Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $84.85 as of 1/7/2026 1:53:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.00 | 39.35 | 36.68 | % | 0.82 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 50.00 | 29.65 | 34.40 | 32.03 | % | 0.64 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 1/7/2026 12:59:03 PM EST | |||
| 55.00 | 24.30 | 29.75 | 27.03 | % | 0.49 | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.02 | 1/7/2026 12:59:03 PM EST | |||
| 60.00 | 20.25 | 25.10 | 22.68 | 25.30 | 0.00 | 0.00% | 0.38 | 0 | 50 | 1.25 | 0.93 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 65.00 | 15.55 | 20.80 | 18.18 | % | 0.28 | 0 | 0 | 1.13 | 0.88 | 0.01 | -0.05 | 1/7/2026 12:59:03 PM EST | |||
| 69.00 | 12.35 | 16.15 | 14.25 | % | 0.21 | 0 | 0 | 0.88 | 0.81 | 0.02 | -0.07 | 1/7/2026 12:59:03 PM EST | |||
| 70.00 | 11.60 | 14.65 | 13.13 | % | 0.19 | 0 | 0 | 1.05 | 0.79 | 0.02 | -0.07 | 1/7/2026 12:59:03 PM EST | |||
| 71.00 | 10.90 | 16.20 | 13.55 | % | 0.19 | 0 | 0 | 0.66 | 0.78 | 0.02 | -0.07 | 1/7/2026 12:59:03 PM EST | |||
| 72.00 | 10.15 | 15.50 | 12.83 | % | 0.18 | 0 | 0 | 0.67 | 0.76 | 0.02 | -0.08 | 1/7/2026 12:59:03 PM EST | |||
| 73.00 | 11.20 | 13.75 | 12.48 | % | 0.17 | 0 | 0 | 0.78 | 0.74 | 0.02 | -0.08 | 1/7/2026 12:59:03 PM EST | |||
| 74.00 | 10.50 | 14.20 | 12.35 | % | 0.17 | 0 | 0 | 0.69 | 0.72 | 0.02 | -0.08 | 1/7/2026 12:59:03 PM EST | |||
| 75.00 | 8.15 | 12.00 | 10.08 | % | 0.13 | 0 | 0 | 0.61 | 0.70 | 0.02 | -0.08 | 1/7/2026 12:59:03 PM EST | |||
| 76.00 | 9.30 | 12.00 | 10.65 | % | 0.14 | 0 | 0 | 0.66 | 0.67 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 77.00 | 8.75 | 12.00 | 10.38 | % | 0.13 | 0 | 0 | 0.78 | 0.65 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 78.00 | 8.50 | 11.60 | 10.05 | 9.27 | % | 0.13 | 1 | 0 | 0.79 | 0.63 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 12:59:03 PM EST | |
| 79.00 | 7.55 | 9.40 | 8.48 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | 0.61 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 80.00 | 7.25 | 8.80 | 8.03 | 7.98 | -1.98 | -19.88% | 0.10 | 3 | 5 | 0.69 | 0.58 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 81.00 | 6.75 | 9.55 | 8.15 | 7.74 | % | 0.10 | 1 | 0 | 0.68 | 0.56 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 12:59:03 PM EST | |
| 82.00 | 6.15 | 9.20 | 7.68 | % | 0.09 | 0 | 0 | 0.72 | 0.54 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 83.00 | 5.80 | 7.80 | 6.80 | 7.86 | +0.36 | +4.80% | 0.08 | 1 | 1 | 0.72 | 0.51 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 84.00 | 3.65 | 6.50 | 5.08 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.59 | 0.49 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 85.00 | 5.20 | 6.15 | 5.68 | 5.89 | -2.11 | -26.38% | 0.07 | 1 | 7 | 0.59 | 0.47 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 86.00 | 4.75 | 5.90 | 5.33 | % | 0.06 | 0 | 0 | 0.70 | 0.45 | 0.02 | -0.10 | 1/7/2026 12:59:03 PM EST | |||
| 87.00 | 2.61 | 5.45 | 4.03 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.59 | 0.43 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 88.00 | 3.95 | 6.50 | 5.23 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | 0.41 | 0.02 | -0.09 | 1/5/2026 | 1/7/2026 12:59:03 PM EST |
| 89.00 | 3.85 | 4.70 | 4.28 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.39 | 0.02 | -0.09 | 1/5/2026 | 1/7/2026 12:59:03 PM EST |
| 90.00 | 3.70 | 4.80 | 4.25 | 4.40 | -0.71 | -13.90% | 0.05 | 1 | 72 | 0.71 | 0.37 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 91.00 | 3.30 | 6.15 | 4.73 | % | 0.05 | 0 | 0 | 0.79 | 0.35 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 92.00 | 2.96 | 3.70 | 3.33 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.67 | 0.34 | 0.02 | -0.09 | 1/5/2026 | 1/7/2026 12:59:03 PM EST |
| 95.00 | 2.44 | 3.10 | 2.77 | 2.95 | -1.05 | -26.25% | 0.03 | 3 | 18 | 0.70 | 0.29 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 100.00 | 1.67 | 2.19 | 1.93 | 2.00 | -1.25 | -38.47% | 0.02 | 1 | 36 | 0.71 | 0.23 | 0.02 | -0.08 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 105.00 | 0.01 | 1.60 | 0.81 | 1.48 | -0.43 | -22.52% | 0.01 | 2 | 10 | 0.52 | 0.19 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 110.00 | 0.75 | 1.19 | 0.97 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.73 | 0.13 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 12:59:03 PM EST |
| 115.00 | 0.53 | 0.90 | 0.72 | 0.81 | -0.46 | -36.22% | 0.01 | 6 | 2 | 0.73 | 0.10 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 120.00 | 0.00 | 4.75 | 2.38 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.41 | 0.06 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 3.70 | 1.85 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 50.00 | 0.00 | 3.75 | 1.88 | 0.10 | -0.08 | -44.45% | 0.04 | 328 | 1 | 1.77 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 55.00 | 0.00 | 1.83 | 0.92 | % | 0.02 | 0 | 0 | 1.17 | -0.03 | 0.00 | -0.02 | 1/7/2026 12:59:03 PM EST | |||
| 60.00 | 0.58 | 0.97 | 0.78 | 0.73 | +0.13 | +21.67% | 0.01 | 13 | 11 | 0.75 | -0.07 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 65.00 | 1.20 | 1.47 | 1.34 | 1.35 | +0.10 | +8.00% | 0.02 | 19 | 18 | 0.71 | -0.12 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 69.00 | 1.78 | 2.60 | 2.19 | 1.88 | -0.28 | -12.97% | 0.03 | 1 | 8 | 0.70 | -0.19 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 70.00 | 0.01 | 2.60 | 1.31 | 2.40 | +0.39 | +19.41% | 0.02 | 330 | 26 | 0.46 | -0.21 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 71.00 | 0.11 | 4.60 | 2.36 | 3.26 | +0.76 | +30.40% | 0.03 | 1 | 1 | 0.59 | -0.22 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 72.00 | 1.34 | 6.75 | 4.05 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | -0.24 | 0.02 | -0.08 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 73.00 | 2.84 | 3.80 | 3.32 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.65 | -0.26 | 0.02 | -0.08 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 74.00 | 1.01 | 5.70 | 3.36 | 3.70 | +1.07 | +40.69% | 0.05 | 20 | 4 | 0.65 | -0.28 | 0.02 | -0.08 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 75.00 | 3.65 | 4.25 | 3.95 | 3.85 | +0.68 | +21.46% | 0.05 | 2 | 6 | 0.71 | -0.30 | 0.02 | -0.08 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 76.00 | 3.90 | 5.50 | 4.70 | 4.93 | +1.53 | +45.00% | 0.06 | 1 | 27 | 0.71 | -0.33 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 77.00 | 2.08 | 7.00 | 4.54 | % | 0.06 | 0 | 0 | 0.66 | -0.35 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 78.00 | 2.52 | 5.90 | 4.21 | 4.06 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.58 | -0.37 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 79.00 | 5.15 | 8.35 | 6.75 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.39 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 80.00 | 3.35 | 7.00 | 5.18 | 5.70 | +0.60 | +11.77% | 0.06 | 2 | 8 | 0.59 | -0.42 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 81.00 | 6.20 | 7.45 | 6.83 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.58 | -0.44 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 82.00 | 6.70 | 9.80 | 8.25 | 6.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.46 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 83.00 | 5.10 | 8.45 | 6.78 | 6.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | -0.49 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 84.00 | 8.00 | 9.00 | 8.50 | 7.24 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.51 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 85.00 | 8.50 | 11.50 | 10.00 | % | 0.12 | 0 | 0 | 0.79 | -0.53 | 0.02 | -0.10 | 1/7/2026 12:59:03 PM EST | |||
| 86.00 | 7.05 | 12.00 | 9.53 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | -0.55 | 0.02 | -0.10 | 1/5/2026 | 1/7/2026 12:59:03 PM EST |
| 87.00 | 9.35 | 13.20 | 11.28 | % | 0.13 | 0 | 0 | 0.71 | -0.57 | 0.02 | -0.10 | 1/7/2026 12:59:03 PM EST | |||
| 88.00 | 10.50 | 13.45 | 11.98 | % | 0.14 | 0 | 0 | 0.79 | -0.59 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 89.00 | 9.10 | 12.40 | 10.75 | % | 0.12 | 0 | 0 | 0.68 | -0.61 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 90.00 | 9.80 | 13.00 | 11.40 | 11.96 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.63 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 91.00 | 12.80 | 15.55 | 14.18 | % | 0.16 | 0 | 0 | 0.69 | -0.65 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 92.00 | 13.00 | 16.00 | 14.50 | % | 0.16 | 0 | 0 | 0.77 | -0.66 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 95.00 | 15.95 | 18.20 | 17.08 | % | 0.18 | 0 | 0 | 0.76 | -0.71 | 0.02 | -0.09 | 1/7/2026 12:59:03 PM EST | |||
| 100.00 | 17.60 | 22.90 | 20.25 | 17.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.01 | -0.77 | 0.02 | -0.08 | 1/5/2026 | 1/7/2026 12:59:03 PM EST |
| 105.00 | 21.95 | 27.20 | 24.58 | % | 0.23 | 0 | 0 | 1.04 | -0.81 | 0.01 | -0.07 | 1/7/2026 12:59:03 PM EST | |||
| 110.00 | 26.55 | 31.80 | 29.18 | 27.46 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.09 | -0.87 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 115.00 | 31.35 | 36.55 | 33.95 | % | 0.30 | 0 | 0 | 1.15 | -0.90 | 0.01 | -0.05 | 1/7/2026 12:59:03 PM EST | |||
| 120.00 | 36.20 | 41.40 | 38.80 | 34.96 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.21 | -0.94 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 12:59:03 PM EST |