Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $118.60 as of 3/11/2026 5:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.70 | 62.90 | 58.80 | % | 1.07 | 0 | 0 | 2.10 | 0.98 | 0.00 | -0.04 | 3/11/2026 3:59:57 PM EST | |||
| 60.00 | 50.75 | 57.80 | 54.28 | % | 0.90 | 0 | 0 | 1.88 | 0.98 | 0.00 | -0.04 | 3/11/2026 3:59:57 PM EST | |||
| 65.00 | 45.25 | 53.05 | 49.15 | % | 0.76 | 0 | 0 | 1.72 | 0.95 | 0.00 | -0.07 | 3/11/2026 3:59:57 PM EST | |||
| 70.00 | 41.00 | 48.35 | 44.68 | 48.34 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.58 | 0.93 | 0.00 | -0.08 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 75.00 | 36.15 | 43.80 | 39.98 | % | 0.53 | 0 | 0 | 1.45 | 0.91 | 0.00 | -0.10 | 3/11/2026 3:59:57 PM EST | |||
| 80.00 | 32.00 | 39.30 | 35.65 | 32.70 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.34 | 0.88 | 0.00 | -0.11 | 3/9/2026 | 3/11/2026 3:59:57 PM EST |
| 85.00 | 27.50 | 35.05 | 31.28 | 31.79 | -3.51 | -9.95% | 0.37 | 16 | 28 | 0.79 | 0.85 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 90.00 | 25.30 | 30.85 | 28.08 | 27.40 | -4.10 | -13.02% | 0.31 | 1 | 31 | 0.89 | 0.81 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 91.00 | 22.80 | 30.10 | 26.45 | 22.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.79 | 0.80 | 0.01 | -0.14 | 3/5/2026 | 3/11/2026 3:59:57 PM EST |
| 92.00 | 22.45 | 29.35 | 25.90 | % | 0.28 | 0 | 0 | 0.81 | 0.80 | 0.01 | -0.14 | 3/11/2026 3:59:57 PM EST | |||
| 93.00 | 20.95 | 28.60 | 24.78 | % | 0.27 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.14 | 3/11/2026 3:59:57 PM EST | |||
| 94.00 | 22.00 | 27.85 | 24.93 | % | 0.27 | 0 | 0 | 0.86 | 0.78 | 0.01 | -0.14 | 3/11/2026 3:59:57 PM EST | |||
| 95.00 | 21.35 | 26.40 | 23.88 | 24.50 | -5.79 | -19.12% | 0.25 | 2 | 5 | 0.85 | 0.77 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 96.00 | 20.20 | 26.45 | 23.33 | % | 0.24 | 0 | 0 | 0.85 | 0.76 | 0.01 | -0.15 | 3/11/2026 3:59:57 PM EST | |||
| 97.00 | 19.00 | 25.80 | 22.40 | % | 0.23 | 0 | 0 | 0.83 | 0.75 | 0.01 | -0.15 | 3/11/2026 3:59:57 PM EST | |||
| 98.00 | 19.70 | 25.10 | 22.40 | % | 0.23 | 0 | 0 | 0.88 | 0.74 | 0.01 | -0.15 | 3/11/2026 3:59:57 PM EST | |||
| 99.00 | 19.20 | 24.30 | 21.75 | 17.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.89 | 0.73 | 0.01 | -0.15 | 3/9/2026 | 3/11/2026 3:59:57 PM EST |
| 100.00 | 18.90 | 21.50 | 20.20 | 27.60 | +3.02 | +12.29% | 0.20 | 1 | 40 | 0.82 | 0.72 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 101.00 | 18.20 | 21.80 | 20.00 | % | 0.20 | 0 | 0 | 0.84 | 0.71 | 0.01 | -0.15 | 3/11/2026 3:59:57 PM EST | |||
| 102.00 | 17.65 | 21.35 | 19.50 | % | 0.19 | 0 | 0 | 0.85 | 0.70 | 0.01 | -0.16 | 3/11/2026 3:59:57 PM EST | |||
| 103.00 | 16.90 | 22.05 | 19.48 | 20.17 | 0.00 | 0.00% | 0.19 | 0 | 323 | 0.89 | 0.69 | 0.01 | -0.16 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 104.00 | 16.35 | 20.50 | 18.43 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.86 | 0.68 | 0.01 | -0.16 | 3/6/2026 | 3/11/2026 3:59:57 PM EST |
| 105.00 | 15.90 | 17.75 | 16.83 | 16.07 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.77 | 0.67 | 0.01 | -0.16 | 3/9/2026 | 3/11/2026 3:59:57 PM EST |
| 106.00 | 13.75 | 19.00 | 16.38 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.79 | 0.66 | 0.01 | -0.16 | 3/6/2026 | 3/11/2026 3:59:57 PM EST |
| 107.00 | 13.85 | 18.80 | 16.33 | % | 0.15 | 0 | 0 | 0.82 | 0.65 | 0.01 | -0.16 | 3/11/2026 3:59:57 PM EST | |||
| 108.00 | 14.55 | 18.60 | 16.58 | 17.87 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.88 | 0.63 | 0.01 | -0.16 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 109.00 | 14.10 | 17.35 | 15.73 | % | 0.14 | 0 | 0 | 0.85 | 0.62 | 0.01 | -0.16 | 3/11/2026 3:59:57 PM EST | |||
| 110.00 | 13.75 | 15.15 | 14.45 | 14.86 | -3.16 | -17.54% | 0.13 | 20 | 44 | 0.80 | 0.61 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 111.00 | 12.90 | 15.90 | 14.40 | 18.24 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.82 | 0.60 | 0.01 | -0.16 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 112.00 | 12.70 | 16.10 | 14.40 | 14.46 | -0.30 | -2.04% | 0.13 | 3 | 2 | 0.86 | 0.59 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 113.00 | 12.30 | 15.55 | 13.93 | 13.80 | -2.58 | -15.76% | 0.12 | 10 | 3 | 0.86 | 0.57 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 114.00 | 11.60 | 14.05 | 12.83 | 13.95 | -1.95 | -12.27% | 0.11 | 17 | 4 | 0.81 | 0.56 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 115.00 | 11.20 | 12.90 | 12.05 | 12.00 | -4.96 | -29.25% | 0.10 | 37 | 300 | 0.79 | 0.55 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 116.00 | 11.00 | 12.60 | 11.80 | 13.05 | -2.30 | -14.99% | 0.10 | 5 | 76 | 0.80 | 0.54 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 117.00 | 10.60 | 14.05 | 12.33 | 12.56 | -3.44 | -21.50% | 0.11 | 3 | 2 | 0.86 | 0.52 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 118.00 | 10.20 | 13.35 | 11.78 | 13.76 | -0.36 | -2.55% | 0.10 | 2 | 22 | 0.86 | 0.51 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 120.00 | 9.50 | 11.10 | 10.30 | 11.45 | -3.02 | -20.88% | 0.09 | 30 | 174 | 0.81 | 0.49 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 125.00 | 7.85 | 8.95 | 8.40 | 8.80 | -2.80 | -24.14% | 0.07 | 23 | 15 | 0.80 | 0.43 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 130.00 | 6.25 | 7.35 | 6.80 | 7.00 | -1.68 | -19.36% | 0.05 | 34 | 182 | 0.79 | 0.37 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 135.00 | 5.20 | 7.25 | 6.23 | 5.70 | -2.80 | -32.95% | 0.05 | 11 | 37 | 0.83 | 0.33 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 140.00 | 3.95 | 6.05 | 5.00 | 5.00 | -2.37 | -32.16% | 0.04 | 19 | 35 | 0.82 | 0.29 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 145.00 | 3.55 | 5.00 | 4.28 | 4.24 | -0.78 | -15.54% | 0.03 | 14 | 17 | 0.84 | 0.25 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 150.00 | 3.00 | 3.80 | 3.40 | 3.80 | +3.06 | +413.52% | 0.02 | 6 | 4 | 0.83 | 0.22 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 155.00 | 2.66 | 3.45 | 3.06 | 2.66 | -1.91 | -41.80% | 0.02 | 3 | 3 | 0.85 | 0.20 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.27 | 0.40 | 0.34 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 451 | 1.11 | -0.02 | 0.00 | -0.04 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 4.70 | 2.35 | % | 0.04 | 0 | 0 | 1.92 | -0.02 | 0.00 | -0.04 | 3/11/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.91 | 0.46 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | -0.05 | 0.00 | -0.07 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 70.00 | 0.69 | 1.70 | 1.20 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.01 | -0.07 | 0.00 | -0.08 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 75.00 | 0.74 | 2.35 | 1.55 | 1.15 | % | 0.02 | 5 | 0 | 0.95 | -0.09 | 0.00 | -0.10 | 3/11/2026 | 3/11/2026 3:59:57 PM EST | |
| 80.00 | 1.53 | 1.90 | 1.72 | 1.65 | -0.42 | -20.29% | 0.02 | 40 | 3 | 0.88 | -0.12 | 0.00 | -0.11 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 85.00 | 2.39 | 5.45 | 3.92 | 2.83 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.02 | -0.15 | 0.01 | -0.12 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 90.00 | 2.72 | 4.25 | 3.49 | 3.50 | +0.41 | +13.27% | 0.04 | 8 | 199 | 0.85 | -0.19 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 91.00 | 1.18 | 5.05 | 3.12 | 3.57 | % | 0.03 | 1 | 0 | 0.77 | -0.20 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:57 PM EST | |
| 92.00 | 2.83 | 5.15 | 3.99 | 3.75 | % | 0.04 | 2 | 0 | 0.84 | -0.20 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:57 PM EST | |
| 93.00 | 3.45 | 4.80 | 4.13 | 3.24 | -2.96 | -47.75% | 0.04 | 1 | 1 | 0.84 | -0.21 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 94.00 | 3.95 | 6.30 | 5.13 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.89 | -0.22 | 0.01 | -0.14 | 3/9/2026 | 3/11/2026 3:59:57 PM EST |
| 95.00 | 4.25 | 5.55 | 4.90 | 4.59 | +0.02 | +0.44% | 0.05 | 11 | 35 | 0.85 | -0.23 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 96.00 | 4.10 | 6.30 | 5.20 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.85 | -0.24 | 0.01 | -0.15 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 97.00 | 4.95 | 6.05 | 5.50 | 5.17 | % | 0.06 | 3 | 0 | 0.85 | -0.25 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:57 PM EST | |
| 98.00 | 2.48 | 7.25 | 4.87 | % | 0.05 | 0 | 0 | 0.76 | -0.26 | 0.01 | -0.15 | 3/11/2026 3:59:57 PM EST | |||
| 99.00 | 5.65 | 7.30 | 6.48 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.87 | -0.27 | 0.01 | -0.15 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 100.00 | 5.75 | 7.50 | 6.63 | 6.33 | +0.79 | +14.26% | 0.07 | 24 | 42 | 0.85 | -0.28 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 101.00 | 5.50 | 7.85 | 6.68 | 6.05 | % | 0.07 | 1 | 0 | 0.82 | -0.29 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:57 PM EST | |
| 102.00 | 5.75 | 8.00 | 6.88 | 6.59 | -2.85 | -30.20% | 0.07 | 3 | 2 | 0.81 | -0.30 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 103.00 | 6.10 | 8.75 | 7.43 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.31 | 0.01 | -0.16 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 104.00 | 7.50 | 9.45 | 8.48 | 6.48 | -0.71 | -9.88% | 0.08 | 1 | 30 | 0.86 | -0.32 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 105.00 | 8.25 | 8.75 | 8.50 | 8.10 | -0.23 | -2.77% | 0.08 | 6 | 8 | 0.84 | -0.33 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 106.00 | 7.70 | 11.55 | 9.63 | 7.71 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.88 | -0.34 | 0.01 | -0.16 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 107.00 | 7.20 | 11.55 | 9.38 | 14.06 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.35 | 0.01 | -0.16 | 3/5/2026 | 3/11/2026 3:59:57 PM EST |
| 108.00 | 8.10 | 12.45 | 10.28 | 13.45 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.86 | -0.37 | 0.01 | -0.16 | 3/5/2026 | 3/11/2026 3:59:57 PM EST |
| 109.00 | 9.70 | 11.60 | 10.65 | 10.36 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.38 | 0.01 | -0.16 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 110.00 | 9.00 | 11.60 | 10.30 | 10.00 | +1.74 | +21.07% | 0.09 | 3 | 7 | 0.80 | -0.39 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 111.00 | 9.95 | 13.25 | 11.60 | 15.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.85 | -0.40 | 0.01 | -0.16 | 3/5/2026 | 3/11/2026 3:59:57 PM EST |
| 112.00 | 10.10 | 14.50 | 12.30 | 10.09 | -5.81 | -36.55% | 0.11 | 3 | 16 | 0.86 | -0.41 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 113.00 | 10.35 | 13.00 | 11.68 | % | 0.10 | 0 | 0 | 0.79 | -0.43 | 0.01 | -0.16 | 3/11/2026 3:59:57 PM EST | |||
| 114.00 | 10.80 | 13.85 | 12.33 | 13.00 | +1.00 | +8.34% | 0.11 | 1 | 1 | 0.79 | -0.44 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 115.00 | 12.75 | 14.15 | 13.45 | 11.10 | -0.15 | -1.34% | 0.12 | 1 | 14 | 0.83 | -0.45 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 116.00 | 12.75 | 15.85 | 14.30 | 13.20 | % | 0.12 | 38 | 0 | 0.85 | -0.46 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST | |
| 117.00 | 12.65 | 16.35 | 14.50 | % | 0.12 | 0 | 0 | 0.82 | -0.48 | 0.01 | -0.16 | 3/11/2026 3:59:57 PM EST | |||
| 118.00 | 13.25 | 15.95 | 14.60 | 12.93 | -3.61 | -21.83% | 0.12 | 5 | 5 | 0.79 | -0.49 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 120.00 | 15.75 | 17.15 | 16.45 | 15.87 | +1.87 | +13.36% | 0.14 | 6 | 46 | 0.83 | -0.51 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |
| 125.00 | 19.10 | 20.65 | 19.88 | % | 0.16 | 0 | 0 | 0.84 | -0.57 | 0.01 | -0.15 | 3/11/2026 3:59:57 PM EST | |||
| 130.00 | 22.70 | 24.20 | 23.45 | % | 0.18 | 0 | 0 | 0.85 | -0.63 | 0.01 | -0.15 | 3/11/2026 3:59:57 PM EST | |||
| 135.00 | 25.50 | 28.45 | 26.98 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.83 | -0.67 | 0.01 | -0.14 | 3/10/2026 | 3/11/2026 3:59:57 PM EST |
| 140.00 | 30.70 | 32.35 | 31.53 | % | 0.23 | 0 | 0 | 0.88 | -0.71 | 0.01 | -0.13 | 3/11/2026 3:59:57 PM EST | |||
| 145.00 | 32.50 | 37.90 | 35.20 | % | 0.24 | 0 | 0 | 0.80 | -0.75 | 0.01 | -0.13 | 3/11/2026 3:59:57 PM EST | |||
| 150.00 | 35.60 | 42.90 | 39.25 | % | 0.26 | 0 | 0 | 0.99 | -0.78 | 0.01 | -0.12 | 3/11/2026 3:59:57 PM EST | |||
| 155.00 | 40.20 | 47.35 | 43.78 | 42.50 | +1.95 | +4.81% | 0.28 | 1 | 1 | 1.06 | -0.80 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 3:59:57 PM EST |