Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $113.12 as of 5/24/2026 8:39:29 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 | 79.65 | 88.00 | 83.83 | 96.65 | 0.00 | 0.00% | 2.79 | 0 | 408 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 75.55 | 83.00 | 79.28 | % | 2.27 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 40.00 | 70.50 | 76.25 | 73.38 | 73.40 | 0.00 | 0.00% | 1.83 | 0 | 84 | 2.19 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 45.00 | 65.45 | 71.30 | 68.38 | % | 1.52 | 0 | 51 | 1.98 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 50.00 | 60.65 | 66.95 | 63.80 | 43.10 | 0.00 | 0.00% | 1.28 | 0 | 37 | 1.89 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 5/22/2026 3:59:55 PM EST |
| 55.00 | 55.30 | 63.25 | 59.28 | 60.99 | 0.00 | 0.00% | 1.08 | 0 | 49 | 1.92 | 0.98 | 0.00 | -0.02 | 5/4/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 53.15 | 56.95 | 55.05 | 53.65 | 0.00 | 0.00% | 0.92 | 0 | 126 | 1.53 | 0.97 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 48.60 | 52.05 | 50.33 | 51.35 | +1.22 | +2.44% | 0.77 | 1 | 224 | 1.05 | 0.96 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 43.85 | 49.10 | 46.48 | 46.65 | 0.00 | 0.00% | 0.66 | 0 | 251 | 1.10 | 0.94 | 0.00 | -0.05 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 39.45 | 44.65 | 42.05 | 45.50 | +2.31 | +5.35% | 0.56 | 2 | 124 | 1.06 | 0.92 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 80.00 | 34.95 | 38.70 | 36.83 | 39.10 | -0.10 | -0.26% | 0.46 | 1 | 951 | 0.94 | 0.89 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 85.00 | 31.15 | 36.35 | 33.75 | 35.00 | -0.20 | -0.57% | 0.40 | 1 | 405 | 1.00 | 0.85 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 90.00 | 27.15 | 30.85 | 29.00 | 31.40 | +0.90 | +2.96% | 0.32 | 1 | 1,521 | 0.90 | 0.81 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 95.00 | 24.30 | 26.35 | 25.33 | 25.87 | +1.82 | +7.57% | 0.27 | 8 | 929 | 0.87 | 0.77 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 21.00 | 23.15 | 22.08 | 23.10 | -1.42 | -5.80% | 0.22 | 44 | 1,138 | 0.85 | 0.71 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 18.55 | 19.45 | 19.00 | 19.30 | -1.14 | -5.58% | 0.18 | 22 | 576 | 0.83 | 0.66 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 110.00 | 15.95 | 16.70 | 16.33 | 16.37 | -2.13 | -11.52% | 0.15 | 79 | 858 | 0.82 | 0.61 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 14.05 | 14.60 | 14.33 | 14.40 | -1.30 | -8.28% | 0.12 | 96 | 935 | 0.84 | 0.56 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 120.00 | 11.85 | 12.55 | 12.20 | 12.25 | -0.95 | -7.20% | 0.10 | 327 | 1,896 | 0.83 | 0.50 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 10.30 | 11.20 | 10.75 | 10.90 | -0.80 | -6.84% | 0.09 | 40 | 866 | 0.84 | 0.46 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 8.85 | 9.70 | 9.28 | 9.75 | -0.15 | -1.52% | 0.07 | 85 | 872 | 0.85 | 0.41 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 7.65 | 8.10 | 7.88 | 8.05 | -1.52 | -15.89% | 0.06 | 95 | 835 | 0.84 | 0.37 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 140.00 | 6.50 | 7.25 | 6.88 | 6.82 | -0.77 | -10.15% | 0.05 | 160 | 1,841 | 0.85 | 0.33 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 145.00 | 5.65 | 6.45 | 6.05 | 6.32 | -0.90 | -12.47% | 0.04 | 35 | 606 | 0.86 | 0.29 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 150.00 | 5.00 | 5.45 | 5.23 | 5.15 | -0.65 | -11.21% | 0.03 | 1,890 | 1,891 | 0.86 | 0.26 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 4.05 | 4.95 | 4.50 | 5.08 | +0.11 | +2.22% | 0.03 | 4 | 741 | 0.87 | 0.23 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 160.00 | 3.60 | 4.40 | 4.00 | 4.06 | -0.54 | -11.74% | 0.03 | 50 | 739 | 0.88 | 0.21 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 165.00 | 3.10 | 3.80 | 3.45 | 3.45 | -0.77 | -18.25% | 0.02 | 4 | 189 | 0.88 | 0.18 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 170.00 | 2.77 | 3.15 | 2.96 | 3.00 | -0.62 | -17.13% | 0.02 | 49 | 153 | 0.88 | 0.17 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 175.00 | 2.39 | 3.05 | 2.72 | 3.10 | -0.16 | -4.91% | 0.02 | 29 | 164 | 0.90 | 0.15 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 180.00 | 2.04 | 2.67 | 2.36 | 2.50 | -0.28 | -10.08% | 0.01 | 43 | 214 | 0.90 | 0.13 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 185.00 | 1.85 | 2.30 | 2.08 | 2.10 | -0.20 | -8.70% | 0.01 | 29 | 1,581 | 0.91 | 0.12 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 190.00 | 1.62 | 2.12 | 1.87 | 1.90 | -0.25 | -11.63% | 0.01 | 15 | 644 | 0.92 | 0.11 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 195.00 | 1.43 | 1.91 | 1.67 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.10 | 0.00 | -0.07 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 200.00 | 1.46 | 1.62 | 1.54 | 1.48 | -0.37 | -20.00% | 0.01 | 369 | 165 | 0.93 | 0.09 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 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 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.82 | 1.41 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 120 | 2.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 862 | 1.57 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.84 | 0.45 | 0.35 | +0.14 | +66.67% | 0.01 | 3 | 1,601 | 1.20 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.32 | 0.16 | 0.17 | -0.17 | -50.00% | 0.00 | 2 | 1,592 | 1.09 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 0.63 | 0.34 | 0.27 | -0.14 | -34.15% | 0.01 | 5 | 924 | 0.93 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 0.25 | 0.76 | 0.51 | 0.50 | 0.00 | 0.00% | 0.01 | 4 | 1,423 | 0.93 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 0.66 | 0.85 | 0.76 | 0.75 | +0.05 | +7.15% | 0.01 | 59 | 1,364 | 0.91 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 0.89 | 1.23 | 1.06 | 1.06 | +0.08 | +8.17% | 0.02 | 3 | 1,240 | 0.87 | -0.06 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 1.32 | 1.76 | 1.54 | 1.53 | -0.02 | -1.29% | 0.02 | 19 | 1,664 | 0.85 | -0.08 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 80.00 | 2.11 | 2.47 | 2.29 | 2.30 | +0.12 | +5.51% | 0.03 | 128 | 797 | 0.84 | -0.11 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 85.00 | 3.05 | 3.50 | 3.28 | 3.25 | +0.28 | +9.43% | 0.04 | 32 | 905 | 0.84 | -0.15 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 90.00 | 4.15 | 4.70 | 4.43 | 4.20 | +0.10 | +2.44% | 0.05 | 12 | 986 | 0.83 | -0.19 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 95.00 | 5.90 | 6.20 | 6.05 | 6.02 | +0.12 | +2.04% | 0.06 | 19 | 2,104 | 0.83 | -0.23 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 7.70 | 8.05 | 7.88 | 7.84 | +0.76 | +10.74% | 0.08 | 75 | 2,673 | 0.83 | -0.29 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 9.30 | 10.40 | 9.85 | 9.60 | +0.65 | +7.27% | 0.09 | 22 | 962 | 0.82 | -0.34 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 110.00 | 11.75 | 12.85 | 12.30 | 12.03 | +0.63 | +5.53% | 0.11 | 11 | 871 | 0.82 | -0.39 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 15.10 | 15.60 | 15.35 | 15.00 | +0.65 | +4.53% | 0.13 | 9 | 323 | 0.84 | -0.45 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 120.00 | 17.65 | 18.85 | 18.25 | 17.90 | -0.50 | -2.72% | 0.15 | 54 | 2,277 | 0.83 | -0.50 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 20.90 | 22.05 | 21.48 | 21.30 | +1.35 | +6.77% | 0.17 | 7 | 297 | 0.83 | -0.54 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 24.55 | 25.60 | 25.08 | 26.63 | 0.00 | 0.00% | 0.19 | 0 | 1,299 | 0.84 | -0.59 | 0.01 | -0.14 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 28.30 | 29.35 | 28.83 | 27.14 | -1.62 | -5.64% | 0.21 | 2 | 61 | 0.85 | -0.63 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 140.00 | 31.40 | 33.35 | 32.38 | 29.70 | -2.05 | -6.46% | 0.23 | 2 | 2,031 | 0.83 | -0.67 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 145.00 | 35.20 | 37.70 | 36.45 | 37.97 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.84 | -0.71 | 0.01 | -0.12 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 150.00 | 39.40 | 41.50 | 40.45 | 41.37 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.83 | -0.74 | 0.01 | -0.12 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 43.70 | 45.95 | 44.83 | % | 0.29 | 0 | 1 | 0.84 | -0.77 | 0.01 | -0.11 | 5/22/2026 3:59:55 PM EST | |||
| 160.00 | 48.10 | 50.50 | 49.30 | 45.30 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.84 | -0.79 | 0.01 | -0.10 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 165.00 | 51.25 | 55.15 | 53.20 | 45.75 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.98 | -0.81 | 0.01 | -0.10 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 170.00 | 55.85 | 59.90 | 57.88 | % | 0.34 | 0 | 2 | 1.00 | -0.83 | 0.01 | -0.09 | 5/22/2026 3:59:55 PM EST | |||
| 175.00 | 60.60 | 64.50 | 62.55 | 64.50 | 0.00 | 0.00% | 0.36 | 0 | 28 | 1.02 | -0.85 | 0.01 | -0.08 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 180.00 | 64.05 | 69.30 | 66.68 | % | 0.37 | 0 | 0 | 1.04 | -0.87 | 0.01 | -0.08 | 5/22/2026 3:59:55 PM EST | |||
| 185.00 | 69.95 | 74.00 | 71.98 | % | 0.39 | 0 | 0 | 1.05 | -0.88 | 0.00 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 190.00 | 74.75 | 79.35 | 77.05 | 78.01 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.13 | -0.89 | 0.00 | -0.07 | 5/5/2026 | 5/22/2026 3:59:55 PM EST |
| 195.00 | 78.00 | 85.10 | 81.55 | % | 0.42 | 0 | 0 | 1.09 | -0.90 | 0.00 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 200.00 | 83.30 | 88.35 | 85.83 | 87.53 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.10 | -0.91 | 0.00 | -0.06 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |