Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $57.86 as of 2/11/2026 8:43:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 30.55 | 27.28 | % | 0.91 | 0 | 0 | 2.11 | 0.99 | 0.00 | 0.00 | 2/11/2026 4:00:05 PM EST | |||
| 35.00 | 21.20 | 25.85 | 23.53 | % | 0.67 | 0 | 0 | 1.79 | 0.95 | 0.01 | -0.02 | 2/11/2026 4:00:05 PM EST | |||
| 40.00 | 15.95 | 22.25 | 19.10 | % | 0.48 | 0 | 0 | 1.73 | 0.90 | 0.01 | -0.04 | 2/11/2026 4:00:05 PM EST | |||
| 41.00 | 15.40 | 20.85 | 18.13 | % | 0.44 | 0 | 0 | 1.58 | 0.88 | 0.01 | -0.04 | 2/11/2026 4:00:05 PM EST | |||
| 42.00 | 15.20 | 20.55 | 17.88 | % | 0.43 | 0 | 0 | 1.64 | 0.87 | 0.01 | -0.04 | 2/11/2026 4:00:05 PM EST | |||
| 43.00 | 14.60 | 19.70 | 17.15 | % | 0.40 | 0 | 0 | 1.59 | 0.85 | 0.01 | -0.05 | 2/11/2026 4:00:05 PM EST | |||
| 44.00 | 12.60 | 17.20 | 14.90 | % | 0.34 | 0 | 0 | 1.27 | 0.84 | 0.01 | -0.05 | 2/11/2026 4:00:05 PM EST | |||
| 45.00 | 13.05 | 16.85 | 14.95 | % | 0.33 | 0 | 0 | 0.90 | 0.82 | 0.01 | -0.05 | 2/11/2026 4:00:05 PM EST | |||
| 46.00 | 11.00 | 16.70 | 13.85 | % | 0.30 | 0 | 0 | 1.39 | 0.80 | 0.01 | -0.06 | 2/11/2026 4:00:05 PM EST | |||
| 47.00 | 11.15 | 15.95 | 13.55 | % | 0.29 | 0 | 0 | 0.91 | 0.79 | 0.02 | -0.06 | 2/11/2026 4:00:05 PM EST | |||
| 48.00 | 9.30 | 13.15 | 11.23 | % | 0.23 | 0 | 0 | 1.02 | 0.77 | 0.02 | -0.06 | 2/11/2026 4:00:05 PM EST | |||
| 49.00 | 8.75 | 12.20 | 10.48 | % | 0.21 | 0 | 0 | 0.97 | 0.75 | 0.02 | -0.06 | 2/11/2026 4:00:05 PM EST | |||
| 50.00 | 10.45 | 11.50 | 10.98 | 8.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.86 | 0.73 | 0.02 | -0.07 | 2/5/2026 | 2/11/2026 4:00:05 PM EST |
| 51.00 | 9.75 | 12.65 | 11.20 | % | 0.22 | 0 | 0 | 0.98 | 0.71 | 0.02 | -0.07 | 2/11/2026 4:00:05 PM EST | |||
| 52.00 | 6.90 | 10.20 | 8.55 | 7.15 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.68 | 0.69 | 0.02 | -0.07 | 2/5/2026 | 2/11/2026 4:00:05 PM EST |
| 53.00 | 8.45 | 9.65 | 9.05 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.84 | 0.67 | 0.02 | -0.07 | 2/5/2026 | 2/11/2026 4:00:05 PM EST |
| 54.00 | 7.95 | 10.05 | 9.00 | 6.25 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.91 | 0.64 | 0.02 | -0.07 | 2/5/2026 | 2/11/2026 4:00:05 PM EST |
| 55.00 | 7.60 | 8.50 | 8.05 | 8.06 | +0.16 | +2.03% | 0.15 | 2 | 4 | 0.85 | 0.62 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 56.00 | 6.90 | 8.35 | 7.63 | 8.31 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | 0.60 | 0.02 | -0.07 | 2/9/2026 | 2/11/2026 4:00:05 PM EST |
| 57.00 | 5.85 | 7.65 | 6.75 | 10.08 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.81 | 0.57 | 0.02 | -0.07 | 2/6/2026 | 2/11/2026 4:00:05 PM EST |
| 58.00 | 5.75 | 7.25 | 6.50 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.83 | 0.55 | 0.02 | -0.07 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 59.00 | 5.55 | 6.90 | 6.23 | 8.13 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.85 | 0.52 | 0.02 | -0.07 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 60.00 | 5.00 | 6.00 | 5.50 | 5.95 | -1.55 | -20.67% | 0.09 | 7 | 28 | 0.81 | 0.50 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 61.00 | 4.70 | 5.55 | 5.13 | 5.20 | -0.80 | -13.34% | 0.08 | 2 | 4 | 0.81 | 0.48 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 62.00 | 4.40 | 5.25 | 4.83 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.82 | 0.45 | 0.02 | -0.07 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 63.00 | 3.45 | 5.35 | 4.40 | % | 0.07 | 0 | 0 | 0.81 | 0.43 | 0.02 | -0.07 | 2/11/2026 4:00:05 PM EST | |||
| 64.00 | 3.75 | 4.55 | 4.15 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.81 | 0.41 | 0.02 | -0.07 | 2/9/2026 | 2/11/2026 4:00:05 PM EST |
| 65.00 | 3.45 | 4.10 | 3.78 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.80 | 0.39 | 0.02 | -0.07 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 70.00 | 2.23 | 2.70 | 2.47 | 2.20 | -1.30 | -37.15% | 0.04 | 16 | 33 | 0.79 | 0.29 | 0.02 | -0.06 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 75.00 | 1.40 | 2.09 | 1.75 | 1.71 | -1.07 | -38.49% | 0.02 | 90 | 6 | 0.81 | 0.22 | 0.02 | -0.06 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 80.00 | 0.96 | 1.35 | 1.16 | 1.01 | -0.86 | -45.99% | 0.01 | 9 | 112 | 0.81 | 0.17 | 0.01 | -0.05 | 2/11/2026 | 2/11/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 1.40 | -0.01 | 0.00 | 0.00 | 2/11/2026 4:00:05 PM EST | |||
| 35.00 | 0.11 | 1.10 | 0.61 | 0.49 | +0.04 | +8.89% | 0.02 | 1 | 7 | 0.98 | -0.05 | 0.01 | -0.02 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 40.00 | 0.69 | 1.20 | 0.95 | 1.00 | +0.22 | +28.21% | 0.02 | 13 | 10 | 0.92 | -0.10 | 0.01 | -0.04 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 41.00 | 0.88 | 3.40 | 2.14 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.14 | -0.12 | 0.01 | -0.04 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 42.00 | 1.05 | 2.11 | 1.58 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.98 | -0.13 | 0.01 | -0.04 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 43.00 | 0.91 | 2.47 | 1.69 | 2.76 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.95 | -0.15 | 0.01 | -0.05 | 2/5/2026 | 2/11/2026 4:00:05 PM EST |
| 44.00 | 1.11 | 2.46 | 1.79 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | -0.16 | 0.01 | -0.05 | 2/6/2026 | 2/11/2026 4:00:05 PM EST |
| 45.00 | 1.55 | 2.24 | 1.90 | 1.79 | +0.03 | +1.71% | 0.04 | 1 | 146 | 0.90 | -0.18 | 0.01 | -0.05 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 46.00 | 1.76 | 2.85 | 2.31 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.92 | -0.20 | 0.01 | -0.06 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 47.00 | 1.12 | 5.00 | 3.06 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.98 | -0.21 | 0.02 | -0.06 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 48.00 | 2.16 | 3.20 | 2.68 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | -0.23 | 0.02 | -0.06 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 49.00 | 2.54 | 3.70 | 3.12 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.90 | -0.25 | 0.02 | -0.06 | 2/5/2026 | 2/11/2026 4:00:05 PM EST |
| 50.00 | 2.91 | 3.40 | 3.16 | 3.20 | +0.68 | +26.99% | 0.06 | 8 | 11 | 0.85 | -0.27 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 51.00 | 3.10 | 3.95 | 3.53 | 3.77 | % | 0.07 | 2 | 0 | 0.85 | -0.29 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST | |
| 52.00 | 3.50 | 4.65 | 4.08 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 204 | 0.87 | -0.31 | 0.02 | -0.07 | 2/5/2026 | 2/11/2026 4:00:05 PM EST |
| 53.00 | 3.95 | 5.40 | 4.68 | 5.61 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.89 | -0.33 | 0.02 | -0.07 | 2/9/2026 | 2/11/2026 4:00:05 PM EST |
| 54.00 | 4.30 | 5.00 | 4.65 | 4.85 | -2.75 | -36.19% | 0.09 | 10 | 69 | 0.82 | -0.36 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 55.00 | 4.75 | 5.60 | 5.18 | 5.47 | +1.27 | +30.24% | 0.09 | 12 | 23 | 0.83 | -0.38 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 56.00 | 5.35 | 6.35 | 5.85 | % | 0.10 | 0 | 0 | 0.85 | -0.40 | 0.02 | -0.07 | 2/11/2026 4:00:05 PM EST | |||
| 57.00 | 5.80 | 6.70 | 6.25 | 6.10 | +1.00 | +19.61% | 0.11 | 7 | 13 | 0.84 | -0.43 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 58.00 | 6.30 | 8.20 | 7.25 | 5.36 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.90 | -0.45 | 0.02 | -0.07 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 59.00 | 6.40 | 7.50 | 6.95 | 5.74 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.78 | -0.48 | 0.02 | -0.07 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 60.00 | 7.40 | 8.60 | 8.00 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.84 | -0.50 | 0.02 | -0.07 | 2/10/2026 | 2/11/2026 4:00:05 PM EST |
| 61.00 | 7.90 | 9.55 | 8.73 | 10.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | -0.52 | 0.02 | -0.07 | 2/6/2026 | 2/11/2026 4:00:05 PM EST |
| 62.00 | 8.20 | 9.90 | 9.05 | 8.32 | +0.07 | +0.85% | 0.15 | 4 | 2 | 0.82 | -0.55 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 63.00 | 9.20 | 10.85 | 10.03 | % | 0.16 | 0 | 0 | 0.86 | -0.57 | 0.02 | -0.07 | 2/11/2026 4:00:05 PM EST | |||
| 64.00 | 9.90 | 11.05 | 10.48 | 11.30 | +3.14 | +38.48% | 0.16 | 3 | 8 | 0.83 | -0.59 | 0.02 | -0.07 | 2/11/2026 | 2/11/2026 4:00:05 PM EST |
| 65.00 | 10.55 | 11.90 | 11.23 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | -0.61 | 0.02 | -0.07 | 2/6/2026 | 2/11/2026 4:00:05 PM EST |
| 70.00 | 14.20 | 15.35 | 14.78 | 16.48 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.80 | -0.71 | 0.02 | -0.06 | 2/6/2026 | 2/11/2026 4:00:05 PM EST |
| 75.00 | 15.60 | 20.20 | 17.90 | % | 0.24 | 0 | 0 | 1.00 | -0.78 | 0.02 | -0.06 | 2/11/2026 4:00:05 PM EST | |||
| 80.00 | 20.20 | 27.00 | 23.60 | % | 0.30 | 0 | 0 | 1.39 | -0.83 | 0.01 | -0.05 | 2/11/2026 4:00:05 PM EST |