Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $81.88 as of 1/9/2026 5:59:44 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 | 34.05 | 42.35 | 38.20 | % | 0.85 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 50.00 | 30.75 | 37.00 | 33.88 | % | 0.68 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 55.00 | 26.00 | 32.00 | 29.00 | % | 0.53 | 0 | 0 | 1.38 | 0.95 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 60.00 | 21.45 | 26.45 | 23.95 | % | 0.40 | 0 | 0 | 1.10 | 0.91 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 65.00 | 17.15 | 24.00 | 20.58 | % | 0.32 | 0 | 0 | 1.21 | 0.86 | 0.01 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 69.00 | 13.00 | 20.80 | 16.90 | % | 0.24 | 0 | 0 | 1.13 | 0.80 | 0.01 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 70.00 | 12.15 | 20.05 | 16.10 | % | 0.23 | 0 | 0 | 1.11 | 0.79 | 0.01 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 71.00 | 11.65 | 19.35 | 15.50 | % | 0.22 | 0 | 0 | 1.10 | 0.77 | 0.01 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 72.00 | 10.80 | 18.60 | 14.70 | % | 0.20 | 0 | 0 | 1.08 | 0.76 | 0.01 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 73.00 | 10.25 | 17.90 | 14.08 | % | 0.19 | 0 | 0 | 1.07 | 0.74 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 74.00 | 9.40 | 17.35 | 13.38 | % | 0.18 | 0 | 0 | 0.61 | 0.72 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 10.15 | 14.80 | 12.48 | % | 0.17 | 0 | 0 | 0.64 | 0.71 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 76.00 | 11.15 | 14.35 | 12.75 | % | 0.17 | 0 | 0 | 0.73 | 0.69 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 77.00 | 10.35 | 13.65 | 12.00 | 10.59 | % | 0.16 | 3 | 0 | 0.72 | 0.67 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 78.00 | 10.00 | 12.90 | 11.45 | % | 0.15 | 0 | 0 | 0.72 | 0.65 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 79.00 | 7.25 | 12.75 | 10.00 | % | 0.13 | 0 | 0 | 0.64 | 0.64 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 80.00 | 5.65 | 13.80 | 9.73 | % | 0.12 | 0 | 0 | 0.66 | 0.62 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 81.00 | 6.85 | 11.40 | 9.13 | % | 0.11 | 0 | 0 | 0.65 | 0.60 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 82.00 | 6.05 | 11.30 | 8.68 | % | 0.11 | 0 | 0 | 0.66 | 0.58 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 83.00 | 7.25 | 9.25 | 8.25 | 8.50 | % | 0.10 | 1 | 0 | 0.66 | 0.56 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 84.00 | 6.10 | 10.00 | 8.05 | % | 0.10 | 0 | 0 | 0.68 | 0.54 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 85.00 | 3.70 | 11.45 | 7.58 | % | 0.09 | 0 | 0 | 0.68 | 0.52 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 86.00 | 3.60 | 9.25 | 6.43 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.62 | 0.50 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 87.00 | 2.81 | 10.10 | 6.46 | % | 0.07 | 0 | 0 | 0.65 | 0.48 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 88.00 | 2.13 | 10.00 | 6.07 | % | 0.07 | 0 | 0 | 0.65 | 0.47 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 89.00 | 2.42 | 7.65 | 5.04 | % | 0.06 | 0 | 0 | 0.59 | 0.45 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 90.00 | 4.65 | 8.35 | 6.50 | 5.46 | % | 0.07 | 5 | 0 | 0.74 | 0.43 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 91.00 | 4.40 | 8.25 | 6.33 | % | 0.07 | 0 | 0 | 0.76 | 0.41 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 92.00 | 1.23 | 7.15 | 4.19 | % | 0.05 | 0 | 0 | 0.59 | 0.39 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 93.00 | 3.70 | 5.00 | 4.35 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | 0.38 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 95.00 | 3.20 | 4.85 | 4.03 | % | 0.04 | 0 | 0 | 0.66 | 0.34 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 100.00 | 2.50 | 5.05 | 3.78 | % | 0.04 | 0 | 0 | 0.74 | 0.27 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 1.75 | 3.40 | 2.58 | % | 0.02 | 0 | 0 | 0.71 | 0.21 | 0.01 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 110.00 | 1.25 | 2.42 | 1.84 | 1.80 | % | 0.02 | 14 | 0 | 0.71 | 0.16 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 115.00 | 0.81 | 2.02 | 1.42 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 120.00 | 0.08 | 1.74 | 0.91 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.01 | -0.04 | 1/9/2026 3:59:58 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 | 4.50 | 2.25 | % | 0.05 | 0 | 0 | 1.95 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 55.00 | 0.01 | 1.34 | 0.68 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 60.00 | 0.37 | 1.81 | 1.09 | % | 0.02 | 0 | 0 | 0.73 | -0.09 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 65.00 | 0.92 | 4.80 | 2.86 | % | 0.04 | 0 | 0 | 0.84 | -0.14 | 0.01 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 69.00 | 0.43 | 4.55 | 2.49 | % | 0.04 | 0 | 0 | 0.66 | -0.20 | 0.01 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 70.00 | 0.31 | 4.90 | 2.61 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.01 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 71.00 | 0.01 | 5.10 | 2.56 | % | 0.04 | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 72.00 | 1.46 | 6.20 | 3.83 | 3.89 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.73 | -0.24 | 0.01 | -0.08 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 73.00 | 0.91 | 5.65 | 3.28 | % | 0.04 | 0 | 0 | 0.63 | -0.26 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 74.00 | 0.51 | 6.25 | 3.38 | % | 0.05 | 0 | 0 | 0.60 | -0.28 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 0.40 | 6.35 | 3.38 | % | 0.05 | 0 | 0 | 0.56 | -0.29 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 76.00 | 3.55 | 6.85 | 5.20 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.31 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 77.00 | 2.67 | 7.15 | 4.91 | % | 0.06 | 0 | 0 | 0.66 | -0.33 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 78.00 | 4.80 | 7.45 | 6.13 | 6.90 | % | 0.08 | 1 | 0 | 0.73 | -0.35 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 79.00 | 2.00 | 6.40 | 4.20 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 80.00 | 2.49 | 8.55 | 5.52 | % | 0.07 | 0 | 0 | 0.60 | -0.38 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 81.00 | 4.45 | 9.75 | 7.10 | % | 0.09 | 0 | 0 | 0.69 | -0.40 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 82.00 | 6.30 | 9.60 | 7.95 | % | 0.10 | 0 | 0 | 0.72 | -0.42 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 83.00 | 7.20 | 9.90 | 8.55 | 8.00 | % | 0.10 | 1 | 0 | 0.73 | -0.44 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 84.00 | 7.75 | 10.90 | 9.33 | % | 0.11 | 0 | 0 | 0.75 | -0.46 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 85.00 | 5.20 | 12.75 | 8.98 | % | 0.11 | 0 | 0 | 0.67 | -0.48 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 86.00 | 7.45 | 12.90 | 10.18 | % | 0.12 | 0 | 0 | 0.72 | -0.50 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 87.00 | 6.40 | 12.65 | 9.53 | % | 0.11 | 0 | 0 | 0.61 | -0.52 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 88.00 | 7.05 | 14.40 | 10.73 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 89.00 | 10.80 | 15.20 | 13.00 | % | 0.15 | 0 | 0 | 0.80 | -0.55 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 90.00 | 8.35 | 14.10 | 11.23 | % | 0.12 | 0 | 0 | 0.59 | -0.57 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 91.00 | 10.60 | 15.00 | 12.80 | % | 0.14 | 0 | 0 | 0.67 | -0.59 | 0.02 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 92.00 | 10.45 | 17.20 | 13.83 | % | 0.15 | 0 | 0 | 0.69 | -0.61 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 93.00 | 12.20 | 16.10 | 14.15 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 95.00 | 13.40 | 19.00 | 16.20 | % | 0.17 | 0 | 0 | 0.71 | -0.66 | 0.02 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 100.00 | 15.75 | 22.25 | 19.00 | % | 0.19 | 0 | 0 | 0.93 | -0.73 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 19.95 | 28.00 | 23.98 | % | 0.23 | 0 | 0 | 1.09 | -0.79 | 0.01 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 110.00 | 24.40 | 32.40 | 28.40 | % | 0.26 | 0 | 0 | 1.13 | -0.84 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 115.00 | 28.90 | 37.00 | 32.95 | % | 0.29 | 0 | 0 | 1.17 | -0.88 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 120.00 | 33.65 | 41.70 | 37.68 | % | 0.31 | 0 | 0 | 1.22 | -0.90 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST |