Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $133.56 as of 6/13/2025 9:05:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 72.00 | 75.30 | 67.06 | +8.16 | +13.86% | 3 | 55 | 6/13/2025 | EST | ||||
| 65.00 | 67.00 | 71.00 | 52.40 | +12.40 | +31.00% | 20 | 40 | 6/13/2025 | EST | ||||
| 70.00 | 62.00 | 65.20 | 58.20 | +13.90 | +31.38% | 2 | 57 | 6/13/2025 | EST | ||||
| 75.00 | 57.30 | 60.60 | 38.20 | +6.80 | +21.66% | 1 | 3 | 6/13/2025 | EST | ||||
| 80.00 | 52.20 | 55.80 | 52.25 | +27.27 | +109.17% | 20 | 157 | 6/13/2025 | EST | ||||
| 85.00 | 47.00 | 51.00 | 45.80 | +23.60 | +106.31% | 13 | 17 | 6/13/2025 | EST | ||||
| 90.00 | 42.00 | 45.50 | 41.00 | +24.50 | +148.49% | 40 | 83 | 6/13/2025 | EST | ||||
| 95.00 | 37.60 | 40.50 | 33.00 | +19.60 | +146.27% | 99 | 63 | 6/13/2025 | EST | ||||
| 100.00 | 32.10 | 35.70 | 32.50 | +21.90 | +206.61% | 648 | 413 | 6/13/2025 | EST | ||||
| 105.00 | 28.20 | 30.80 | 22.94 | +14.94 | +186.75% | 787 | 704 | 6/13/2025 | EST | ||||
| 110.00 | 24.00 | 27.40 | 25.37 | +19.47 | +330.00% | 3,970 | 1,252 | 6/13/2025 | EST | ||||
| 115.00 | 19.20 | 21.70 | 21.30 | +16.80 | +373.34% | 3,510 | 1,248 | 6/13/2025 | EST | ||||
| 120.00 | 16.80 | 18.00 | 17.42 | +14.02 | +412.36% | 8,079 | 2,504 | 6/13/2025 | EST | ||||
| 125.00 | 13.60 | 15.00 | 14.30 | +11.35 | +384.75% | 5,413 | 798 | 6/13/2025 | EST | ||||
| 130.00 | 11.10 | 12.30 | 12.25 | +10.15 | +483.34% | 7,042 | 1,748 | 6/13/2025 | EST | ||||
| 135.00 | 9.60 | 10.40 | 9.92 | +8.17 | +466.86% | 2,324 | 360 | 6/13/2025 | EST | ||||
| 140.00 | 8.30 | 8.70 | 8.40 | +6.95 | +479.31% | 5,223 | 1,389 | 6/13/2025 | EST | ||||
| 145.00 | 6.50 | 7.40 | 6.70 | +5.67 | +550.49% | 471 | 276 | 6/13/2025 | EST | ||||
| 150.00 | 6.30 | 6.40 | 6.20 | +5.35 | +629.42% | 10,971 | 2,696 | 6/13/2025 | EST | ||||
| 155.00 | 3.90 | 5.20 | 5.22 | +4.57 | +703.08% | 2,064 | 407 | 6/13/2025 | EST | ||||
| 160.00 | 4.20 | 4.60 | 4.50 | +4.00 | +800.00% | 1,148 | 444 | 6/13/2025 | EST | ||||
| 165.00 | 2.00 | 4.20 | 3.80 | +3.31 | +675.51% | 902 | 661 | 6/13/2025 | EST | ||||
| 170.00 | 2.95 | 3.50 | 3.20 | +2.70 | +540.00% | 1,012 | 1,735 | 6/13/2025 | EST | ||||
| 175.00 | 2.00 | 2.95 | 2.95 | +2.10 | +247.06% | 474 | 134 | 6/13/2025 | EST | ||||
| 180.00 | 1.45 | 2.95 | 2.55 | +2.35 | +1,175.00% | 285 | 102 | 6/13/2025 | EST | ||||
| 185.00 | 2.05 | 2.15 | 1.75 | +1.50 | +600.00% | 248 | 121 | 6/13/2025 | EST | ||||
| 190.00 | 0.20 | 2.00 | 1.65 | +1.49 | +931.25% | 86 | 98 | 6/13/2025 | EST | ||||
| 195.00 | 1.30 | 2.50 | 1.30 | +1.25 | +2,500.00% | 127 | 25 | 6/13/2025 | EST | ||||
| 200.00 | 1.30 | 1.35 | 1.30 | +1.18 | +983.34% | 2,361 | 1,415 | 6/13/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 366 | 7,641 | 6/13/2025 | EST | ||||
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 28 | 727 | 6/13/2025 | EST | ||||
| 70.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 574 | 12,959 | 6/13/2025 | EST | ||||
| 75.00 | 0.05 | 0.10 | 0.10 | -0.09 | -47.37% | 1,495 | 9,739 | 6/13/2025 | EST | ||||
| 80.00 | 0.05 | 0.10 | 0.05 | -0.30 | -85.72% | 1,134 | 3,151 | 6/13/2025 | EST | ||||
| 85.00 | 0.05 | 0.15 | 0.10 | -0.55 | -84.62% | 784 | 5,635 | 6/13/2025 | EST | ||||
| 90.00 | 0.15 | 0.20 | 0.17 | -1.15 | -87.13% | 4,784 | 5,320 | 6/13/2025 | EST | ||||
| 95.00 | 0.25 | 0.30 | 0.30 | -2.15 | -87.76% | 7,116 | 2,519 | 6/13/2025 | EST | ||||
| 100.00 | 0.50 | 0.60 | 0.54 | -3.46 | -86.50% | 16,783 | 2,785 | 6/13/2025 | EST | ||||
| 105.00 | 0.85 | 1.00 | 0.96 | -5.44 | -85.00% | 4,133 | 1,009 | 6/13/2025 | EST | ||||
| 110.00 | 1.55 | 1.70 | 1.55 | -7.65 | -83.16% | 3,393 | 1,173 | 6/13/2025 | EST | ||||
| 115.00 | 2.55 | 2.80 | 2.63 | -11.37 | -81.22% | 2,802 | 355 | 6/13/2025 | EST | ||||
| 120.00 | 3.70 | 4.30 | 4.20 | -13.00 | -75.59% | 3,673 | 301 | 6/13/2025 | EST | ||||
| 125.00 | 5.70 | 6.30 | 6.10 | -16.90 | -73.48% | 1,833 | 219 | 6/13/2025 | EST | ||||
| 130.00 | 8.20 | 8.90 | 8.10 | -12.86 | -61.36% | 2,614 | 104 | 6/13/2025 | EST | ||||
| 135.00 | 11.00 | 12.70 | 11.51 | -17.49 | -60.31% | 244 | 18 | 6/13/2025 | EST | ||||
| 140.00 | 14.10 | 15.90 | 14.00 | -21.30 | -60.34% | 38 | 90 | 6/13/2025 | EST | ||||
| 145.00 | 17.60 | 20.60 | 18.60 | -13.45 | -41.97% | 3 | 1 | 6/13/2025 | EST | ||||
| 150.00 | 20.70 | 23.60 | 22.50 | -12.25 | -35.26% | 68 | 43 | 6/13/2025 | EST | ||||
| 155.00 | 24.20 | 28.70 | 30.80 | -16.50 | -34.89% | 1 | 6 | 6/13/2025 | EST | ||||
| 160.00 | 28.80 | 32.50 | 44.80 | 0.00 | 0.00% | 0 | 3 | 6/11/2025 | EST | ||||
| 165.00 | 33.30 | 37.00 | % | 0 | 0 | EST | |||||||
| 170.00 | 37.50 | 41.70 | 51.88 | 0.00 | 0.00% | 0 | 8 | 6/11/2025 | EST | ||||
| 175.00 | 42.40 | 46.00 | % | 0 | 0 | EST | |||||||
| 180.00 | 46.50 | 50.70 | 65.00 | 0.00 | 0.00% | 0 | 3 | 6/11/2025 | EST | ||||
| 185.00 | 51.30 | 55.60 | % | 0 | 0 | EST | |||||||
| 190.00 | 56.10 | 60.00 | % | 0 | 0 | EST | |||||||
| 195.00 | 61.00 | 65.00 | % | 0 | 0 | EST | |||||||
| 200.00 | 65.80 | 69.80 | 72.80 | -22.20 | -23.37% | 4 | 3 | 6/13/2025 | EST |