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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 91.60 | 98.65 | 95.13 | 34.38 | 0.00 | 0.00% | 3.17 | 0 | 10 | 3.08 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 86.65 | 93.70 | 90.18 | 37.80 | 0.00 | 0.00% | 2.58 | 0 | 1 | 2.74 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 81.70 | 88.80 | 85.25 | 62.36 | 0.00 | 0.00% | 2.13 | 0 | 8 | 2.53 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 76.80 | 83.90 | 80.35 | 19.72 | 0.00 | 0.00% | 1.79 | 0 | 2 | 2.30 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 71.90 | 79.05 | 75.48 | 39.95 | 0.00 | 0.00% | 1.51 | 0 | 3 | 2.10 | 0.99 | 0.00 | -0.01 | 2/26/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 67.05 | 74.20 | 70.63 | 64.32 | 0.00 | 0.00% | 1.28 | 0 | 4 | 1.94 | 0.98 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 63.65 | 67.65 | 65.65 | 65.71 | +0.57 | +0.88% | 1.09 | 6 | 503 | 1.49 | 0.98 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 58.85 | 63.85 | 61.35 | 61.99 | 0.00 | 0.00% | 0.94 | 0 | 590 | 1.39 | 0.97 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 53.85 | 58.10 | 55.98 | 55.27 | 0.00 | 0.00% | 0.80 | 0 | 448 | 1.27 | 0.95 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 49.55 | 53.70 | 51.63 | 51.79 | 0.00 | 0.00% | 0.69 | 0 | 1,728 | 0.82 | 0.94 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 45.50 | 48.80 | 47.15 | 48.00 | 0.00 | 0.00% | 0.59 | 0 | 388 | 0.87 | 0.92 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 40.80 | 44.60 | 42.70 | 42.72 | -0.70 | -1.62% | 0.50 | 1 | 264 | 0.84 | 0.90 | 0.00 | -0.07 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 36.45 | 40.15 | 38.30 | 38.01 | 0.00 | 0.00% | 0.43 | 0 | 232 | 0.80 | 0.88 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 33.00 | 35.75 | 34.38 | 35.15 | 0.00 | 0.00% | 0.36 | 0 | 239 | 0.80 | 0.85 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 29.60 | 32.25 | 30.93 | 30.68 | 0.00 | 0.00% | 0.31 | 0 | 545 | 0.80 | 0.81 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 25.50 | 28.90 | 27.20 | 28.00 | 0.00 | 0.00% | 0.26 | 0 | 163 | 0.79 | 0.77 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 23.40 | 25.45 | 24.43 | 24.05 | -0.90 | -3.61% | 0.22 | 3 | 280 | 0.79 | 0.72 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 115.00 | 19.55 | 22.10 | 20.83 | 22.20 | 0.00 | 0.00% | 0.18 | 0 | 304 | 0.79 | 0.68 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 120.00 | 17.80 | 19.45 | 18.63 | 18.20 | -1.05 | -5.46% | 0.16 | 7 | 805 | 0.79 | 0.63 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 125.00 | 15.30 | 17.15 | 16.23 | 16.60 | -0.03 | -0.18% | 0.13 | 16 | 195 | 0.78 | 0.58 | 0.01 | -0.14 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 130.00 | 13.40 | 14.85 | 14.13 | 14.60 | -0.65 | -4.27% | 0.11 | 28 | 625 | 0.79 | 0.53 | 0.01 | -0.14 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 135.00 | 11.65 | 12.75 | 12.20 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 215 | 0.79 | 0.49 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 140.00 | 10.10 | 11.25 | 10.68 | 11.10 | +0.10 | +0.91% | 0.08 | 4 | 993 | 0.79 | 0.44 | 0.01 | -0.14 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 145.00 | 8.70 | 9.90 | 9.30 | 9.75 | 0.00 | 0.00% | 0.06 | 0 | 298 | 0.80 | 0.40 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 150.00 | 7.55 | 8.35 | 7.95 | 8.10 | -0.35 | -4.15% | 0.05 | 6 | 139 | 0.80 | 0.36 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 155.00 | 6.80 | 7.20 | 7.00 | 7.00 | -0.30 | -4.11% | 0.05 | 321 | 2,788 | 0.80 | 0.33 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 160.00 | 5.60 | 6.50 | 6.05 | 5.57 | -0.78 | -12.29% | 0.04 | 3 | 30 | 0.81 | 0.29 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 165.00 | 3.85 | 5.75 | 4.80 | 5.10 | +0.38 | +8.06% | 0.03 | 2 | 35 | 0.81 | 0.27 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 170.00 | 3.15 | 5.10 | 4.13 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.81 | 0.24 | 0.01 | -0.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 4.05 | 2.03 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 44 | 1.69 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.32 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 0.02 | 0.37 | 0.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.20 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 0.17 | 0.32 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.09 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.57 | 0.34 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.08 | -0.02 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 0.18 | 0.75 | 0.47 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.03 | -0.02 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 0.31 | 0.96 | 0.64 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.96 | -0.03 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 0.85 | 1.07 | 0.96 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.94 | -0.05 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 1.12 | 1.35 | 1.24 | 1.30 | 0.00 | 0.00% | 0.02 | 2 | 380 | 0.92 | -0.06 | 0.00 | -0.05 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 1.50 | 1.89 | 1.70 | 1.50 | -0.17 | -10.18% | 0.02 | 6 | 479 | 0.89 | -0.08 | 0.00 | -0.06 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 2.03 | 2.80 | 2.42 | 2.30 | 0.00 | 0.00% | 0.03 | 1 | 977 | 0.87 | -0.10 | 0.00 | -0.07 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 2.59 | 3.80 | 3.20 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 472 | 0.84 | -0.12 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 3.60 | 4.30 | 3.95 | 3.94 | -0.11 | -2.72% | 0.04 | 20 | 144 | 0.83 | -0.15 | 0.01 | -0.09 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 5.00 | 5.60 | 5.30 | 5.22 | +0.12 | +2.36% | 0.05 | 11 | 1,125 | 0.82 | -0.19 | 0.01 | -0.10 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 6.45 | 7.75 | 7.10 | 6.73 | 0.00 | 0.00% | 0.07 | 0 | 514 | 0.82 | -0.23 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 8.10 | 9.70 | 8.90 | 8.90 | +0.15 | +1.72% | 0.08 | 3 | 358 | 0.81 | -0.28 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 115.00 | 9.95 | 11.00 | 10.48 | 10.60 | +0.08 | +0.76% | 0.09 | 14 | 106 | 0.81 | -0.32 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 120.00 | 12.20 | 13.20 | 12.70 | 12.61 | -0.43 | -3.30% | 0.11 | 7 | 131 | 0.81 | -0.37 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 125.00 | 14.70 | 16.50 | 15.60 | 15.75 | +0.25 | +1.62% | 0.12 | 2 | 129 | 0.81 | -0.42 | 0.01 | -0.14 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 130.00 | 15.90 | 19.70 | 17.80 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.80 | -0.47 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 135.00 | 20.50 | 23.05 | 21.78 | 21.68 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.81 | -0.51 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 140.00 | 23.70 | 26.45 | 25.08 | 25.15 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.80 | -0.56 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 145.00 | 27.30 | 30.05 | 28.68 | 28.65 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.82 | -0.60 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 150.00 | 31.05 | 34.10 | 32.58 | 33.00 | % | 0.22 | 10 | 0 | 0.83 | -0.64 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 3:59:59 PM EST | |
| 155.00 | 33.25 | 37.90 | 35.58 | % | 0.23 | 0 | 0 | 0.85 | -0.67 | 0.01 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 160.00 | 37.20 | 42.15 | 39.68 | % | 0.25 | 0 | 0 | 0.84 | -0.71 | 0.01 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 165.00 | 42.60 | 46.55 | 44.58 | % | 0.27 | 0 | 0 | 0.85 | -0.73 | 0.01 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 170.00 | 46.95 | 50.80 | 48.88 | % | 0.29 | 0 | 0 | 0.85 | -0.76 | 0.01 | -0.11 | 3/16/2026 3:59:59 PM EST |