Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $63.85 as of 2/2/2026 7:38:30 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 | 14.10 | 18.70 | 16.40 | 24.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.21 | 0.90 | 0.01 | -0.05 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 50.00 | 10.00 | 13.60 | 11.80 | % | 0.24 | 0 | 0 | 1.09 | 0.80 | 0.02 | -0.07 | 2/2/2026 4:00:03 PM EST | |||
| 55.00 | 6.75 | 7.65 | 7.20 | 7.00 | -22.35 | -76.15% | 0.13 | 3 | 1 | 0.83 | 0.67 | 0.03 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 59.00 | 4.95 | 5.60 | 5.28 | 5.04 | -2.56 | -33.69% | 0.09 | 15 | 5 | 0.86 | 0.54 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 60.00 | 4.50 | 5.00 | 4.75 | 4.50 | -2.70 | -37.50% | 0.08 | 380 | 29 | 0.84 | 0.51 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 61.00 | 4.00 | 4.75 | 4.38 | 4.60 | -9.76 | -67.97% | 0.07 | 20 | 2 | 0.85 | 0.48 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 62.00 | 3.60 | 4.30 | 3.95 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.84 | 0.46 | 0.03 | -0.10 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 63.00 | 3.45 | 3.95 | 3.70 | 3.90 | -1.55 | -28.44% | 0.06 | 8 | 5 | 0.86 | 0.43 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 64.00 | 3.05 | 5.35 | 4.20 | 3.04 | -3.66 | -54.63% | 0.07 | 4,112 | 14 | 1.00 | 0.40 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 65.00 | 2.83 | 3.10 | 2.97 | 2.89 | -1.73 | -37.45% | 0.05 | 55 | 50 | 0.84 | 0.37 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 66.00 | 2.33 | 3.75 | 3.04 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.90 | 0.35 | 0.03 | -0.10 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 67.00 | 2.17 | 2.96 | 2.57 | 2.70 | -0.70 | -20.59% | 0.04 | 2 | 72 | 0.87 | 0.32 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 68.00 | 1.87 | 2.53 | 2.20 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.84 | 0.30 | 0.03 | -0.09 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 69.00 | 1.56 | 2.32 | 1.94 | 2.37 | -0.93 | -28.19% | 0.03 | 5 | 134 | 0.81 | 0.28 | 0.03 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 70.00 | 1.40 | 1.98 | 1.69 | 1.75 | -1.55 | -46.97% | 0.02 | 8,393 | 102 | 0.82 | 0.26 | 0.02 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 71.00 | 1.17 | 1.83 | 1.50 | 2.05 | -0.65 | -24.08% | 0.02 | 5 | 34 | 0.82 | 0.24 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 72.00 | 1.16 | 1.79 | 1.48 | 1.25 | -1.25 | -50.00% | 0.02 | 12 | 102 | 0.85 | 0.22 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 73.00 | 1.00 | 1.89 | 1.45 | 1.30 | -1.13 | -46.51% | 0.02 | 21 | 157 | 0.87 | 0.20 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 74.00 | 0.80 | 1.57 | 1.19 | 1.45 | -0.80 | -35.56% | 0.02 | 9 | 195 | 0.84 | 0.19 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 75.00 | 0.89 | 1.40 | 1.15 | 1.00 | -0.76 | -43.19% | 0.02 | 133 | 501 | 0.87 | 0.17 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 76.00 | 0.79 | 1.71 | 1.25 | 1.17 | -0.66 | -36.07% | 0.02 | 2 | 126 | 0.92 | 0.16 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 77.00 | 0.61 | 1.34 | 0.98 | 1.16 | -0.54 | -31.77% | 0.01 | 17 | 114 | 0.88 | 0.15 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 78.00 | 0.64 | 0.90 | 0.77 | 0.74 | -0.43 | -36.76% | 0.01 | 6 | 105 | 0.85 | 0.14 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 79.00 | 0.46 | 1.16 | 0.81 | 0.80 | -0.34 | -29.83% | 0.01 | 1 | 62 | 0.88 | 0.12 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 80.00 | 0.60 | 1.00 | 0.80 | 0.74 | -0.41 | -35.66% | 0.01 | 630 | 352 | 0.91 | 0.11 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 81.00 | 0.55 | 1.02 | 0.79 | 0.76 | -0.23 | -23.24% | 0.01 | 3 | 50 | 0.93 | 0.10 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 82.00 | 0.38 | 1.03 | 0.71 | 0.94 | +0.32 | +51.62% | 0.01 | 2 | 36 | 0.92 | 0.10 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 83.00 | 0.41 | 0.55 | 0.48 | 0.44 | -0.61 | -58.10% | 0.01 | 8 | 10 | 0.87 | 0.09 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 84.00 | 0.18 | 0.83 | 0.51 | 0.59 | -0.14 | -19.18% | 0.01 | 24 | 48 | 0.88 | 0.08 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 85.00 | 0.40 | 0.90 | 0.65 | 0.52 | -0.15 | -22.39% | 0.01 | 112 | 683 | 0.98 | 0.07 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 86.00 | 0.23 | 0.91 | 0.57 | 0.47 | -0.65 | -58.04% | 0.01 | 36 | 192 | 0.96 | 0.07 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 87.00 | 0.19 | 0.80 | 0.50 | 0.51 | -0.08 | -13.56% | 0.01 | 6 | 36 | 0.95 | 0.06 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 88.00 | 0.24 | 0.60 | 0.42 | 0.44 | -0.18 | -29.04% | 0.00 | 5 | 88 | 0.95 | 0.06 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 89.00 | 0.22 | 0.62 | 0.42 | 0.31 | -0.32 | -50.80% | 0.00 | 8 | 69 | 0.96 | 0.05 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 90.00 | 0.26 | 0.40 | 0.33 | 0.34 | -0.09 | -20.93% | 0.00 | 29 | 251 | 0.95 | 0.05 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 91.00 | 0.14 | 0.75 | 0.45 | 0.33 | -0.06 | -15.39% | 0.00 | 39 | 118 | 1.00 | 0.05 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.04 | 0.01 | -0.02 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 93.00 | 0.00 | 0.76 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | 0.03 | 0.01 | -0.02 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 0.71 | 0.36 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.03 | 0.00 | -0.02 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 95.00 | 0.04 | 0.35 | 0.20 | 0.25 | +0.01 | +4.17% | 0.00 | 5 | 261 | 0.91 | 0.03 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 100.00 | 0.16 | 0.50 | 0.33 | 0.27 | +0.08 | +42.11% | 0.00 | 17 | 411 | 1.11 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.51 | 0.26 | 0.15 | -0.10 | -40.00% | 0.00 | 16 | 167 | 1.31 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.51 | 0.76 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 3.05 | 1.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 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 | 0.68 | 0.82 | 0.75 | 0.75 | +0.29 | +63.05% | 0.02 | 41 | 670 | 0.90 | -0.10 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 50.00 | 1.46 | 1.69 | 1.58 | 1.56 | +0.41 | +35.66% | 0.03 | 267 | 170 | 0.85 | -0.20 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 55.00 | 3.10 | 3.50 | 3.30 | 3.22 | +1.46 | +82.96% | 0.06 | 137 | 210 | 0.85 | -0.33 | 0.03 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 59.00 | 4.95 | 5.50 | 5.23 | 5.05 | +1.70 | +50.75% | 0.09 | 37 | 73 | 0.86 | -0.46 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 60.00 | 5.55 | 6.00 | 5.78 | 5.84 | +2.39 | +69.28% | 0.10 | 580 | 738 | 0.86 | -0.49 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 61.00 | 6.10 | 6.65 | 6.38 | 6.38 | +2.61 | +69.24% | 0.10 | 17 | 13 | 0.86 | -0.52 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 62.00 | 6.75 | 7.40 | 7.08 | 6.40 | +2.41 | +60.41% | 0.11 | 14 | 23 | 0.87 | -0.54 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 63.00 | 7.05 | 8.05 | 7.55 | 7.27 | +2.12 | +41.17% | 0.12 | 13 | 179 | 0.84 | -0.57 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 64.00 | 8.05 | 8.70 | 8.38 | 7.97 | +2.37 | +42.33% | 0.13 | 64 | 42 | 0.87 | -0.60 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 65.00 | 8.80 | 9.15 | 8.98 | 8.80 | +2.67 | +43.56% | 0.14 | 191 | 464 | 0.85 | -0.63 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 66.00 | 9.35 | 10.15 | 9.75 | 9.75 | +1.88 | +23.89% | 0.15 | 23 | 44 | 0.86 | -0.65 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 67.00 | 9.75 | 12.90 | 11.33 | 10.35 | +2.25 | +27.78% | 0.17 | 13 | 18 | 1.00 | -0.68 | 0.03 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 68.00 | 10.30 | 11.80 | 11.05 | 11.11 | +4.28 | +62.67% | 0.16 | 660 | 20 | 0.82 | -0.70 | 0.03 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 69.00 | 11.55 | 12.40 | 11.98 | 11.60 | +3.40 | +41.47% | 0.17 | 11 | 233 | 0.85 | -0.72 | 0.03 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 70.00 | 12.00 | 13.65 | 12.83 | 12.35 | +2.73 | +28.38% | 0.18 | 14 | 657 | 0.85 | -0.74 | 0.02 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 71.00 | 12.65 | 14.35 | 13.50 | 13.30 | +3.45 | +35.03% | 0.19 | 8 | 48 | 0.82 | -0.76 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 72.00 | 13.80 | 15.25 | 14.53 | 14.73 | +6.07 | +70.10% | 0.20 | 55 | 39 | 0.86 | -0.78 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 73.00 | 13.60 | 16.40 | 15.00 | 14.61 | +4.84 | +49.54% | 0.21 | 11 | 46 | 1.10 | -0.80 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 74.00 | 15.45 | 16.95 | 16.20 | 15.40 | +2.70 | +21.26% | 0.22 | 1 | 131 | 0.85 | -0.81 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 75.00 | 16.45 | 17.65 | 17.05 | 16.60 | +3.58 | +27.50% | 0.23 | 8 | 211 | 0.85 | -0.83 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 76.00 | 15.95 | 18.65 | 17.30 | 16.93 | +5.63 | +49.83% | 0.23 | 3 | 13 | 1.05 | -0.84 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 77.00 | 16.20 | 19.65 | 17.93 | 17.80 | +4.85 | +37.46% | 0.23 | 2 | 26 | 1.08 | -0.85 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 78.00 | 17.05 | 20.70 | 18.88 | 18.65 | +5.10 | +37.64% | 0.24 | 2 | 40 | 1.12 | -0.86 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 79.00 | 18.70 | 21.45 | 20.08 | 10.65 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.09 | -0.88 | 0.02 | -0.06 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 80.00 | 21.00 | 22.45 | 21.73 | 21.48 | +4.18 | +24.17% | 0.27 | 3 | 163 | 0.84 | -0.89 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 81.00 | 19.75 | 24.75 | 22.25 | 8.12 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.43 | -0.90 | 0.01 | -0.05 | 1/16/2026 | 2/2/2026 4:00:03 PM EST |
| 82.00 | 20.70 | 25.70 | 23.20 | 16.62 | 0.00 | 0.00% | 0.28 | 0 | 69 | 1.46 | -0.90 | 0.01 | -0.05 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 83.00 | 21.65 | 26.85 | 24.25 | 23.01 | +8.36 | +57.07% | 0.29 | 3 | 6 | 1.52 | -0.91 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 84.00 | 22.00 | 26.45 | 24.23 | 24.64 | +6.71 | +37.43% | 0.29 | 6 | 11 | 1.23 | -0.92 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 85.00 | 25.35 | 27.15 | 26.25 | 22.01 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.18 | -0.93 | 0.01 | -0.04 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 86.00 | 23.55 | 29.80 | 26.68 | 25.33 | % | 0.31 | 10 | 0 | 1.59 | -0.93 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST | |
| 87.00 | 24.45 | 29.45 | 26.95 | 18.57 | 0.00 | 0.00% | 0.31 | 0 | 105 | 1.31 | -0.94 | 0.01 | -0.04 | 1/27/2026 | 2/2/2026 4:00:03 PM EST |
| 88.00 | 26.50 | 31.45 | 28.98 | 17.56 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.57 | -0.94 | 0.01 | -0.03 | 1/22/2026 | 2/2/2026 4:00:03 PM EST |
| 89.00 | 26.30 | 32.20 | 29.25 | 17.18 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.54 | -0.95 | 0.01 | -0.03 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 90.00 | 27.25 | 32.20 | 29.73 | 24.46 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.32 | -0.95 | 0.01 | -0.03 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 91.00 | 28.25 | 34.15 | 31.20 | % | 0.34 | 0 | 0 | 1.58 | -0.95 | 0.01 | -0.03 | 2/2/2026 4:00:03 PM EST | |||
| 92.00 | 29.00 | 34.65 | 31.83 | 31.23 | +9.93 | +46.62% | 0.35 | 1 | 1 | 1.48 | -0.96 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 93.00 | 30.25 | 36.55 | 33.40 | 32.72 | +9.13 | +38.71% | 0.36 | 1 | 4 | 1.72 | -0.97 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 94.00 | 31.20 | 37.35 | 34.28 | 31.35 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.70 | -0.97 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 95.00 | 32.20 | 38.00 | 35.10 | 34.10 | +13.36 | +64.42% | 0.37 | 1 | 9 | 1.64 | -0.97 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 100.00 | 37.20 | 42.20 | 39.70 | 27.86 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.53 | -0.98 | 0.00 | -0.01 | 1/20/2026 | 2/2/2026 4:00:03 PM EST |
| 105.00 | 42.15 | 47.15 | 44.65 | 33.70 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.61 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 110.00 | 48.00 | 55.35 | 51.68 | 49.82 | +11.57 | +30.25% | 0.47 | 4 | 7 | 2.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 115.00 | 52.15 | 59.20 | 55.68 | 45.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 120.00 | 57.15 | 64.55 | 60.85 | 37.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 4:00:03 PM EST |