Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $122.56 as of 5/15/2026 9:01:57 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 | 80.60 | 86.45 | 83.53 | 96.65 | 0.00 | 0.00% | 2.78 | 0 | 408 | 2.81 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 35.00 | 75.95 | 81.50 | 78.73 | % | 2.25 | 0 | 11 | 2.52 | 1.00 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 40.00 | 71.15 | 76.65 | 73.90 | 73.40 | -4.50 | -5.78% | 1.85 | 1 | 84 | 2.31 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 45.00 | 65.75 | 71.80 | 68.78 | % | 1.53 | 0 | 51 | 2.03 | 0.99 | 0.00 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 50.00 | 60.15 | 67.00 | 63.58 | 43.10 | 0.00 | 0.00% | 1.27 | 0 | 37 | 1.99 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 5/14/2026 3:59:55 PM EST |
| 55.00 | 56.60 | 62.25 | 59.43 | 60.99 | 0.00 | 0.00% | 1.08 | 0 | 49 | 1.62 | 0.98 | 0.00 | -0.02 | 5/4/2026 | 5/14/2026 3:59:55 PM EST |
| 60.00 | 52.00 | 57.60 | 54.80 | 53.34 | -16.96 | -24.13% | 0.91 | 11 | 138 | 1.45 | 0.97 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 65.00 | 47.35 | 53.00 | 50.18 | 61.72 | 0.00 | 0.00% | 0.77 | 0 | 223 | 1.37 | 0.96 | 0.00 | -0.03 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 70.00 | 43.00 | 46.60 | 44.80 | 60.00 | 0.00 | 0.00% | 0.64 | 0 | 246 | 1.29 | 0.94 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 75.00 | 38.80 | 43.20 | 41.00 | 57.50 | 0.00 | 0.00% | 0.55 | 0 | 123 | 1.25 | 0.92 | 0.00 | -0.05 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 80.00 | 35.05 | 38.10 | 36.58 | 45.00 | 0.00 | 0.00% | 0.46 | 0 | 952 | 1.19 | 0.90 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 85.00 | 31.80 | 35.05 | 33.43 | 40.00 | 0.00 | 0.00% | 0.39 | 0 | 333 | 0.88 | 0.87 | 0.00 | -0.08 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 90.00 | 28.25 | 31.80 | 30.03 | 42.26 | 0.00 | 0.00% | 0.33 | 0 | 1,515 | 0.89 | 0.84 | 0.01 | -0.09 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 95.00 | 25.15 | 28.15 | 26.65 | 28.78 | -5.18 | -15.26% | 0.28 | 7 | 928 | 0.89 | 0.81 | 0.01 | -0.10 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 100.00 | 22.35 | 25.70 | 24.03 | 23.80 | -6.88 | -22.43% | 0.24 | 12 | 1,259 | 0.90 | 0.77 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 105.00 | 19.95 | 23.00 | 21.48 | 30.50 | 0.00 | 0.00% | 0.20 | 0 | 455 | 0.90 | 0.73 | 0.01 | -0.12 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 110.00 | 17.70 | 20.40 | 19.05 | 19.29 | -8.17 | -29.76% | 0.17 | 49 | 860 | 0.91 | 0.69 | 0.01 | -0.13 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 115.00 | 16.15 | 16.85 | 16.50 | 17.37 | -5.63 | -24.48% | 0.14 | 25 | 518 | 0.96 | 0.65 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 120.00 | 14.05 | 14.95 | 14.50 | 14.74 | -6.26 | -29.81% | 0.12 | 43 | 1,688 | 0.93 | 0.60 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 125.00 | 12.60 | 13.30 | 12.95 | 13.43 | -5.53 | -29.17% | 0.10 | 36 | 821 | 0.96 | 0.56 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 130.00 | 11.20 | 11.85 | 11.53 | 11.70 | -5.74 | -32.92% | 0.09 | 106 | 729 | 0.97 | 0.52 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 135.00 | 10.10 | 10.90 | 10.50 | 11.00 | -4.20 | -27.64% | 0.08 | 27 | 803 | 0.96 | 0.49 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 140.00 | 8.65 | 9.45 | 9.05 | 9.45 | -4.84 | -33.87% | 0.06 | 116 | 1,283 | 0.96 | 0.45 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 145.00 | 8.05 | 8.55 | 8.30 | 8.32 | -3.90 | -31.92% | 0.06 | 5 | 548 | 0.96 | 0.42 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 150.00 | 7.20 | 7.65 | 7.43 | 7.45 | -3.75 | -33.49% | 0.05 | 64 | 1,262 | 0.99 | 0.39 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 155.00 | 6.20 | 7.55 | 6.88 | 7.44 | -2.16 | -22.50% | 0.04 | 50 | 726 | 0.98 | 0.36 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 160.00 | 5.70 | 6.25 | 5.98 | 6.08 | -2.92 | -32.45% | 0.04 | 74 | 744 | 0.99 | 0.34 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 165.00 | 4.90 | 6.55 | 5.73 | 7.99 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.98 | 0.31 | 0.01 | -0.14 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 170.00 | 4.45 | 6.55 | 5.50 | 5.80 | -1.75 | -23.18% | 0.03 | 1 | 146 | 1.00 | 0.29 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 175.00 | 4.00 | 5.55 | 4.78 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 127 | 1.02 | 0.27 | 0.01 | -0.13 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 180.00 | 3.75 | 4.20 | 3.98 | 4.20 | -3.40 | -44.74% | 0.02 | 48 | 278 | 1.00 | 0.25 | 0.01 | -0.13 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 185.00 | 3.10 | 4.55 | 3.83 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.02 | 0.24 | 0.01 | -0.13 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 190.00 | 3.10 | 3.90 | 3.50 | 3.29 | -1.91 | -36.74% | 0.02 | 28 | 689 | 1.02 | 0.22 | 0.01 | -0.12 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 195.00 | 2.31 | 4.15 | 3.23 | 4.23 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.05 | 0.20 | 0.01 | -0.12 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 200.00 | 2.33 | 3.05 | 2.69 | 3.00 | -1.40 | -31.82% | 0.01 | 13 | 147 | 1.04 | 0.19 | 0.00 | -0.12 | 5/15/2026 | 5/14/2026 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 | 1.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 120 | 2.69 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.14 | +0.13 | +1,300.00% | 0.01 | 1 | 862 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 45.00 | 0.04 | 0.60 | 0.32 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 1,600 | 1.47 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 50.00 | 0.02 | 0.62 | 0.32 | 0.32 | +0.07 | +28.00% | 0.01 | 7 | 1,594 | 1.08 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 1.31 | 0.68 | 0.68 | +0.28 | +70.00% | 0.01 | 1 | 932 | 1.06 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 60.00 | 0.23 | 1.15 | 0.69 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,420 | 1.05 | -0.03 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 65.00 | 0.81 | 1.55 | 1.18 | 1.30 | +0.28 | +27.46% | 0.02 | 5 | 1,346 | 1.04 | -0.04 | 0.00 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 70.00 | 1.15 | 2.20 | 1.68 | 2.21 | +0.84 | +61.32% | 0.02 | 7 | 1,210 | 0.95 | -0.06 | 0.00 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 75.00 | 1.80 | 2.91 | 2.36 | 2.76 | +0.65 | +30.81% | 0.03 | 26 | 1,646 | 0.98 | -0.08 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 80.00 | 3.20 | 3.75 | 3.48 | 3.70 | +0.90 | +32.15% | 0.04 | 86 | 674 | 0.96 | -0.10 | 0.00 | -0.07 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 85.00 | 4.60 | 5.10 | 4.85 | 5.02 | +1.12 | +28.72% | 0.06 | 15 | 871 | 0.95 | -0.13 | 0.00 | -0.08 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 90.00 | 6.10 | 7.00 | 6.55 | 6.45 | +1.67 | +34.94% | 0.07 | 42 | 768 | 0.94 | -0.16 | 0.01 | -0.09 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 95.00 | 7.90 | 8.95 | 8.43 | 8.45 | +2.32 | +37.85% | 0.09 | 6 | 2,056 | 0.93 | -0.19 | 0.01 | -0.10 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 100.00 | 9.80 | 11.10 | 10.45 | 10.50 | +2.40 | +29.63% | 0.10 | 11 | 1,823 | 0.94 | -0.23 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 105.00 | 11.95 | 13.55 | 12.75 | 12.95 | +3.00 | +30.16% | 0.12 | 4 | 307 | 0.94 | -0.27 | 0.01 | -0.12 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 110.00 | 15.10 | 15.75 | 15.43 | 15.75 | +3.90 | +32.92% | 0.14 | 1,024 | 1,480 | 0.93 | -0.31 | 0.01 | -0.13 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 115.00 | 17.30 | 19.80 | 18.55 | 17.89 | +4.39 | +32.52% | 0.16 | 1 | 195 | 0.94 | -0.35 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 120.00 | 20.05 | 22.75 | 21.40 | 21.10 | +3.43 | +19.42% | 0.18 | 3 | 2,236 | 0.95 | -0.40 | 0.01 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 125.00 | 22.90 | 26.25 | 24.58 | 21.05 | 0.00 | 0.00% | 0.20 | 0 | 287 | 0.95 | -0.44 | 0.01 | -0.15 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 130.00 | 27.65 | 29.60 | 28.63 | 28.25 | +6.39 | +29.24% | 0.22 | 1,007 | 360 | 0.96 | -0.48 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 135.00 | 30.85 | 33.65 | 32.25 | 24.25 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.96 | -0.51 | 0.01 | -0.15 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 140.00 | 34.60 | 37.60 | 36.10 | 24.80 | 0.00 | 0.00% | 0.26 | 0 | 2,032 | 0.94 | -0.55 | 0.01 | -0.15 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 145.00 | 37.80 | 42.20 | 40.00 | 49.80 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.98 | -0.58 | 0.01 | -0.15 | 3/24/2026 | 5/14/2026 3:59:55 PM EST |
| 150.00 | 42.60 | 46.00 | 44.30 | 43.19 | +7.22 | +20.08% | 0.30 | 7 | 58 | 1.00 | -0.61 | 0.01 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 155.00 | 46.00 | 50.25 | 48.13 | % | 0.31 | 0 | 1 | 0.98 | -0.64 | 0.01 | -0.15 | 5/14/2026 3:59:55 PM EST | |||
| 160.00 | 51.05 | 54.05 | 52.55 | 45.30 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.99 | -0.66 | 0.01 | -0.14 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 165.00 | 55.55 | 59.20 | 57.38 | 45.75 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.00 | -0.69 | 0.01 | -0.14 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 170.00 | 59.15 | 63.55 | 61.35 | % | 0.36 | 0 | 2 | 0.97 | -0.71 | 0.01 | -0.14 | 5/14/2026 3:59:55 PM EST | |||
| 175.00 | 63.70 | 68.30 | 66.00 | 56.07 | 0.00 | 0.00% | 0.38 | 0 | 27 | 1.04 | -0.73 | 0.01 | -0.13 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 180.00 | 68.35 | 72.65 | 70.50 | % | 0.39 | 0 | 0 | 1.03 | -0.75 | 0.01 | -0.13 | 5/14/2026 3:59:55 PM EST | |||
| 185.00 | 72.20 | 77.55 | 74.88 | % | 0.40 | 0 | 0 | 1.03 | -0.76 | 0.01 | -0.13 | 5/14/2026 3:59:55 PM EST | |||
| 190.00 | 77.00 | 82.10 | 79.55 | 78.01 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.04 | -0.78 | 0.01 | -0.12 | 5/5/2026 | 5/14/2026 3:59:55 PM EST |
| 195.00 | 81.60 | 87.05 | 84.33 | % | 0.43 | 0 | 0 | 1.06 | -0.80 | 0.01 | -0.12 | 5/14/2026 3:59:55 PM EST | |||
| 200.00 | 87.05 | 91.50 | 89.28 | % | 0.45 | 0 | 0 | 1.03 | -0.81 | 0.00 | -0.12 | 5/14/2026 3:59:55 PM EST |