Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $125.83 as of 3/17/2026 11:12:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.05 | 69.20 | 65.63 | 55.17 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.11 | 0.98 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 57.35 | 63.35 | 60.35 | % | 0.93 | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 70.00 | 52.55 | 58.85 | 55.70 | % | 0.80 | 0 | 0 | 1.81 | 0.97 | 0.00 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 75.00 | 47.60 | 54.75 | 51.18 | 49.85 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.58 | 0.95 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 42.85 | 49.30 | 46.08 | 40.30 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.27 | 0.93 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 38.25 | 44.45 | 41.35 | % | 0.49 | 0 | 0 | 1.19 | 0.91 | 0.00 | -0.07 | 3/16/2026 3:59:59 PM EST | |||
| 90.00 | 33.75 | 40.00 | 36.88 | 36.58 | % | 0.41 | 1 | 0 | 1.29 | 0.89 | 0.00 | -0.08 | 3/17/2026 | 3/16/2026 3:59:59 PM EST | |
| 95.00 | 29.45 | 36.20 | 32.83 | % | 0.35 | 0 | 0 | 1.05 | 0.86 | 0.01 | -0.09 | 3/16/2026 3:59:59 PM EST | |||
| 100.00 | 25.65 | 32.20 | 28.93 | 28.53 | % | 0.29 | 10 | 0 | 0.73 | 0.82 | 0.01 | -0.10 | 3/17/2026 | 3/16/2026 3:59:59 PM EST | |
| 101.00 | 24.85 | 31.50 | 28.18 | 29.77 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.77 | 0.81 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 102.00 | 24.10 | 30.75 | 27.43 | % | 0.27 | 0 | 0 | 0.74 | 0.80 | 0.01 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 103.00 | 23.35 | 30.05 | 26.70 | 25.27 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.79 | 0.80 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 104.00 | 22.60 | 28.65 | 25.63 | % | 0.25 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 105.00 | 21.90 | 28.15 | 25.03 | 24.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 0.78 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 106.00 | 21.10 | 26.70 | 23.90 | % | 0.23 | 0 | 0 | 0.73 | 0.77 | 0.01 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 107.00 | 20.40 | 27.00 | 23.70 | % | 0.22 | 0 | 0 | 0.73 | 0.76 | 0.01 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 108.00 | 19.75 | 25.70 | 22.73 | % | 0.21 | 0 | 0 | 0.75 | 0.75 | 0.01 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 109.00 | 19.00 | 25.40 | 22.20 | % | 0.20 | 0 | 0 | 0.74 | 0.74 | 0.01 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 110.00 | 18.20 | 25.35 | 21.78 | 18.19 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.76 | 0.73 | 0.01 | -0.13 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 111.00 | 18.25 | 24.75 | 21.50 | % | 0.19 | 0 | 0 | 0.80 | 0.72 | 0.01 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 112.00 | 18.00 | 23.75 | 20.88 | % | 0.19 | 0 | 0 | 0.81 | 0.71 | 0.01 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 113.00 | 17.05 | 23.50 | 20.28 | 16.83 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | 0.70 | 0.01 | -0.13 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 114.00 | 15.65 | 23.00 | 19.33 | % | 0.17 | 0 | 0 | 0.73 | 0.69 | 0.01 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 115.00 | 16.65 | 22.35 | 19.50 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.79 | 0.68 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 116.00 | 14.55 | 21.55 | 18.05 | % | 0.16 | 0 | 0 | 0.80 | 0.67 | 0.01 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 117.00 | 15.25 | 20.80 | 18.03 | % | 0.15 | 0 | 0 | 0.79 | 0.66 | 0.01 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 118.00 | 14.30 | 20.30 | 17.30 | % | 0.15 | 0 | 0 | 0.79 | 0.64 | 0.01 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 119.00 | 13.00 | 20.15 | 16.58 | % | 0.14 | 0 | 0 | 0.73 | 0.63 | 0.01 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 120.00 | 13.20 | 18.85 | 16.03 | 15.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.76 | 0.62 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 121.00 | 12.10 | 18.80 | 15.45 | % | 0.13 | 0 | 0 | 0.76 | 0.61 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 122.00 | 11.75 | 17.30 | 14.53 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.78 | 0.60 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 123.00 | 11.05 | 17.80 | 14.43 | % | 0.12 | 0 | 0 | 0.78 | 0.59 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 124.00 | 11.35 | 17.50 | 14.43 | 13.32 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.77 | 0.58 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 125.00 | 13.00 | 14.70 | 13.85 | 13.69 | -0.46 | -3.26% | 0.11 | 2 | 3 | 0.77 | 0.57 | 0.01 | -0.15 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 126.00 | 9.80 | 15.20 | 12.50 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | 0.55 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 127.00 | 9.30 | 15.60 | 12.45 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | 0.54 | 0.01 | -0.15 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 128.00 | 9.30 | 14.45 | 11.88 | 12.56 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.77 | 0.53 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 129.00 | 8.50 | 15.15 | 11.83 | 8.21 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | 0.52 | 0.01 | -0.15 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 130.00 | 8.10 | 13.90 | 11.00 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.77 | 0.51 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 135.00 | 8.50 | 11.90 | 10.20 | 8.70 | -1.75 | -16.75% | 0.08 | 2 | 59 | 0.78 | 0.46 | 0.01 | -0.15 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 140.00 | 7.20 | 8.55 | 7.88 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.77 | 0.41 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 145.00 | 4.30 | 8.00 | 6.15 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.76 | 0.36 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 150.00 | 4.60 | 7.00 | 5.80 | 5.55 | +0.34 | +6.53% | 0.04 | 2 | 2 | 0.77 | 0.31 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 155.00 | 2.20 | 6.80 | 4.50 | 4.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | 0.27 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 160.00 | 2.61 | 4.40 | 3.51 | 4.00 | -0.10 | -2.44% | 0.02 | 1 | 2 | 0.76 | 0.24 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 165.00 | 1.59 | 5.50 | 3.55 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.78 | 0.20 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 170.00 | 1.26 | 4.90 | 3.08 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.77 | 0.18 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 175.00 | 1.04 | 4.70 | 2.87 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.79 | 0.15 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.26 | 0.40 | 0.33 | 0.40 | +0.05 | +14.29% | 0.01 | 401 | 874 | 1.11 | -0.02 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 0.32 | 0.95 | 0.64 | 0.45 | -1.39 | -75.55% | 0.01 | 1 | 250 | 1.08 | -0.02 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.32 | -0.03 | 0.00 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 75.00 | 0.01 | 5.00 | 2.51 | % | 0.03 | 0 | 0 | 1.04 | -0.05 | 0.00 | -0.04 | 3/16/2026 3:59:59 PM EST | |||
| 80.00 | 0.43 | 2.13 | 1.28 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | -0.07 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 0.44 | 2.52 | 1.48 | % | 0.02 | 0 | 0 | 0.90 | -0.09 | 0.00 | -0.07 | 3/16/2026 3:59:59 PM EST | |||
| 90.00 | 1.07 | 2.50 | 1.79 | 1.98 | +0.09 | +4.77% | 0.02 | 1 | 2 | 0.81 | -0.11 | 0.00 | -0.08 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 1.40 | 4.90 | 3.15 | % | 0.03 | 0 | 0 | 0.76 | -0.14 | 0.01 | -0.09 | 3/16/2026 3:59:59 PM EST | |||
| 100.00 | 2.07 | 4.20 | 3.14 | 3.84 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.80 | -0.18 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 101.00 | 2.00 | 6.65 | 4.33 | 7.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.82 | -0.19 | 0.01 | -0.11 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 102.00 | 2.69 | 5.00 | 3.85 | % | 0.04 | 0 | 0 | 0.80 | -0.20 | 0.01 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 103.00 | 2.93 | 6.20 | 4.57 | % | 0.04 | 0 | 0 | 0.78 | -0.20 | 0.01 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 104.00 | 2.34 | 7.50 | 4.92 | % | 0.05 | 0 | 0 | 0.86 | -0.21 | 0.01 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 105.00 | 2.50 | 5.25 | 3.88 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.78 | -0.22 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 106.00 | 3.90 | 7.00 | 5.45 | % | 0.05 | 0 | 0 | 0.81 | -0.23 | 0.01 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 107.00 | 3.00 | 8.35 | 5.68 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | -0.24 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 108.00 | 4.60 | 8.10 | 6.35 | % | 0.06 | 0 | 0 | 0.83 | -0.25 | 0.01 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 109.00 | 3.75 | 9.05 | 6.40 | % | 0.06 | 0 | 0 | 0.79 | -0.26 | 0.01 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 110.00 | 4.40 | 9.20 | 6.80 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.78 | -0.27 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 111.00 | 4.45 | 9.85 | 7.15 | % | 0.06 | 0 | 0 | 0.80 | -0.28 | 0.01 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 112.00 | 4.85 | 10.25 | 7.55 | % | 0.07 | 0 | 0 | 0.79 | -0.29 | 0.01 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 113.00 | 5.50 | 10.60 | 8.05 | % | 0.07 | 0 | 0 | 0.77 | -0.30 | 0.01 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 114.00 | 5.60 | 11.05 | 8.33 | % | 0.07 | 0 | 0 | 0.78 | -0.31 | 0.01 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 115.00 | 6.10 | 11.25 | 8.68 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.78 | -0.32 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 116.00 | 6.45 | 11.85 | 9.15 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | -0.33 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 117.00 | 7.25 | 12.30 | 9.78 | % | 0.08 | 0 | 0 | 0.80 | -0.34 | 0.01 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 118.00 | 7.70 | 12.65 | 10.18 | % | 0.09 | 0 | 0 | 0.81 | -0.36 | 0.01 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 119.00 | 7.90 | 13.10 | 10.50 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.37 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 120.00 | 8.30 | 13.75 | 11.03 | 10.91 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | -0.38 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 121.00 | 9.95 | 13.00 | 11.48 | % | 0.09 | 0 | 0 | 0.82 | -0.39 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 122.00 | 9.10 | 14.75 | 11.93 | % | 0.10 | 0 | 0 | 0.82 | -0.40 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 123.00 | 8.85 | 15.30 | 12.08 | 12.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.83 | -0.41 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 124.00 | 9.25 | 15.80 | 12.53 | % | 0.10 | 0 | 0 | 0.81 | -0.42 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 125.00 | 9.80 | 15.80 | 12.80 | 14.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.43 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 126.00 | 10.35 | 16.90 | 13.63 | % | 0.11 | 0 | 0 | 0.80 | -0.45 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 127.00 | 10.90 | 17.45 | 14.18 | % | 0.11 | 0 | 0 | 0.81 | -0.46 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 128.00 | 11.80 | 18.05 | 14.93 | % | 0.12 | 0 | 0 | 0.78 | -0.47 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 129.00 | 11.65 | 18.65 | 15.15 | 22.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | -0.48 | 0.01 | -0.15 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 130.00 | 12.95 | 19.25 | 16.10 | % | 0.12 | 0 | 0 | 0.81 | -0.49 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 135.00 | 16.20 | 22.50 | 19.35 | % | 0.14 | 0 | 0 | 0.80 | -0.54 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 140.00 | 19.45 | 26.00 | 22.73 | % | 0.16 | 0 | 0 | 0.80 | -0.59 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 145.00 | 23.30 | 29.50 | 26.40 | 26.62 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | -0.64 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 150.00 | 28.60 | 33.70 | 31.15 | 30.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | -0.69 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 155.00 | 31.20 | 36.70 | 33.95 | % | 0.22 | 0 | 0 | 0.79 | -0.73 | 0.01 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 160.00 | 35.55 | 42.05 | 38.80 | % | 0.24 | 0 | 0 | 0.83 | -0.76 | 0.01 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 165.00 | 39.45 | 46.45 | 42.95 | % | 0.26 | 0 | 0 | 0.83 | -0.80 | 0.01 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 170.00 | 43.60 | 50.95 | 47.28 | % | 0.28 | 0 | 0 | 0.82 | -0.82 | 0.01 | -0.10 | 3/16/2026 3:59:59 PM EST | |||
| 175.00 | 48.20 | 55.50 | 51.85 | % | 0.30 | 0 | 0 | 1.11 | -0.85 | 0.01 | -0.09 | 3/16/2026 3:59:59 PM EST |