 0.07 | 20 | 253 | 0.80 | 0.44 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 86.00 | 4.55 | 5.80 | 5.18 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.80 | 0.42 | 0.02 | -0.12 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 87.00 | 4.30 | 5.50 | 4.90 | 4.55 | -0.85 | -15.75% | 0.06 | 2 | 49 | 0.80 | 0.40 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 88.00 | 3.90 | 5.15 | 4.53 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.80 | 0.38 | 0.02 | -0.12 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 89.00 | 3.65 | 4.85 | 4.25 | 4.05 | -0.60 | -12.91% | 0.05 | 8 | 27 | 0.81 | 0.36 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 90.00 | 3.65 | 4.50 | 4.08 | 4.20 | -0.30 | -6.67% | 0.05 | 4 | 53 | 0.81 | 0.34 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 91.00 | 3.15 | 4.20 | 3.68 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.81 | 0.33 | 0.02 | -0.11 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 92.00 | 3.10 | 3.80 | 3.45 | 3.36 | -0.24 | -6.67% | 0.04 | 12 | 144 | 0.80 | 0.31 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 93.00 | 2.85 | 7.20 | 5.03 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.80 | 0.29 | 0.02 | -0.11 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 94.00 | 0.93 | 3.50 | 2.22 | 2.80 | -0.25 | -8.20% | 0.02 | 3 | 2 | 0.80 | 0.28 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 95.00 | 2.60 | 3.20 | 2.90 | 2.68 | -0.32 | -10.67% | 0.03 | 9 | 115 | 0.81 | 0.26 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 96.00 | 2.02 | 3.00 | 2.51 | % | 0.03 | 0 | 0 | 0.80 | 0.25 | 0.02 | -0.10 | 10/28/2026 1:59:07 PM EST | |||
| 97.00 | 0.75 | 4.90 | 2.83 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.81 | 0.24 | 0.02 | -0.10 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 98.00 | 1.67 | 2.62 | 2.15 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.80 | 0.22 | 0.02 | -0.09 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 99.00 | 1.78 | 2.51 | 2.15 | % | 0.02 | 0 | 0 | 0.82 | 0.21 | 0.02 | -0.09 | 10/28/2026 1:59:07 PM EST | |||
| 100.00 | 1.80 | 2.36 | 2.08 | 2.00 | -0.10 | -4.77% | 0.02 | 7 | 203 | 0.81 | 0.20 | 0.02 | -0.09 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 101.00 | 1.47 | 5.50 | 3.49 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.81 | 0.19 | 0.01 | -0.09 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 102.00 | 1.49 | 5.65 | 3.57 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.82 | 0.18 | 0.01 | -0.08 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 103.00 | 0.48 | 2.27 | 1.38 | % | 0.01 | 0 | 0 | 0.82 | 0.17 | 0.01 | -0.08 | 10/28/2026 1:59:07 PM EST | |||
| 104.00 | 0.45 | 1.65 | 1.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.16 | 0.01 | -0.08 | 10/23/2026 | 10/28/2026 1:59:07 PM EST |
| 105.00 | 1.23 | 1.61 | 1.42 | 1.50 | -0.03 | -1.97% | 0.01 | 5 | 71 | 0.83 | 0.15 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 110.00 | 0.86 | 1.18 | 1.02 | 0.98 | -0.13 | -11.72% | 0.01 | 5 | 73 | 0.83 | 0.11 | 0.01 | -0.06 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 115.00 | 0.23 | 1.00 | 0.62 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.86 | 0.08 | 0.01 | -0.05 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 120.00 | 0.14 | 0.87 | 0.51 | 0.60 | -0.01 | -1.64% | 0.00 | 22 | 104 | 0.84 | 0.06 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 1:59:07 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 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | -0.02 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 55.00 | 0.00 | 0.66 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | -0.04 | 0.00 | -0.03 | 10/22/2026 | 10/28/2026 1:59:07 PM EST |
| 60.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 551 | 176 | 0.79 | -0.08 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 65.00 | 1.32 | 1.55 | 1.44 | 1.44 | -0.16 | -10.00% | 0.02 | 349 | 279 | 0.79 | -0.15 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 67.00 | 1.62 | 2.04 | 1.83 | 2.03 | -0.01 | -0.49% | 0.03 | 4 | 28 | 0.79 | -0.19 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 68.00 | 0.68 | 2.27 | 1.48 | 2.35 | -0.14 | -5.63% | 0.02 | 8 | 9 | 0.78 | -0.20 | 0.02 | -0.09 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 69.00 | 2.02 | 2.52 | 2.27 | 2.67 | -0.03 | -1.12% | 0.03 | 10 | 59 | 0.78 | -0.22 | 0.02 | -0.09 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 70.00 | 2.35 | 2.71 | 2.53 | 2.91 | +0.21 | +7.78% | 0.04 | 96 | 261 | 0.79 | -0.24 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 71.00 | 2.73 | 3.05 | 2.89 | 3.29 | +0.03 | +0.92% | 0.04 | 8 | 55 | 0.78 | -0.26 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 72.00 | 3.00 | 3.45 | 3.23 | 3.70 | +0.20 | +5.72% | 0.04 | 1 | 95 | 0.78 | -0.28 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 73.00 | 3.25 | 3.80 | 3.53 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.79 | -0.30 | 0.02 | -0.11 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 74.00 | 3.65 | 4.15 | 3.90 | 4.79 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.79 | -0.33 | 0.02 | -0.11 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 75.00 | 4.05 | 4.55 | 4.30 | 4.90 | +0.59 | +13.69% | 0.06 | 3 | 215 | 0.78 | -0.35 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 76.00 | 4.50 | 5.05 | 4.78 | 5.00 | -0.90 | -15.26% | 0.06 | 3 | 9 | 0.78 | -0.37 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 77.00 | 4.90 | 5.40 | 5.15 | 5.26 | -0.94 | -15.17% | 0.07 | 11 | 32 | 0.78 | -0.39 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 78.00 | 2.68 | 9.30 | 5.99 | 6.26 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.80 | -0.41 | 0.02 | -0.12 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 79.00 | 5.90 | 6.80 | 6.35 | 6.38 | +0.16 | +2.58% | 0.08 | 279 | 81 | 0.79 | -0.43 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 80.00 | 6.35 | 7.95 | 7.15 | 7.50 | +0.28 | +3.88% | 0.09 | 2 | 459 | 0.81 | -0.46 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 81.00 | 6.75 | 8.20 | 7.48 | 7.90 | +0.55 | +7.49% | 0.09 | 27 | 155 | 0.80 | -0.48 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 82.00 | 4.90 | 11.35 | 8.13 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.80 | -0.50 | 0.02 | -0.12 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 83.00 | 8.00 | 10.85 | 9.43 | 9.15 | -0.45 | -4.69% | 0.11 | 11 | 282 | 0.80 | -0.52 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 84.00 | 8.70 | 9.50 | 9.10 | 8.95 | -0.92 | -9.33% | 0.11 | 1 | 38 | 0.79 | -0.54 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 85.00 | 6.90 | 13.15 | 10.03 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.81 | -0.56 | 0.02 | -0.12 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 86.00 | 7.50 | 11.50 | 9.50 | 10.24 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.81 | -0.58 | 0.02 | -0.12 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 87.00 | 10.45 | 14.45 | 12.45 | 11.47 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.81 | -0.60 | 0.02 | -0.12 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 88.00 | 9.00 | 15.15 | 12.08 | 12.58 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.81 | -0.62 | 0.02 | -0.12 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 89.00 | 9.65 | 15.85 | 12.75 | 13.25 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.81 | -0.64 | 0.02 | -0.12 | 10/26/2026 | 10/28/2026 1:59:07 PM EST |
| 90.00 | 12.25 | 14.90 | 13.58 | 13.67 | +5.64 | +70.24% | 0.15 | 4 | 14 | 0.78 | -0.66 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:59:07 PM EST |
| 91.00 | 11.20 | 15.10 | 13.15 | 11.09 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.72 | -0.67 | 0.02 | -0.11 | 10/22/2026 | 10/28/2026 1:59:07 PM EST |
| 92.00 | 12.25 | 16.75 | 14.50 | 9.17 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.67 | -0.69 | 0.02 | -0.11 | 10/21/2026 | 10/28/2026 1:59:07 PM EST |
| 93.00 | 12.75 | 18.75 | 15.75 | 12.17 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.81 | -0.71 | 0.02 | -0.11 | 10/22/2026 | 10/28/2026 1:59:07 PM EST |
| 94.00 | 13.50 | 19.50 | 16.50 | % | 0.18 | 0 | 0 | 0.64 | -0.72 | 0.02 | -0.11 | 10/28/2026 1:59:07 PM EST | |||
| 95.00 | 14.30 | 18.30 | 16.30 | 17.85 | 0.00 | 0.00% | 0.17 | 0 | 167 | 0.64 | -0.74 | 0.02 | -0.10 | 10/16/2026 | 10/28/2026 1:59:07 PM EST |
| 96.00 | 16.75 | 21.10 | 18.93 | % | 0.20 | 0 | 0 | 0.70 | -0.75 | 0.02 | -0.10 | 10/28/2026 1:59:07 PM EST | |||
| 97.00 | 16.05 | 21.45 | 18.75 | % | 0.19 | 0 | 0 | 1.00 | -0.76 | 0.02 | -0.10 | 10/28/2026 1:59:07 PM EST | |||
| 98.00 | 16.90 | 21.75 | 19.33 | % | 0.20 | 0 | 0 | 0.93 | -0.78 | 0.02 | -0.09 | 10/28/2026 1:59:07 PM EST | |||
| 99.00 | 17.70 | 23.55 | 20.63 | % | 0.21 | 0 | 0 | 1.02 | -0.79 | 0.02 | -0.09 | 10/28/2026 1:59:07 PM EST | |||
| 100.00 | 19.80 | 22.85 | 21.33 | 20.97 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.93 | -0.80 | 0.02 | -0.09 | 10/27/2026 | 10/28/2026 1:59:07 PM EST |
| 101.00 | 18.80 | 25.30 | 22.05 | % | 0.22 | 0 | 0 | 0.84 | -0.81 | 0.01 | -0.09 | 10/28/2026 1:59:07 PM EST | |||
| 102.00 | 21.00 | 26.70 | 23.85 | % | 0.23 | 0 | 0 | 1.22 | -0.82 | 0.01 | -0.08 | 10/28/2026 1:59:07 PM EST | |||
| 103.00 | 21.90 | 27.55 | 24.73 | % | 0.24 | 0 | 0 | 1.35 | -0.83 | 0.01 | -0.08 | 10/28/2026 1:59:07 PM EST | |||
| 104.00 | 21.50 | 28.45 | 24.98 | % | 0.24 | 0 | 0 | 1.20 | -0.84 | 0.01 | -0.08 | 10/28/2026 1:59:07 PM EST | |||
| 105.00 | 22.40 | 29.35 | 25.88 | 21.99 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.22 | -0.85 | 0.01 | -0.07 | 10/22/2026 | 10/28/2026 1:59:07 PM EST |
| 110.00 | 29.10 | 33.90 | 31.50 | % | 0.29 | 0 | 0 | 1.11 | -0.89 | 0.01 | -0.06 | 10/28/2026 1:59:07 PM EST | |||
| 115.00 | 31.55 | 38.95 | 35.25 | 30.38 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.50 | -0.92 | 0.01 | -0.05 | 10/16/2026 | 10/28/2026 1:59:07 PM EST |
| 120.00 | 36.45 | 43.80 | 40.13 | % | 0.33 | 0 | 0 | 1.57 | -0.94 | 0.01 | -0.04 | 10/28/2026 1:59:07 PM EST |