Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $133.56 as of 6/16/2025 3:01:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 88.90 | 92.80 | 56.60 | 0.00 | 0.00% | 0 | 4 | 6/13/2025 | EST | ||||
| 65.00 | 83.90 | 87.40 | 85.00 | +17.10 | +25.19% | 3 | 6 | 6/16/2025 | EST | ||||
| 70.00 | 79.10 | 81.80 | 89.35 | +27.55 | +44.58% | 14 | 221 | 6/16/2025 | EST | ||||
| 75.00 | 74.50 | 76.90 | 75.00 | +23.00 | +44.24% | 1 | 13 | 6/16/2025 | EST | ||||
| 80.00 | 69.20 | 71.60 | 72.00 | +26.80 | +59.30% | 106 | 136 | 6/16/2025 | EST | ||||
| 85.00 | 64.30 | 68.00 | 69.60 | +21.57 | +44.91% | 3 | 3 | 6/16/2025 | EST | ||||
| 90.00 | 59.80 | 62.60 | 60.00 | +20.30 | +51.14% | 4 | 19 | 6/16/2025 | EST | ||||
| 95.00 | 55.00 | 57.70 | 64.30 | +22.65 | +54.39% | 12 | 13 | 6/16/2025 | EST | ||||
| 100.00 | 50.80 | 53.20 | 51.70 | +13.15 | +34.12% | 148 | 750 | 6/16/2025 | EST | ||||
| 105.00 | 46.50 | 49.30 | 47.50 | +14.70 | +44.82% | 67 | 354 | 6/16/2025 | EST | ||||
| 110.00 | 42.70 | 45.10 | 43.90 | +13.60 | +44.89% | 195 | 943 | 6/16/2025 | EST | ||||
| 115.00 | 38.90 | 41.70 | 39.90 | +11.90 | +42.50% | 103 | 408 | 6/16/2025 | EST | ||||
| 120.00 | 35.10 | 38.50 | 36.05 | +10.93 | +43.52% | 480 | 668 | 6/16/2025 | EST | ||||
| 125.00 | 31.50 | 34.60 | 32.50 | +9.50 | +41.31% | 233 | 370 | 6/16/2025 | EST | ||||
| 130.00 | 29.10 | 31.10 | 30.00 | +9.00 | +42.86% | 696 | 421 | 6/16/2025 | EST | ||||
| 135.00 | 26.40 | 28.80 | 27.29 | +8.51 | +45.32% | 199 | 914 | 6/16/2025 | EST | ||||
| 140.00 | 23.50 | 25.70 | 24.37 | +7.56 | +44.98% | 1,505 | 422 | 6/16/2025 | EST | ||||
| 145.00 | 21.50 | 23.70 | 22.80 | +7.20 | +46.16% | 303 | 412 | 6/16/2025 | EST | ||||
| 150.00 | 20.20 | 20.90 | 20.20 | +6.20 | +44.29% | 1,811 | 1,883 | 6/16/2025 | EST | ||||
| 155.00 | 18.20 | 19.20 | 18.25 | +6.11 | +50.33% | 1,302 | 174 | 6/16/2025 | EST | ||||
| 160.00 | 16.80 | 17.60 | 16.88 | +5.07 | +42.93% | 2,071 | 712 | 6/16/2025 | EST | ||||
| 165.00 | 15.00 | 15.90 | 15.80 | +4.75 | +42.99% | 932 | 75 | 6/16/2025 | EST | ||||
| 170.00 | 13.80 | 14.60 | 13.80 | +3.30 | +31.43% | 1,181 | 1,092 | 6/16/2025 | EST | ||||
| 175.00 | 12.10 | 13.30 | 12.62 | +3.12 | +32.85% | 847 | 199 | 6/16/2025 | EST | ||||
| 180.00 | 11.10 | 12.10 | 11.80 | +3.60 | +43.91% | 427 | 114 | 6/16/2025 | EST | ||||
| 185.00 | 10.40 | 11.00 | 10.30 | +2.05 | +24.85% | 390 | 161 | 6/16/2025 | EST | ||||
| 190.00 | 9.20 | 10.20 | 9.60 | +3.20 | +50.00% | 366 | 24 | 6/16/2025 | EST | ||||
| 195.00 | 8.40 | 9.40 | 8.80 | +2.00 | +29.42% | 265 | 44 | 6/16/2025 | EST | ||||
| 200.00 | 7.80 | 8.80 | 8.20 | +0.90 | +12.33% | 4,575 | 1,692 | 6/16/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.25 | 0.30 | 0.30 | +0.10 | +50.00% | 937 | 2,298 | 6/16/2025 | EST | ||||
| 65.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 201 | 431 | 6/16/2025 | EST | ||||
| 70.00 | 0.45 | 0.50 | 0.50 | +0.01 | +2.05% | 452 | 6,495 | 6/16/2025 | EST | ||||
| 75.00 | 0.65 | 0.75 | 0.70 | -0.09 | -11.40% | 383 | 2,666 | 6/16/2025 | EST | ||||
| 80.00 | 0.85 | 1.00 | 0.96 | -0.25 | -20.67% | 570 | 2,129 | 6/16/2025 | EST | ||||
| 85.00 | 1.20 | 1.35 | 1.30 | -0.50 | -27.78% | 199 | 444 | 6/16/2025 | EST | ||||
| 90.00 | 1.75 | 1.85 | 1.83 | -0.87 | -32.23% | 744 | 1,526 | 6/16/2025 | EST | ||||
| 95.00 | 2.25 | 2.55 | 2.35 | -1.15 | -32.86% | 255 | 236 | 6/16/2025 | EST | ||||
| 100.00 | 3.00 | 3.20 | 3.20 | -1.70 | -34.70% | 2,663 | 819 | 6/16/2025 | EST | ||||
| 105.00 | 3.80 | 4.10 | 4.00 | -2.34 | -36.91% | 377 | 601 | 6/16/2025 | EST | ||||
| 110.00 | 4.80 | 5.20 | 5.00 | -3.19 | -38.95% | 1,342 | 886 | 6/16/2025 | EST | ||||
| 115.00 | 6.10 | 6.60 | 6.40 | -4.60 | -41.82% | 938 | 356 | 6/16/2025 | EST | ||||
| 120.00 | 7.50 | 8.20 | 8.00 | -4.80 | -37.50% | 1,468 | 401 | 6/16/2025 | EST | ||||
| 125.00 | 9.10 | 9.90 | 9.50 | -5.80 | -37.91% | 449 | 235 | 6/16/2025 | EST | ||||
| 130.00 | 11.00 | 11.90 | 11.50 | -6.80 | -37.16% | 920 | 52 | 6/16/2025 | EST | ||||
| 135.00 | 13.10 | 14.70 | 14.20 | -8.80 | -38.27% | 358 | 24 | 6/16/2025 | EST | ||||
| 140.00 | 16.00 | 16.80 | 16.50 | -9.73 | -37.10% | 368 | 53 | 6/16/2025 | EST | ||||
| 145.00 | 18.50 | 19.20 | 19.20 | -20.80 | -52.00% | 273 | 1 | 6/16/2025 | EST | ||||
| 150.00 | 21.50 | 22.50 | 22.60 | -13.20 | -36.88% | 1,561 | 5 | 6/16/2025 | EST | ||||
| 155.00 | 24.50 | 25.80 | 25.00 | % | 1,005 | 0 | 6/16/2025 | EST | |||||
| 160.00 | 27.70 | 29.20 | 28.10 | -11.30 | -28.68% | 418 | 4 | 6/16/2025 | EST | ||||
| 165.00 | 30.80 | 32.90 | 32.80 | -18.20 | -35.69% | 87 | 1 | 6/16/2025 | EST | ||||
| 170.00 | 33.60 | 36.70 | 35.70 | -31.00 | -46.48% | 210 | 2 | 6/16/2025 | EST | ||||
| 175.00 | 37.60 | 40.80 | 40.55 | -30.45 | -42.89% | 27 | 2 | 6/16/2025 | EST | ||||
| 180.00 | 41.80 | 44.70 | 44.00 | % | 49 | 0 | 6/16/2025 | EST | |||||
| 185.00 | 46.30 | 48.60 | 47.50 | -26.50 | -35.82% | 3 | 1 | 6/16/2025 | EST | ||||
| 190.00 | 49.40 | 52.30 | 53.81 | % | 7 | 0 | 6/16/2025 | EST | |||||
| 195.00 | 54.10 | 57.10 | 56.55 | % | 4 | 0 | 6/16/2025 | EST | |||||
| 200.00 | 58.10 | 61.30 | 59.45 | % | 257 | 0 | 6/16/2025 | EST |