Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $68.84 as of 11/6/2026 6:02:36 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 | 30.70 | 37.00 | 33.85 | % | 0.97 | 0 | 0 | 2.21 | 0.99 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 40.00 | 24.45 | 30.70 | 27.58 | % | 0.69 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 45.00 | 21.55 | 25.00 | 23.28 | % | 0.52 | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 50.00 | 17.30 | 21.85 | 19.58 | % | 0.39 | 0 | 0 | 1.26 | 0.89 | 0.01 | -0.05 | 11/6/2026 3:59:54 PM EST | |||
| 55.00 | 13.20 | 17.65 | 15.43 | % | 0.28 | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.06 | 11/6/2026 3:59:54 PM EST | |||
| 60.00 | 9.55 | 12.70 | 11.13 | % | 0.19 | 0 | 0 | 0.65 | 0.73 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 65.00 | 7.75 | 9.60 | 8.68 | % | 0.13 | 0 | 0 | 0.72 | 0.63 | 0.02 | -0.08 | 11/6/2026 3:59:54 PM EST | |||
| 66.00 | 7.70 | 8.95 | 8.33 | 8.28 | -0.02 | -0.25% | 0.13 | 4 | 1 | 0.73 | 0.61 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 67.00 | 7.40 | 8.25 | 7.83 | 7.15 | % | 0.12 | 4 | 0 | 0.73 | 0.58 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 68.00 | 6.85 | 7.85 | 7.35 | 7.50 | % | 0.11 | 1 | 0 | 0.73 | 0.56 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 69.00 | 6.35 | 7.20 | 6.78 | 6.66 | -0.19 | -2.78% | 0.10 | 13 | 2 | 0.72 | 0.54 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 70.00 | 5.80 | 6.80 | 6.30 | 6.35 | -0.64 | -9.16% | 0.09 | 17 | 2 | 0.71 | 0.52 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 71.00 | 5.40 | 6.40 | 5.90 | 5.87 | -0.62 | -9.56% | 0.08 | 4 | 3 | 0.71 | 0.50 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 72.00 | 5.05 | 6.10 | 5.58 | 5.62 | -0.54 | -8.77% | 0.08 | 20 | 10 | 0.72 | 0.48 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 73.00 | 4.80 | 5.60 | 5.20 | 5.90 | +0.01 | +0.17% | 0.07 | 1 | 1 | 0.72 | 0.45 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 74.00 | 4.40 | 5.25 | 4.83 | 5.76 | +0.44 | +8.28% | 0.07 | 10 | 11 | 0.71 | 0.43 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 75.00 | 4.20 | 4.95 | 4.58 | 4.65 | -0.35 | -7.00% | 0.06 | 8 | 9 | 0.72 | 0.41 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 76.00 | 3.80 | 4.65 | 4.23 | % | 0.06 | 0 | 0 | 0.71 | 0.39 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 77.00 | 3.45 | 4.35 | 3.90 | % | 0.05 | 0 | 0 | 0.71 | 0.37 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 78.00 | 3.10 | 4.15 | 3.63 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.36 | 0.02 | -0.07 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 79.00 | 3.05 | 3.85 | 3.45 | 3.00 | % | 0.04 | 3 | 0 | 0.72 | 0.34 | 0.02 | -0.07 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 80.00 | 3.10 | 3.50 | 3.30 | 3.09 | -0.91 | -22.75% | 0.04 | 34 | 4 | 0.71 | 0.32 | 0.02 | -0.07 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 81.00 | 2.61 | 3.40 | 3.01 | % | 0.04 | 0 | 0 | 0.72 | 0.30 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 82.00 | 2.34 | 3.40 | 2.87 | % | 0.04 | 0 | 0 | 0.73 | 0.29 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 83.00 | 2.19 | 3.10 | 2.65 | 2.47 | -0.22 | -8.18% | 0.03 | 20 | 20 | 0.73 | 0.27 | 0.02 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 84.00 | 2.02 | 2.74 | 2.38 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | 0.26 | 0.02 | -0.06 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 85.00 | 1.66 | 2.96 | 2.31 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.73 | 0.24 | 0.02 | -0.06 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 86.00 | 1.68 | 2.45 | 2.07 | 2.00 | -0.49 | -19.68% | 0.02 | 1 | 3 | 0.72 | 0.23 | 0.02 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 87.00 | 1.49 | 2.42 | 1.96 | % | 0.02 | 0 | 0 | 0.72 | 0.22 | 0.02 | -0.06 | 11/6/2026 3:59:54 PM EST | |||
| 88.00 | 1.40 | 2.26 | 1.83 | 1.70 | -0.55 | -24.45% | 0.02 | 1 | 1 | 0.72 | 0.20 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 89.00 | 1.22 | 2.00 | 1.61 | 1.57 | -0.74 | -32.04% | 0.02 | 5 | 0 | 0.71 | 0.19 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 90.00 | 1.00 | 2.41 | 1.71 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.01 | -0.05 | 11/6/2026 3:59:54 PM EST | |||
| 95.00 | 0.74 | 1.42 | 1.08 | 1.00 | % | 0.01 | 3 | 0 | 0.72 | 0.14 | 0.01 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.01 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.92 | 0.07 | 0.01 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 110.00 | 0.01 | 0.83 | 0.42 | 0.40 | % | 0.00 | 1 | 0 | 0.67 | 0.05 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 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 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 40.00 | 0.07 | 0.40 | 0.24 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 45.00 | 0.02 | 1.14 | 0.58 | 0.63 | % | 0.01 | 2 | 0 | 0.72 | -0.06 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 50.00 | 0.93 | 1.59 | 1.26 | 1.42 | % | 0.03 | 22 | 0 | 0.81 | -0.11 | 0.01 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 55.00 | 1.83 | 2.73 | 2.28 | 2.39 | % | 0.04 | 29 | 0 | 0.79 | -0.18 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 60.00 | 3.10 | 4.40 | 3.75 | 3.85 | % | 0.06 | 15 | 0 | 0.78 | -0.27 | 0.02 | -0.07 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 65.00 | 5.30 | 6.05 | 5.68 | 6.47 | -0.05 | -0.77% | 0.09 | 2 | 1 | 0.76 | -0.37 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 66.00 | 5.75 | 6.60 | 6.18 | 6.35 | % | 0.09 | 53 | 0 | 0.76 | -0.39 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 67.00 | 6.20 | 7.10 | 6.65 | 6.75 | % | 0.10 | 109 | 0 | 0.75 | -0.42 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 68.00 | 6.65 | 7.80 | 7.23 | 7.63 | % | 0.11 | 16 | 0 | 0.76 | -0.44 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 69.00 | 7.35 | 8.20 | 7.78 | 8.23 | -0.06 | -0.73% | 0.11 | 4 | 3 | 0.76 | -0.46 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 70.00 | 7.80 | 8.70 | 8.25 | 8.75 | +0.10 | +1.16% | 0.12 | 24 | 13 | 0.75 | -0.48 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 71.00 | 8.35 | 9.40 | 8.88 | 9.58 | +0.04 | +0.42% | 0.13 | 2 | 1 | 0.75 | -0.50 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 72.00 | 8.95 | 10.05 | 9.50 | 9.06 | -0.74 | -7.56% | 0.13 | 10 | 10 | 0.75 | -0.52 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 73.00 | 9.50 | 10.70 | 10.10 | 10.91 | -0.08 | -0.73% | 0.14 | 10 | 3 | 0.74 | -0.55 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 74.00 | 10.05 | 11.35 | 10.70 | % | 0.14 | 0 | 0 | 0.73 | -0.57 | 0.02 | -0.08 | 11/6/2026 3:59:54 PM EST | |||
| 75.00 | 10.85 | 11.95 | 11.40 | 12.31 | % | 0.15 | 10 | 0 | 0.74 | -0.59 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 76.00 | 11.55 | 12.75 | 12.15 | 13.12 | % | 0.16 | 6 | 0 | 0.75 | -0.61 | 0.02 | -0.07 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 77.00 | 11.75 | 13.50 | 12.63 | % | 0.16 | 0 | 0 | 0.72 | -0.63 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 78.00 | 12.70 | 14.30 | 13.50 | % | 0.17 | 0 | 0 | 0.74 | -0.64 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 79.00 | 13.30 | 14.95 | 14.13 | % | 0.18 | 0 | 0 | 0.72 | -0.66 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 80.00 | 13.05 | 15.70 | 14.38 | % | 0.18 | 0 | 0 | 0.65 | -0.68 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 81.00 | 14.55 | 16.95 | 15.75 | % | 0.19 | 0 | 0 | 0.72 | -0.70 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 82.00 | 13.80 | 19.40 | 16.60 | % | 0.20 | 0 | 0 | 1.04 | -0.71 | 0.02 | -0.07 | 11/6/2026 3:59:54 PM EST | |||
| 83.00 | 16.10 | 19.65 | 17.88 | 17.90 | -0.70 | -3.77% | 0.22 | 16 | 1 | 0.78 | -0.73 | 0.02 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 84.00 | 17.65 | 19.20 | 18.43 | 18.45 | % | 0.22 | 16 | 0 | 0.76 | -0.74 | 0.02 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 85.00 | 17.40 | 22.05 | 19.73 | 21.43 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.07 | -0.76 | 0.02 | -0.06 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 86.00 | 17.30 | 23.25 | 20.28 | % | 0.24 | 0 | 0 | 1.12 | -0.77 | 0.02 | -0.06 | 11/6/2026 3:59:54 PM EST | |||
| 87.00 | 18.85 | 24.85 | 21.85 | % | 0.25 | 0 | 0 | 1.21 | -0.78 | 0.02 | -0.06 | 11/6/2026 3:59:54 PM EST | |||
| 88.00 | 21.20 | 22.60 | 21.90 | 23.07 | % | 0.25 | 3 | 0 | 0.79 | -0.80 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 89.00 | 21.75 | 25.55 | 23.65 | % | 0.27 | 0 | 0 | 0.88 | -0.81 | 0.02 | -0.05 | 11/6/2026 3:59:54 PM EST | |||
| 90.00 | 21.55 | 25.75 | 23.65 | % | 0.26 | 0 | 0 | 1.04 | -0.82 | 0.01 | -0.05 | 11/6/2026 3:59:54 PM EST | |||
| 95.00 | 25.15 | 30.85 | 28.00 | % | 0.29 | 0 | 0 | 1.15 | -0.86 | 0.01 | -0.04 | 11/6/2026 3:59:54 PM EST | |||
| 100.00 | 30.60 | 34.00 | 32.30 | % | 0.32 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 105.00 | 35.15 | 41.40 | 38.28 | % | 0.36 | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 110.00 | 40.00 | 46.25 | 43.13 | % | 0.39 | 0 | 0 | 1.46 | -0.95 | 0.01 | -0.02 | 11/6/2026 3:59:54 PM EST |