Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $63.93 as of 1/30/2026 7:42:32 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 | 17.25 | 23.70 | 20.48 | % | 0.46 | 0 | 0 | 1.82 | 0.94 | 0.01 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 11.75 | 18.60 | 15.18 | % | 0.30 | 0 | 0 | 1.46 | 0.87 | 0.01 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 10.50 | 11.70 | 11.10 | % | 0.20 | 0 | 0 | 0.71 | 0.77 | 0.02 | -0.08 | 1/30/2026 3:59:55 PM EST | |||
| 59.00 | 8.25 | 8.85 | 8.55 | % | 0.14 | 0 | 0 | 0.73 | 0.68 | 0.02 | -0.09 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 7.65 | 8.55 | 8.10 | 7.65 | -6.70 | -46.69% | 0.13 | 5 | 1 | 0.75 | 0.66 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 61.00 | 6.60 | 7.80 | 7.20 | 10.32 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.63 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 62.00 | 6.60 | 7.25 | 6.93 | 9.74 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | 0.61 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 63.00 | 6.05 | 6.70 | 6.38 | 6.20 | -2.62 | -29.71% | 0.10 | 4 | 7 | 0.73 | 0.58 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 64.00 | 5.05 | 6.85 | 5.95 | 5.50 | -2.81 | -33.82% | 0.09 | 8 | 4 | 0.74 | 0.56 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 5.15 | 6.60 | 5.88 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | 0.53 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 66.00 | 4.65 | 5.65 | 5.15 | 5.30 | -1.50 | -22.06% | 0.08 | 39 | 8 | 0.74 | 0.51 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 67.00 | 4.30 | 5.65 | 4.98 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.77 | 0.48 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 68.00 | 3.80 | 4.70 | 4.25 | 6.38 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.73 | 0.46 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 69.00 | 3.40 | 4.85 | 4.13 | 5.00 | -4.80 | -48.98% | 0.06 | 2 | 5 | 0.76 | 0.43 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 3.30 | 4.30 | 3.80 | 3.00 | -1.80 | -37.50% | 0.05 | 19 | 30 | 0.75 | 0.41 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 71.00 | 2.89 | 3.90 | 3.40 | 3.15 | -1.75 | -35.72% | 0.05 | 18 | 293 | 0.74 | 0.38 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 72.00 | 2.72 | 3.90 | 3.31 | 2.57 | -1.83 | -41.60% | 0.05 | 4 | 128 | 0.77 | 0.36 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 73.00 | 2.54 | 3.50 | 3.02 | 4.22 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.76 | 0.34 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 74.00 | 2.15 | 3.30 | 2.73 | 2.44 | -1.36 | -35.79% | 0.04 | 2 | 17 | 0.76 | 0.32 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 1.94 | 3.00 | 2.47 | 3.63 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.75 | 0.29 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 76.00 | 1.93 | 3.40 | 2.67 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.81 | 0.28 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 77.00 | 1.60 | 2.67 | 2.14 | 2.10 | -0.72 | -25.54% | 0.03 | 2 | 11 | 0.76 | 0.26 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 2.64 | 1.32 | 2.24 | -0.67 | -23.03% | 0.02 | 1 | 121 | 0.88 | 0.24 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 79.00 | 1.35 | 2.58 | 1.97 | 2.07 | -0.76 | -26.86% | 0.02 | 4 | 50 | 0.79 | 0.22 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 1.35 | 2.80 | 2.08 | 1.56 | -0.76 | -32.76% | 0.03 | 51 | 48 | 0.83 | 0.21 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 81.00 | 1.24 | 1.99 | 1.62 | 1.33 | -0.86 | -39.27% | 0.02 | 4 | 18 | 0.79 | 0.19 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 1.57 | 0.79 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | 0.18 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 83.00 | 0.35 | 2.14 | 1.25 | 3.69 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.74 | 0.17 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 84.00 | 0.02 | 5.25 | 2.64 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.89 | 0.15 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 0.87 | 2.50 | 1.69 | 0.91 | -0.69 | -43.13% | 0.02 | 41 | 254 | 0.89 | 0.14 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 0.53 | 0.75 | 0.64 | 0.53 | -0.67 | -55.84% | 0.01 | 62 | 210 | 0.76 | 0.10 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.01 | 0.67 | 0.34 | 0.34 | -0.53 | -60.92% | 0.00 | 13 | 118 | 0.66 | 0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 0.02 | 1.12 | 0.57 | 2.33 | +1.81 | +348.08% | 0.01 | 8 | 83 | 0.81 | 0.05 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.03 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 0.10 | 1.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.99 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 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 | 4.75 | 2.38 | 0.47 | -0.05 | -9.62% | 0.05 | 8 | 5 | 1.82 | -0.06 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.80 | 1.49 | 1.15 | 1.05 | +0.18 | +20.69% | 0.02 | 11 | 14 | 0.79 | -0.13 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 1.82 | 2.58 | 2.20 | 2.09 | +0.37 | +21.52% | 0.04 | 14 | 57 | 0.77 | -0.23 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 59.00 | 3.15 | 4.25 | 3.70 | 4.00 | +1.10 | +37.94% | 0.06 | 12 | 20 | 0.79 | -0.32 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 3.65 | 4.30 | 3.98 | 4.15 | +1.00 | +31.75% | 0.07 | 39 | 46 | 0.77 | -0.34 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 61.00 | 4.05 | 4.95 | 4.50 | 4.50 | +1.39 | +44.70% | 0.07 | 10 | 102 | 0.78 | -0.37 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 62.00 | 4.55 | 5.40 | 4.98 | 3.54 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.78 | -0.39 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 63.00 | 4.90 | 5.75 | 5.33 | 5.47 | +0.87 | +18.92% | 0.08 | 75 | 18 | 0.77 | -0.42 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 64.00 | 5.45 | 7.80 | 6.63 | 5.35 | +2.35 | +78.34% | 0.10 | 12 | 3 | 0.86 | -0.44 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 5.85 | 7.25 | 6.55 | 6.52 | +1.17 | +21.87% | 0.10 | 15 | 56 | 0.78 | -0.47 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 66.00 | 6.70 | 7.70 | 7.20 | 7.33 | +1.38 | +23.20% | 0.11 | 1 | 71 | 0.79 | -0.49 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 67.00 | 7.30 | 8.40 | 7.85 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.79 | -0.52 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 68.00 | 7.80 | 9.10 | 8.45 | 5.84 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.79 | -0.54 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 69.00 | 8.55 | 9.85 | 9.20 | 9.29 | +2.32 | +33.29% | 0.13 | 2 | 357 | 0.80 | -0.57 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 8.90 | 10.50 | 9.70 | 10.50 | +2.50 | +31.25% | 0.14 | 11 | 22 | 0.78 | -0.59 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 71.00 | 8.45 | 11.30 | 9.88 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.70 | -0.62 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 72.00 | 10.65 | 11.90 | 11.28 | 7.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | -0.64 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 73.00 | 11.10 | 12.05 | 11.58 | 8.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | -0.66 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 74.00 | 12.05 | 13.55 | 12.80 | 10.60 | -0.22 | -2.04% | 0.17 | 1 | 3 | 0.81 | -0.68 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 13.00 | 14.50 | 13.75 | 13.25 | +2.05 | +18.31% | 0.18 | 1 | 21 | 0.84 | -0.71 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 76.00 | 13.40 | 14.95 | 14.18 | 8.71 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.78 | -0.72 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 77.00 | 11.40 | 16.15 | 13.78 | 14.70 | +5.41 | +58.24% | 0.18 | 2 | 6 | 0.94 | -0.74 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 78.00 | 12.25 | 17.75 | 15.00 | 8.66 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.05 | -0.76 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 79.00 | 13.10 | 19.90 | 16.50 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.24 | -0.78 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 13.95 | 20.75 | 17.35 | 17.55 | +4.10 | +30.49% | 0.22 | 6 | 1 | 1.26 | -0.79 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 81.00 | 14.85 | 21.70 | 18.28 | 11.98 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.28 | -0.81 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 82.00 | 15.75 | 22.60 | 19.18 | 16.05 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.29 | -0.82 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 83.00 | 17.20 | 22.10 | 19.65 | 15.36 | 0.00 | 0.00% | 0.24 | 0 | 52 | 1.10 | -0.83 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 84.00 | 18.20 | 24.20 | 21.20 | 19.28 | 0.00 | 0.00% | 0.25 | 0 | 41 | 1.30 | -0.85 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 19.00 | 24.15 | 21.58 | 19.45 | 0.00 | 0.00% | 0.25 | 0 | 31 | 1.17 | -0.86 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 24.05 | 30.35 | 27.20 | 20.25 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.47 | -0.90 | 0.01 | -0.04 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 28.65 | 35.75 | 32.20 | 24.77 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.65 | -0.91 | 0.01 | -0.04 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 32.65 | 38.60 | 35.63 | 30.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.41 | -0.95 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 38.60 | 44.55 | 41.58 | % | 0.40 | 0 | 0 | 1.67 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 110.00 | 42.10 | 50.50 | 46.30 | % | 0.42 | 0 | 0 | 1.91 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST |