Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $72.95 as of 11/2/2026 8:09:53 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 | 22.35 | 27.30 | 24.83 | % | 0.50 | 0 | 0 | 1.68 | 0.93 | 0.01 | -0.05 | 11/2/2026 3:59:59 PM EST | |||
| 55.00 | 16.50 | 22.95 | 19.73 | % | 0.36 | 0 | 0 | 1.49 | 0.87 | 0.01 | -0.07 | 11/2/2026 3:59:59 PM EST | |||
| 60.00 | 14.00 | 17.45 | 15.73 | % | 0.26 | 0 | 0 | 0.90 | 0.80 | 0.01 | -0.08 | 11/2/2026 3:59:59 PM EST | |||
| 65.00 | 11.05 | 12.45 | 11.75 | 12.36 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | 0.71 | 0.02 | -0.10 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 67.00 | 9.75 | 12.20 | 10.98 | % | 0.16 | 0 | 0 | 0.86 | 0.67 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 68.00 | 9.20 | 10.70 | 9.95 | % | 0.15 | 0 | 0 | 0.81 | 0.65 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 69.00 | 8.90 | 10.25 | 9.58 | % | 0.14 | 0 | 0 | 0.82 | 0.63 | 0.02 | -0.11 | 11/2/2026 3:59:59 PM EST | |||
| 70.00 | 8.25 | 10.25 | 9.25 | % | 0.13 | 0 | 0 | 0.85 | 0.61 | 0.02 | -0.11 | 11/2/2026 3:59:59 PM EST | |||
| 71.00 | 7.70 | 10.50 | 9.10 | 8.78 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.88 | 0.59 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 72.00 | 7.25 | 8.80 | 8.03 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.82 | 0.57 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 73.00 | 6.90 | 8.55 | 7.73 | 7.90 | % | 0.11 | 1 | 0 | 0.83 | 0.55 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 74.00 | 6.45 | 8.50 | 7.48 | 7.43 | % | 0.10 | 6 | 0 | 0.85 | 0.53 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 75.00 | 6.05 | 7.50 | 6.78 | 7.98 | -3.28 | -29.13% | 0.09 | 2 | 1 | 0.82 | 0.51 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 76.00 | 5.55 | 7.15 | 6.35 | 6.57 | % | 0.08 | 12 | 0 | 0.82 | 0.49 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 77.00 | 5.35 | 6.70 | 6.03 | 6.12 | % | 0.08 | 2 | 0 | 0.82 | 0.47 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 78.00 | 5.00 | 6.10 | 5.55 | 6.11 | % | 0.07 | 6 | 0 | 0.81 | 0.45 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 79.00 | 4.60 | 5.80 | 5.20 | 5.30 | -0.42 | -7.35% | 0.07 | 2 | 1 | 0.81 | 0.44 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 80.00 | 4.25 | 5.95 | 5.10 | 5.35 | +0.01 | +0.19% | 0.06 | 1 | 2 | 0.83 | 0.42 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 81.00 | 4.10 | 6.30 | 5.20 | 5.14 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.87 | 0.40 | 0.02 | -0.10 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 82.00 | 3.90 | 4.95 | 4.43 | 4.35 | -0.05 | -1.14% | 0.05 | 2 | 195 | 0.82 | 0.38 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 83.00 | 3.50 | 4.75 | 4.13 | % | 0.05 | 0 | 0 | 0.82 | 0.36 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 84.00 | 3.00 | 4.70 | 3.85 | % | 0.05 | 0 | 0 | 0.81 | 0.35 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 85.00 | 3.20 | 5.10 | 4.15 | % | 0.05 | 0 | 0 | 0.88 | 0.33 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 86.00 | 2.95 | 4.00 | 3.48 | % | 0.04 | 0 | 0 | 0.83 | 0.32 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 87.00 | 2.69 | 4.10 | 3.40 | 4.00 | % | 0.04 | 2 | 0 | 0.84 | 0.30 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 88.00 | 2.52 | 4.00 | 3.26 | % | 0.04 | 0 | 0 | 0.85 | 0.29 | 0.02 | -0.09 | 11/2/2026 3:59:59 PM EST | |||
| 89.00 | 2.36 | 3.55 | 2.96 | % | 0.03 | 0 | 0 | 0.84 | 0.27 | 0.02 | -0.09 | 11/2/2026 3:59:59 PM EST | |||
| 90.00 | 2.24 | 3.55 | 2.90 | 3.30 | +0.64 | +24.06% | 0.03 | 9 | 1 | 0.85 | 0.26 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 91.00 | 2.01 | 3.50 | 2.76 | % | 0.03 | 0 | 0 | 0.86 | 0.25 | 0.02 | -0.08 | 11/2/2026 3:59:59 PM EST | |||
| 92.00 | 1.89 | 3.45 | 2.67 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | 0.24 | 0.02 | -0.08 | 10/29/2026 | 11/2/2026 3:59:59 PM EST |
| 93.00 | 1.68 | 3.20 | 2.44 | % | 0.03 | 0 | 0 | 0.86 | 0.22 | 0.02 | -0.08 | 11/2/2026 3:59:59 PM EST | |||
| 94.00 | 1.62 | 2.85 | 2.24 | % | 0.02 | 0 | 0 | 0.85 | 0.21 | 0.01 | -0.08 | 11/2/2026 3:59:59 PM EST | |||
| 95.00 | 1.57 | 2.29 | 1.93 | 2.19 | +0.09 | +4.29% | 0.02 | 6 | 9 | 0.83 | 0.20 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 96.00 | 1.33 | 2.26 | 1.80 | % | 0.02 | 0 | 0 | 0.83 | 0.19 | 0.01 | -0.07 | 11/2/2026 3:59:59 PM EST | |||
| 97.00 | 1.20 | 2.61 | 1.91 | % | 0.02 | 0 | 0 | 0.86 | 0.18 | 0.01 | -0.07 | 11/2/2026 3:59:59 PM EST | |||
| 98.00 | 1.03 | 2.45 | 1.74 | % | 0.02 | 0 | 0 | 0.85 | 0.17 | 0.01 | -0.07 | 11/2/2026 3:59:59 PM EST | |||
| 99.00 | 0.98 | 2.28 | 1.63 | % | 0.02 | 0 | 0 | 0.85 | 0.17 | 0.01 | -0.07 | 11/2/2026 3:59:59 PM EST | |||
| 100.00 | 1.14 | 1.74 | 1.44 | 1.32 | % | 0.01 | 6 | 0 | 0.84 | 0.16 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 101.00 | 1.04 | 2.45 | 1.75 | % | 0.02 | 0 | 0 | 0.90 | 0.15 | 0.01 | -0.06 | 11/2/2026 3:59:59 PM EST | |||
| 102.00 | 0.93 | 1.68 | 1.31 | 1.36 | % | 0.01 | 1 | 0 | 0.85 | 0.14 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 103.00 | 0.85 | 1.84 | 1.35 | % | 0.01 | 0 | 0 | 0.87 | 0.13 | 0.01 | -0.06 | 11/2/2026 3:59:59 PM EST | |||
| 104.00 | 0.72 | 1.55 | 1.14 | 1.21 | % | 0.01 | 10 | 0 | 0.85 | 0.13 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 105.00 | 0.79 | 1.46 | 1.13 | 1.11 | % | 0.01 | 14 | 0 | 0.86 | 0.12 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 110.00 | 0.30 | 1.51 | 0.91 | % | 0.01 | 0 | 0 | 0.86 | 0.09 | 0.01 | -0.04 | 11/2/2026 3:59:59 PM EST | |||
| 115.00 | 0.25 | 1.07 | 0.66 | % | 0.01 | 0 | 0 | 0.87 | 0.07 | 0.01 | -0.04 | 11/2/2026 3:59:59 PM EST | |||
| 120.00 | 0.11 | 0.72 | 0.42 | 0.63 | % | 0.00 | 2 | 0 | 0.84 | 0.06 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:59 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 | 0.54 | 0.85 | 0.70 | 0.82 | +0.16 | +24.25% | 0.01 | 2 | 5 | 0.86 | -0.07 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 55.00 | 1.12 | 1.82 | 1.47 | 1.50 | -0.19 | -11.25% | 0.03 | 7 | 16 | 0.86 | -0.13 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 60.00 | 2.03 | 2.96 | 2.50 | 2.32 | -0.39 | -14.40% | 0.04 | 10 | 29 | 0.83 | -0.20 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 65.00 | 3.70 | 4.55 | 4.13 | 4.30 | -0.28 | -6.12% | 0.06 | 20 | 24 | 0.83 | -0.29 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 67.00 | 4.35 | 5.45 | 4.90 | 4.26 | -0.76 | -15.14% | 0.07 | 8 | 1 | 0.82 | -0.33 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 68.00 | 4.75 | 6.00 | 5.38 | 4.63 | -0.69 | -12.97% | 0.08 | 3 | 7 | 0.83 | -0.35 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 69.00 | 4.75 | 6.50 | 5.63 | 5.09 | % | 0.08 | 2 | 0 | 0.80 | -0.37 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 70.00 | 5.85 | 7.50 | 6.68 | 6.30 | +0.08 | +1.29% | 0.10 | 1 | 11 | 0.87 | -0.39 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 71.00 | 5.90 | 7.60 | 6.75 | 5.85 | -1.07 | -15.47% | 0.10 | 2 | 1 | 0.82 | -0.41 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 72.00 | 6.40 | 8.20 | 7.30 | 7.20 | +2.56 | +55.18% | 0.10 | 6 | 1 | 0.82 | -0.43 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 73.00 | 7.45 | 8.65 | 8.05 | 8.39 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | -0.45 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 74.00 | 7.95 | 9.30 | 8.63 | 8.33 | -0.55 | -6.20% | 0.12 | 16 | 3 | 0.84 | -0.47 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 75.00 | 8.05 | 9.70 | 8.88 | 8.98 | -0.67 | -6.95% | 0.12 | 2 | 1 | 0.81 | -0.49 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 76.00 | 8.15 | 10.65 | 9.40 | 9.13 | % | 0.12 | 6 | 0 | 0.80 | -0.51 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 77.00 | 9.85 | 11.15 | 10.50 | 10.15 | +0.22 | +2.22% | 0.14 | 2 | 3 | 0.85 | -0.53 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 78.00 | 10.40 | 11.85 | 11.13 | 11.52 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.85 | -0.55 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 79.00 | 10.40 | 12.65 | 11.53 | 12.47 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.56 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 80.00 | 10.55 | 13.50 | 12.03 | 11.93 | 0.00 | 0.00% | 0.15 | 0 | 108 | 0.80 | -0.58 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 81.00 | 12.65 | 13.85 | 13.25 | % | 0.16 | 0 | 0 | 0.86 | -0.60 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 82.00 | 13.35 | 14.65 | 14.00 | % | 0.17 | 0 | 0 | 0.86 | -0.62 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 83.00 | 13.40 | 15.95 | 14.68 | 14.55 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.85 | -0.64 | 0.02 | -0.10 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 84.00 | 13.40 | 16.70 | 15.05 | % | 0.18 | 0 | 0 | 0.81 | -0.65 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 85.00 | 13.80 | 17.55 | 15.68 | % | 0.18 | 0 | 0 | 0.78 | -0.67 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 86.00 | 16.05 | 17.90 | 16.98 | % | 0.20 | 0 | 0 | 0.86 | -0.68 | 0.02 | -0.10 | 11/2/2026 3:59:59 PM EST | |||
| 87.00 | 17.25 | 18.45 | 17.85 | % | 0.21 | 0 | 0 | 0.87 | -0.70 | 0.02 | -0.09 | 11/2/2026 3:59:59 PM EST | |||
| 88.00 | 17.05 | 19.65 | 18.35 | % | 0.21 | 0 | 0 | 0.83 | -0.71 | 0.02 | -0.09 | 11/2/2026 3:59:59 PM EST | |||
| 89.00 | 16.95 | 21.00 | 18.98 | % | 0.21 | 0 | 0 | 0.75 | -0.73 | 0.02 | -0.09 | 11/2/2026 3:59:59 PM EST | |||
| 90.00 | 18.15 | 21.40 | 19.78 | 19.37 | % | 0.22 | 30 | 0 | 0.78 | -0.74 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 91.00 | 17.70 | 23.65 | 20.68 | % | 0.23 | 0 | 0 | 1.19 | -0.75 | 0.02 | -0.08 | 11/2/2026 3:59:59 PM EST | |||
| 92.00 | 17.95 | 24.45 | 21.20 | % | 0.23 | 0 | 0 | 1.20 | -0.76 | 0.02 | -0.08 | 11/2/2026 3:59:59 PM EST | |||
| 93.00 | 18.60 | 24.95 | 21.78 | % | 0.23 | 0 | 0 | 1.16 | -0.78 | 0.02 | -0.08 | 11/2/2026 3:59:59 PM EST | |||
| 94.00 | 22.20 | 24.65 | 23.43 | % | 0.25 | 0 | 0 | 0.82 | -0.79 | 0.01 | -0.08 | 11/2/2026 3:59:59 PM EST | |||
| 95.00 | 23.00 | 27.65 | 25.33 | 24.15 | % | 0.27 | 20 | 0 | 0.93 | -0.80 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 96.00 | 21.35 | 27.05 | 24.20 | 24.58 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.12 | -0.81 | 0.01 | -0.07 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 97.00 | 22.30 | 27.95 | 25.13 | 25.48 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.13 | -0.82 | 0.01 | -0.07 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 98.00 | 24.10 | 28.55 | 26.33 | % | 0.27 | 0 | 0 | 1.10 | -0.83 | 0.01 | -0.07 | 11/2/2026 3:59:59 PM EST | |||
| 99.00 | 24.45 | 29.55 | 27.00 | % | 0.27 | 0 | 0 | 1.12 | -0.83 | 0.01 | -0.07 | 11/2/2026 3:59:59 PM EST | |||
| 100.00 | 26.15 | 30.40 | 28.28 | 28.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.12 | -0.84 | 0.01 | -0.06 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 101.00 | 25.90 | 32.90 | 29.40 | % | 0.29 | 0 | 0 | 1.33 | -0.85 | 0.01 | -0.06 | 11/2/2026 3:59:59 PM EST | |||
| 102.00 | 26.60 | 32.30 | 29.45 | % | 0.29 | 0 | 0 | 1.14 | -0.86 | 0.01 | -0.06 | 11/2/2026 3:59:59 PM EST | |||
| 103.00 | 27.80 | 33.20 | 30.50 | % | 0.30 | 0 | 0 | 1.15 | -0.87 | 0.01 | -0.06 | 11/2/2026 3:59:59 PM EST | |||
| 104.00 | 28.65 | 34.65 | 31.65 | % | 0.30 | 0 | 0 | 1.23 | -0.87 | 0.01 | -0.06 | 11/2/2026 3:59:59 PM EST | |||
| 105.00 | 29.55 | 34.80 | 32.18 | 33.41 | 0.00 | 0.00% | 0.31 | 0 | 200 | 1.13 | -0.88 | 0.01 | -0.05 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 110.00 | 36.30 | 39.40 | 37.85 | 37.21 | % | 0.34 | 4 | 0 | 1.15 | -0.91 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 3:59:59 PM EST | |
| 115.00 | 38.90 | 44.40 | 41.65 | % | 0.36 | 0 | 0 | 1.23 | -0.93 | 0.01 | -0.04 | 11/2/2026 3:59:59 PM EST | |||
| 120.00 | 43.75 | 50.60 | 47.18 | % | 0.39 | 0 | 0 | 1.50 | -0.94 | 0.01 | -0.03 | 11/2/2026 3:59:59 PM EST |