Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $63.08 as of 2/19/2026 9:19:04 AM 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 | 27.70 | 34.65 | 31.18 | % | 1.04 | 0 | 0 | 2.66 | 0.99 | 0.00 | -0.01 | 2/19/2026 11:58:59 AM EST | |||
| 35.00 | 24.85 | 29.60 | 27.23 | % | 0.78 | 0 | 0 | 2.19 | 0.98 | 0.00 | -0.02 | 2/19/2026 11:58:59 AM EST | |||
| 40.00 | 20.20 | 25.00 | 22.60 | % | 0.57 | 0 | 0 | 1.88 | 0.94 | 0.01 | -0.04 | 2/19/2026 11:58:59 AM EST | |||
| 44.00 | 16.85 | 21.55 | 19.20 | % | 0.44 | 0 | 0 | 1.09 | 0.90 | 0.01 | -0.05 | 2/19/2026 11:58:59 AM EST | |||
| 45.00 | 16.00 | 20.75 | 18.38 | 17.49 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.15 | 0.88 | 0.01 | -0.06 | 2/17/2026 | 2/19/2026 11:58:59 AM EST |
| 46.00 | 14.15 | 19.95 | 17.05 | % | 0.37 | 0 | 0 | 1.62 | 0.87 | 0.01 | -0.06 | 2/19/2026 11:58:59 AM EST | |||
| 47.00 | 13.35 | 19.15 | 16.25 | % | 0.35 | 0 | 0 | 1.58 | 0.85 | 0.01 | -0.06 | 2/19/2026 11:58:59 AM EST | |||
| 48.00 | 13.55 | 18.40 | 15.98 | % | 0.33 | 0 | 0 | 1.08 | 0.84 | 0.01 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 49.00 | 11.75 | 17.65 | 14.70 | % | 0.30 | 0 | 0 | 1.53 | 0.82 | 0.01 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 50.00 | 11.20 | 15.00 | 13.10 | % | 0.26 | 0 | 0 | 1.20 | 0.80 | 0.02 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 51.00 | 11.25 | 14.25 | 12.75 | % | 0.25 | 0 | 0 | 0.91 | 0.78 | 0.02 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 52.00 | 10.70 | 13.60 | 12.15 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.90 | 0.76 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 53.00 | 10.30 | 11.20 | 10.75 | % | 0.20 | 0 | 0 | 0.89 | 0.74 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 54.00 | 9.60 | 11.25 | 10.43 | % | 0.19 | 0 | 0 | 0.84 | 0.72 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 55.00 | 9.00 | 10.50 | 9.75 | % | 0.18 | 0 | 0 | 0.89 | 0.70 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 56.00 | 8.40 | 9.70 | 9.05 | % | 0.16 | 0 | 0 | 0.83 | 0.68 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 57.00 | 7.85 | 9.60 | 8.73 | % | 0.15 | 0 | 0 | 0.84 | 0.65 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 58.00 | 7.30 | 8.65 | 7.98 | % | 0.14 | 0 | 0 | 0.88 | 0.63 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 59.00 | 6.80 | 8.40 | 7.60 | % | 0.13 | 0 | 0 | 0.83 | 0.61 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 60.00 | 6.25 | 7.65 | 6.95 | 8.17 | +0.17 | +2.13% | 0.12 | 20 | 41 | 0.84 | 0.59 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 11:58:59 AM EST |
| 61.00 | 5.90 | 6.90 | 6.40 | % | 0.10 | 0 | 0 | 0.83 | 0.56 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 62.00 | 5.45 | 6.45 | 5.95 | % | 0.10 | 0 | 0 | 0.84 | 0.54 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 63.00 | 5.10 | 5.95 | 5.53 | 5.88 | -1.59 | -21.29% | 0.09 | 1 | 3 | 0.79 | 0.52 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 11:58:59 AM EST |
| 64.00 | 4.65 | 5.25 | 4.95 | 7.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.78 | 0.49 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 65.00 | 4.30 | 5.70 | 5.00 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.86 | 0.47 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 66.00 | 3.95 | 5.40 | 4.68 | 6.21 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.83 | 0.45 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 67.00 | 3.65 | 5.40 | 4.53 | % | 0.07 | 0 | 0 | 0.83 | 0.43 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 68.00 | 3.35 | 4.75 | 4.05 | 4.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | 0.41 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 11:58:59 AM EST |
| 69.00 | 2.15 | 4.05 | 3.10 | % | 0.04 | 0 | 0 | 0.71 | 0.38 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 70.00 | 2.86 | 4.15 | 3.51 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.81 | 0.36 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 71.00 | 2.58 | 3.95 | 3.27 | % | 0.05 | 0 | 0 | 1.00 | 0.35 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 72.00 | 0.20 | 3.75 | 1.98 | % | 0.03 | 0 | 0 | 0.61 | 0.32 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 73.00 | 2.23 | 3.70 | 2.97 | % | 0.04 | 0 | 0 | 0.62 | 0.30 | 0.02 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 74.00 | 1.83 | 6.45 | 4.14 | % | 0.06 | 0 | 0 | 1.01 | 0.29 | 0.02 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 75.00 | 1.94 | 2.14 | 2.04 | 2.00 | -1.05 | -34.43% | 0.03 | 118 | 109 | 0.77 | 0.27 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 11:58:59 AM EST |
| 80.00 | 1.28 | 1.68 | 1.48 | 1.50 | -0.61 | -28.91% | 0.02 | 3 | 147 | 0.79 | 0.19 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 11:58:59 AM 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 | 0.01 | 0.58 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 35.00 | 0.08 | 0.57 | 0.33 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | -0.02 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 11:58:59 AM EST |
| 40.00 | 0.31 | 1.71 | 1.01 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.02 | -0.06 | 0.01 | -0.04 | 2/13/2026 | 2/19/2026 11:58:59 AM EST |
| 44.00 | 0.58 | 1.83 | 1.21 | % | 0.03 | 0 | 0 | 0.91 | -0.10 | 0.01 | -0.05 | 2/19/2026 11:58:59 AM EST | |||
| 45.00 | 1.21 | 1.50 | 1.36 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.92 | -0.12 | 0.01 | -0.06 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 46.00 | 1.27 | 2.21 | 1.74 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 406 | 0.95 | -0.13 | 0.01 | -0.06 | 2/13/2026 | 2/19/2026 11:58:59 AM EST |
| 47.00 | 1.32 | 2.73 | 2.03 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.95 | -0.15 | 0.01 | -0.06 | 2/13/2026 | 2/19/2026 11:58:59 AM EST |
| 48.00 | 1.33 | 2.54 | 1.94 | % | 0.04 | 0 | 0 | 0.89 | -0.16 | 0.01 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 49.00 | 1.97 | 2.49 | 2.23 | % | 0.05 | 0 | 0 | 0.88 | -0.18 | 0.01 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 50.00 | 2.14 | 2.80 | 2.47 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.89 | -0.20 | 0.02 | -0.07 | 2/17/2026 | 2/19/2026 11:58:59 AM EST |
| 51.00 | 2.30 | 3.05 | 2.68 | % | 0.05 | 0 | 0 | 0.87 | -0.22 | 0.02 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 52.00 | 2.79 | 3.65 | 3.22 | % | 0.06 | 0 | 0 | 0.89 | -0.24 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 53.00 | 3.10 | 3.95 | 3.53 | % | 0.07 | 0 | 0 | 0.89 | -0.26 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 54.00 | 3.20 | 3.85 | 3.53 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | -0.28 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 55.00 | 3.75 | 4.20 | 3.98 | 3.77 | +0.69 | +22.41% | 0.07 | 2 | 360 | 0.83 | -0.30 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 11:58:59 AM EST |
| 56.00 | 4.15 | 5.10 | 4.63 | % | 0.08 | 0 | 0 | 0.87 | -0.32 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 57.00 | 4.35 | 5.05 | 4.70 | 3.91 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.83 | -0.35 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 58.00 | 5.10 | 5.55 | 5.33 | 5.40 | -0.64 | -10.60% | 0.09 | 1 | 80 | 0.73 | -0.37 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 11:58:59 AM EST |
| 59.00 | 5.35 | 6.45 | 5.90 | % | 0.10 | 0 | 0 | 0.86 | -0.39 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 60.00 | 5.50 | 6.95 | 6.23 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 234 | 0.84 | -0.41 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 61.00 | 6.65 | 7.45 | 7.05 | 5.80 | % | 0.12 | 1 | 0 | 0.86 | -0.44 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 11:58:59 AM EST | |
| 62.00 | 6.80 | 8.10 | 7.45 | % | 0.12 | 0 | 0 | 0.86 | -0.46 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 63.00 | 7.80 | 8.50 | 8.15 | % | 0.13 | 0 | 0 | 0.71 | -0.48 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 64.00 | 8.40 | 8.95 | 8.68 | % | 0.14 | 0 | 0 | 0.88 | -0.51 | 0.02 | -0.09 | 2/19/2026 11:58:59 AM EST | |||
| 65.00 | 8.50 | 9.50 | 9.00 | 8.95 | -0.01 | -0.12% | 0.14 | 10 | 240 | 0.81 | -0.53 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 11:58:59 AM EST |
| 66.00 | 9.70 | 10.40 | 10.05 | 8.95 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.85 | -0.55 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 11:58:59 AM EST |
| 67.00 | 10.10 | 11.15 | 10.63 | 13.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.86 | -0.57 | 0.02 | -0.09 | 2/12/2026 | 2/19/2026 11:58:59 AM EST |
| 68.00 | 8.80 | 11.70 | 10.25 | % | 0.15 | 0 | 0 | 0.69 | -0.59 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 69.00 | 11.80 | 13.15 | 12.48 | % | 0.18 | 0 | 0 | 0.91 | -0.62 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 70.00 | 12.20 | 13.20 | 12.70 | % | 0.18 | 0 | 0 | 0.85 | -0.64 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 71.00 | 10.70 | 13.80 | 12.25 | % | 0.17 | 0 | 0 | 0.65 | -0.65 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 72.00 | 14.10 | 15.40 | 14.75 | % | 0.20 | 0 | 0 | 1.15 | -0.68 | 0.02 | -0.08 | 2/19/2026 11:58:59 AM EST | |||
| 73.00 | 12.75 | 15.60 | 14.18 | % | 0.19 | 0 | 0 | 0.85 | -0.70 | 0.02 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 74.00 | 15.05 | 16.45 | 15.75 | % | 0.21 | 0 | 0 | 0.80 | -0.71 | 0.02 | -0.07 | 2/19/2026 11:58:59 AM EST | |||
| 75.00 | 14.60 | 17.45 | 16.03 | 14.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.98 | -0.73 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |
| 80.00 | 19.00 | 21.80 | 20.40 | 19.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.03 | -0.81 | 0.02 | -0.06 | 2/18/2026 | 2/19/2026 11:58:59 AM EST |