Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $127.72 as of 3/20/2026 7:38:37 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 | 91.75 | 98.80 | 95.28 | 34.38 | 0.00 | 0.00% | 3.18 | 0 | 10 | 2.90 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 4:00:04 PM EST |
| 35.00 | 86.80 | 93.85 | 90.33 | 37.80 | 0.00 | 0.00% | 2.58 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:04 PM EST |
| 40.00 | 81.85 | 88.70 | 85.28 | 62.36 | 0.00 | 0.00% | 2.13 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:04 PM EST |
| 45.00 | 77.00 | 84.05 | 80.53 | 19.72 | 0.00 | 0.00% | 1.79 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:04 PM EST |
| 50.00 | 72.05 | 79.15 | 75.60 | 76.00 | 0.00 | 0.00% | 1.51 | 0 | 4 | 1.98 | 0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 55.00 | 67.20 | 74.10 | 70.65 | 70.58 | 0.00 | 0.00% | 1.28 | 0 | 5 | 1.83 | 0.98 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 60.00 | 62.95 | 69.10 | 66.03 | 68.25 | 0.00 | 0.00% | 1.10 | 1 | 504 | 1.35 | 0.98 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 65.00 | 58.25 | 62.65 | 60.45 | 60.19 | -9.93 | -14.17% | 0.93 | 1 | 589 | 1.27 | 0.96 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 70.00 | 53.85 | 57.90 | 55.88 | 55.56 | -0.41 | -0.74% | 0.80 | 140 | 443 | 1.15 | 0.95 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 75.00 | 49.75 | 53.15 | 51.45 | 52.88 | +3.33 | +6.72% | 0.69 | 25 | 1,716 | 1.16 | 0.94 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 80.00 | 44.80 | 49.00 | 46.90 | 49.36 | +1.86 | +3.92% | 0.59 | 2 | 350 | 1.14 | 0.92 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 85.00 | 40.90 | 45.00 | 42.95 | 42.87 | -2.63 | -5.78% | 0.51 | 17 | 258 | 0.81 | 0.89 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 90.00 | 36.05 | 40.40 | 38.23 | 37.15 | -0.85 | -2.24% | 0.42 | 15 | 205 | 0.76 | 0.87 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 31.40 | 36.40 | 33.90 | 33.80 | -0.55 | -1.61% | 0.36 | 12 | 207 | 0.73 | 0.84 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 30.35 | 32.50 | 31.43 | 30.98 | +1.93 | +6.65% | 0.31 | 167 | 552 | 0.86 | 0.80 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 26.50 | 29.15 | 27.83 | 27.47 | +1.97 | +7.73% | 0.27 | 20 | 181 | 0.85 | 0.76 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 22.75 | 26.10 | 24.43 | 24.20 | -0.20 | -0.82% | 0.22 | 3 | 348 | 0.83 | 0.71 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 20.55 | 23.20 | 21.88 | 22.77 | +1.71 | +8.12% | 0.19 | 7 | 284 | 0.85 | 0.67 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 17.90 | 19.90 | 18.90 | 18.40 | -2.83 | -13.33% | 0.16 | 47 | 810 | 0.83 | 0.62 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 15.80 | 17.90 | 16.85 | 16.40 | -2.15 | -11.59% | 0.13 | 46 | 211 | 0.84 | 0.57 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 14.10 | 15.40 | 14.75 | 14.30 | -2.20 | -13.34% | 0.11 | 117 | 478 | 0.84 | 0.52 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 135.00 | 12.25 | 13.50 | 12.88 | 12.25 | -0.96 | -7.27% | 0.10 | 43 | 456 | 0.84 | 0.48 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 140.00 | 10.35 | 11.80 | 11.08 | 10.57 | -2.20 | -17.23% | 0.08 | 294 | 831 | 0.83 | 0.44 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 145.00 | 9.10 | 10.30 | 9.70 | 9.33 | +0.86 | +10.16% | 0.07 | 56 | 324 | 0.84 | 0.39 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 150.00 | 8.00 | 9.05 | 8.53 | 8.00 | -1.30 | -13.98% | 0.06 | 55 | 218 | 0.85 | 0.36 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 155.00 | 7.55 | 7.80 | 7.68 | 7.33 | -0.67 | -8.38% | 0.05 | 32 | 2,751 | 0.86 | 0.32 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 160.00 | 6.55 | 6.90 | 6.73 | 6.65 | -0.44 | -6.21% | 0.04 | 46 | 78 | 0.87 | 0.29 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 165.00 | 5.75 | 6.20 | 5.98 | 5.70 | -2.49 | -30.41% | 0.04 | 1 | 53 | 0.87 | 0.26 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 170.00 | 5.00 | 5.35 | 5.18 | 4.99 | +0.80 | +19.10% | 0.03 | 26 | 184 | 0.88 | 0.23 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 175.00 | 4.45 | 4.90 | 4.68 | 5.60 | +1.25 | +28.74% | 0.03 | 3 | 3 | 0.88 | 0.21 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 180.00 | 3.85 | 4.30 | 4.08 | 3.66 | % | 0.02 | 28 | 0 | 0.89 | 0.19 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 185.00 | 3.40 | 3.90 | 3.65 | % | 0.02 | 0 | 0 | 0.90 | 0.17 | 0.01 | -0.10 | 3/20/2026 4:00:04 PM EST | |||
| 190.00 | 2.99 | 3.45 | 3.22 | 3.15 | -0.19 | -5.69% | 0.02 | 2 | 4 | 0.90 | 0.16 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 195.00 | 2.01 | 3.45 | 2.73 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.14 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 200.00 | 2.00 | 2.79 | 2.40 | 2.34 | -0.02 | -0.85% | 0.01 | 8 | 40 | 0.90 | 0.13 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 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 | 0.01 | 4.35 | 2.18 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 45 | 2.22 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.46 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:04 PM EST |
| 40.00 | 0.02 | 0.83 | 0.43 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 45.00 | 0.01 | 0.49 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 50.00 | 0.15 | 0.47 | 0.31 | 0.23 | -0.04 | -14.82% | 0.01 | 3 | 206 | 1.17 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 55.00 | 0.20 | 0.60 | 0.40 | 0.55 | +0.30 | +120.00% | 0.01 | 15 | 180 | 1.11 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 60.00 | 0.37 | 0.88 | 0.63 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.09 | -0.02 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 65.00 | 0.50 | 1.06 | 0.78 | 0.81 | +0.07 | +9.46% | 0.01 | 2 | 184 | 1.03 | -0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 70.00 | 0.76 | 1.23 | 1.00 | 1.00 | -0.05 | -4.77% | 0.01 | 28 | 874 | 0.99 | -0.05 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 75.00 | 1.24 | 1.60 | 1.42 | 1.45 | +0.15 | +11.54% | 0.02 | 5 | 432 | 0.97 | -0.06 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 80.00 | 1.66 | 2.16 | 1.91 | 1.95 | +0.11 | +5.98% | 0.02 | 12 | 910 | 0.94 | -0.08 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 85.00 | 2.20 | 2.87 | 2.54 | 2.34 | -0.18 | -7.15% | 0.03 | 5 | 848 | 0.92 | -0.11 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 90.00 | 3.15 | 3.75 | 3.45 | 3.35 | +0.23 | +7.38% | 0.04 | 34 | 512 | 0.91 | -0.13 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 4.05 | 4.85 | 4.45 | 4.61 | +0.11 | +2.45% | 0.05 | 40 | 186 | 0.89 | -0.16 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 5.40 | 5.90 | 5.65 | 5.90 | +0.90 | +18.00% | 0.06 | 95 | 1,297 | 0.88 | -0.20 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 6.85 | 7.75 | 7.30 | 7.11 | +0.61 | +9.39% | 0.07 | 1 | 542 | 0.87 | -0.24 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 8.55 | 9.55 | 9.05 | 9.30 | +0.85 | +10.06% | 0.08 | 14 | 386 | 0.86 | -0.29 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 10.55 | 11.65 | 11.10 | 11.55 | +0.40 | +3.59% | 0.10 | 4 | 96 | 0.86 | -0.33 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 12.85 | 14.00 | 13.43 | 13.55 | -0.28 | -2.03% | 0.11 | 55 | 314 | 0.85 | -0.38 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 15.30 | 16.60 | 15.95 | 15.88 | +1.00 | +6.72% | 0.13 | 32 | 145 | 0.84 | -0.43 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 17.95 | 19.90 | 18.93 | 18.85 | +1.85 | +10.89% | 0.15 | 44 | 86 | 0.85 | -0.48 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 135.00 | 21.10 | 22.95 | 22.03 | 19.61 | -3.18 | -13.96% | 0.16 | 10 | 70 | 0.85 | -0.52 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 140.00 | 24.35 | 26.35 | 25.35 | 23.00 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.85 | -0.56 | 0.01 | -0.14 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 145.00 | 27.60 | 30.35 | 28.98 | 28.65 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.85 | -0.61 | 0.01 | -0.14 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 150.00 | 31.65 | 34.05 | 32.85 | 31.38 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.86 | -0.64 | 0.01 | -0.14 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 155.00 | 35.30 | 38.20 | 36.75 | % | 0.24 | 0 | 0 | 0.86 | -0.68 | 0.01 | -0.13 | 3/20/2026 4:00:04 PM EST | |||
| 160.00 | 39.55 | 42.20 | 40.88 | 32.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.86 | -0.71 | 0.01 | -0.13 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 165.00 | 43.50 | 46.65 | 45.08 | % | 0.27 | 0 | 0 | 0.87 | -0.74 | 0.01 | -0.12 | 3/20/2026 4:00:04 PM EST | |||
| 170.00 | 47.90 | 50.50 | 49.20 | % | 0.29 | 0 | 0 | 0.88 | -0.77 | 0.01 | -0.11 | 3/20/2026 4:00:04 PM EST | |||
| 175.00 | 52.40 | 54.95 | 53.68 | % | 0.31 | 0 | 0 | 0.87 | -0.79 | 0.01 | -0.11 | 3/20/2026 4:00:04 PM EST | |||
| 180.00 | 56.20 | 60.40 | 58.30 | % | 0.32 | 0 | 0 | 0.90 | -0.81 | 0.01 | -0.10 | 3/20/2026 4:00:04 PM EST | |||
| 185.00 | 61.40 | 66.15 | 63.78 | % | 0.34 | 0 | 0 | 0.94 | -0.83 | 0.01 | -0.10 | 3/20/2026 4:00:04 PM EST | |||
| 190.00 | 65.50 | 70.65 | 68.08 | % | 0.36 | 0 | 0 | 0.96 | -0.84 | 0.01 | -0.09 | 3/20/2026 4:00:04 PM EST | |||
| 195.00 | 69.90 | 74.65 | 72.28 | % | 0.37 | 0 | 0 | 0.91 | -0.86 | 0.01 | -0.09 | 3/20/2026 4:00:04 PM EST | |||
| 200.00 | 73.60 | 79.20 | 76.40 | % | 0.38 | 0 | 0 | 0.86 | -0.87 | 0.00 | -0.08 | 3/20/2026 4:00:04 PM EST |