Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $61.36 as of 7/29/2026 8:20:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.95 | 29.95 | 27.45 | % | 0.78 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 40.00 | 19.85 | 25.15 | 22.50 | % | 0.56 | 0 | 0 | 2.88 | 0.97 | 0.00 | -0.03 | 7/29/2026 3:59:49 PM EST | |||
| 45.00 | 15.30 | 20.50 | 17.90 | 23.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.45 | 0.93 | 0.01 | -0.06 | 7/10/2026 | 7/29/2026 3:59:49 PM EST |
| 50.00 | 10.60 | 16.30 | 13.45 | 13.90 | -2.60 | -15.76% | 0.27 | 2 | 13 | 2.14 | 0.84 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 51.00 | 10.00 | 15.40 | 12.70 | % | 0.25 | 0 | 0 | 2.07 | 0.82 | 0.02 | -0.11 | 7/29/2026 3:59:49 PM EST | |||
| 52.00 | 10.05 | 12.95 | 11.50 | % | 0.22 | 0 | 0 | 1.20 | 0.80 | 0.02 | -0.12 | 7/29/2026 3:59:49 PM EST | |||
| 53.00 | 8.40 | 12.25 | 10.33 | 10.17 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.04 | 0.77 | 0.02 | -0.13 | 7/24/2026 | 7/29/2026 3:59:49 PM EST |
| 54.00 | 8.10 | 9.95 | 9.03 | 9.60 | -0.47 | -4.67% | 0.17 | 4 | 50 | 0.94 | 0.75 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 55.00 | 8.10 | 9.55 | 8.83 | 9.79 | +1.29 | +15.18% | 0.16 | 1 | 73 | 1.06 | 0.72 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 56.00 | 7.75 | 10.25 | 9.00 | 9.58 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.23 | 0.69 | 0.03 | -0.15 | 7/23/2026 | 7/29/2026 3:59:49 PM EST |
| 57.00 | 7.05 | 9.35 | 8.20 | 9.12 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.19 | 0.67 | 0.03 | -0.16 | 7/23/2026 | 7/29/2026 3:59:49 PM EST |
| 58.00 | 6.55 | 7.60 | 7.08 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.05 | 0.64 | 0.03 | -0.16 | 7/24/2026 | 7/29/2026 3:59:49 PM EST |
| 59.00 | 5.95 | 7.05 | 6.50 | 7.10 | -0.35 | -4.70% | 0.11 | 1 | 5 | 1.06 | 0.61 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 60.00 | 5.45 | 6.50 | 5.98 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 45 | 1.06 | 0.58 | 0.03 | -0.17 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 61.00 | 5.05 | 5.95 | 5.50 | 6.18 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.05 | 0.55 | 0.03 | -0.17 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 62.00 | 4.60 | 5.45 | 5.03 | 4.90 | -1.10 | -18.34% | 0.08 | 63 | 84 | 1.05 | 0.52 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 63.00 | 4.20 | 5.00 | 4.60 | 5.32 | +0.06 | +1.15% | 0.07 | 1 | 115 | 1.05 | 0.49 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 64.00 | 3.85 | 4.60 | 4.23 | 4.56 | -2.12 | -31.74% | 0.07 | 2 | 38 | 1.06 | 0.47 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 65.00 | 3.70 | 4.25 | 3.98 | 5.38 | -0.57 | -9.58% | 0.06 | 4 | 207 | 1.07 | 0.44 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 66.00 | 3.25 | 3.90 | 3.58 | 3.40 | -1.19 | -25.93% | 0.05 | 2 | 127 | 1.07 | 0.41 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 67.00 | 3.10 | 3.55 | 3.33 | 3.31 | -0.74 | -18.28% | 0.05 | 2 | 29 | 1.07 | 0.39 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 68.00 | 2.79 | 3.30 | 3.05 | 3.53 | -0.60 | -14.53% | 0.04 | 1 | 50 | 1.08 | 0.36 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 69.00 | 2.53 | 2.99 | 2.76 | 3.40 | -0.85 | -20.00% | 0.04 | 1 | 17 | 1.08 | 0.34 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 70.00 | 2.20 | 2.82 | 2.51 | 2.70 | -1.01 | -27.23% | 0.04 | 1,135 | 1,125 | 1.08 | 0.31 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 71.00 | 2.03 | 2.49 | 2.26 | 3.17 | +0.48 | +17.85% | 0.03 | 2 | 49 | 1.07 | 0.29 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 72.00 | 1.86 | 2.29 | 2.08 | 1.97 | -0.97 | -33.00% | 0.03 | 7 | 68 | 1.07 | 0.27 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 73.00 | 1.62 | 2.09 | 1.86 | 2.34 | -0.43 | -15.53% | 0.03 | 32 | 67 | 1.07 | 0.25 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 74.00 | 1.47 | 2.02 | 1.75 | 1.66 | -1.13 | -40.51% | 0.02 | 2 | 435 | 1.07 | 0.23 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 75.00 | 1.36 | 1.73 | 1.55 | 1.54 | -0.76 | -33.05% | 0.02 | 27 | 254 | 1.08 | 0.22 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 76.00 | 1.16 | 1.63 | 1.40 | 1.73 | -0.31 | -15.20% | 0.02 | 14 | 82 | 1.08 | 0.20 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 77.00 | 1.06 | 1.41 | 1.24 | 1.64 | -0.59 | -26.46% | 0.02 | 4 | 20 | 1.07 | 0.18 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 78.00 | 0.94 | 1.29 | 1.12 | 1.27 | -0.42 | -24.86% | 0.01 | 7 | 26 | 1.07 | 0.17 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 79.00 | 0.80 | 1.15 | 0.98 | 1.00 | -0.58 | -36.71% | 0.01 | 24 | 49 | 1.06 | 0.16 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 80.00 | 0.70 | 1.09 | 0.90 | 0.89 | -0.57 | -39.05% | 0.01 | 26 | 437 | 1.07 | 0.14 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 85.00 | 0.47 | 0.65 | 0.56 | 0.65 | -0.21 | -24.42% | 0.01 | 33 | 387 | 1.09 | 0.10 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 90.00 | 0.28 | 0.48 | 0.38 | 0.50 | -0.14 | -21.88% | 0.00 | 5 | 301 | 1.13 | 0.06 | 0.01 | -0.05 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 95.00 | 0.15 | 0.39 | 0.27 | 0.33 | -0.14 | -29.79% | 0.00 | 2 | 66 | 1.16 | 0.04 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 100.00 | 0.01 | 0.43 | 0.22 | 0.19 | -0.08 | -29.63% | 0.00 | 8 | 557 | 1.12 | 0.03 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 23 | 3.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:49 PM EST |
| 40.00 | 0.06 | 0.55 | 0.31 | 0.21 | -0.03 | -12.50% | 0.01 | 3 | 87 | 1.21 | -0.03 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 45.00 | 0.39 | 0.69 | 0.54 | 0.50 | +0.10 | +25.00% | 0.01 | 6 | 114 | 1.11 | -0.07 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 50.00 | 1.16 | 1.47 | 1.32 | 1.26 | +0.35 | +38.47% | 0.03 | 126 | 187 | 1.10 | -0.16 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 51.00 | 1.32 | 1.69 | 1.51 | 1.09 | -0.44 | -28.76% | 0.03 | 5 | 103 | 1.08 | -0.18 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 52.00 | 1.42 | 1.91 | 1.67 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.08 | -0.20 | 0.02 | -0.12 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 53.00 | 1.75 | 2.21 | 1.98 | 1.73 | +0.23 | +15.34% | 0.04 | 2 | 33 | 1.06 | -0.23 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 54.00 | 2.14 | 2.48 | 2.31 | 2.18 | +0.21 | +10.66% | 0.04 | 2 | 32 | 1.07 | -0.25 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 55.00 | 2.34 | 3.05 | 2.70 | 2.50 | +0.31 | +14.16% | 0.05 | 5 | 121 | 1.08 | -0.28 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 56.00 | 2.78 | 3.40 | 3.09 | 2.95 | +0.90 | +43.91% | 0.06 | 3 | 72 | 1.09 | -0.31 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 57.00 | 3.10 | 3.80 | 3.45 | 3.55 | +0.78 | +28.16% | 0.06 | 1 | 72 | 1.07 | -0.33 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 58.00 | 3.55 | 4.25 | 3.90 | 4.00 | +0.60 | +17.65% | 0.07 | 1 | 72 | 1.08 | -0.36 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 59.00 | 4.00 | 4.75 | 4.38 | 4.00 | +0.46 | +13.00% | 0.07 | 106 | 23 | 1.08 | -0.39 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 60.00 | 4.50 | 5.00 | 4.75 | 4.80 | +0.89 | +22.77% | 0.08 | 136 | 302 | 1.06 | -0.42 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 61.00 | 5.00 | 5.75 | 5.38 | 4.24 | -0.23 | -5.15% | 0.09 | 1 | 67 | 1.08 | -0.45 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 62.00 | 5.55 | 6.30 | 5.93 | 4.89 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.08 | -0.48 | 0.03 | -0.17 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 63.00 | 6.00 | 6.90 | 6.45 | 5.47 | +0.17 | +3.21% | 0.10 | 1 | 61 | 1.08 | -0.51 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 64.00 | 6.70 | 7.55 | 7.13 | 5.85 | -0.15 | -2.50% | 0.11 | 1 | 40 | 1.08 | -0.53 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 65.00 | 7.30 | 8.20 | 7.75 | 6.25 | +0.25 | +4.17% | 0.12 | 1 | 149 | 1.08 | -0.56 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 66.00 | 7.80 | 9.00 | 8.40 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.09 | -0.59 | 0.03 | -0.17 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 67.00 | 8.60 | 9.70 | 9.15 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.10 | -0.61 | 0.03 | -0.16 | 7/27/2026 | 7/29/2026 3:59:49 PM EST |
| 68.00 | 9.25 | 10.25 | 9.75 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.08 | -0.64 | 0.03 | -0.16 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 69.00 | 8.85 | 11.05 | 9.95 | 9.03 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.95 | -0.66 | 0.03 | -0.16 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 70.00 | 10.50 | 11.75 | 11.13 | 9.90 | +0.03 | +0.31% | 0.16 | 2 | 28 | 1.04 | -0.69 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 71.00 | 11.50 | 12.80 | 12.15 | 11.32 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.10 | -0.71 | 0.02 | -0.15 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 72.00 | 12.20 | 13.60 | 12.90 | 11.72 | 0.00 | 0.00% | 0.18 | 0 | 77 | 1.09 | -0.73 | 0.02 | -0.14 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 73.00 | 13.00 | 14.55 | 13.78 | 10.67 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.10 | -0.75 | 0.02 | -0.14 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 74.00 | 13.45 | 15.35 | 14.40 | 14.06 | +1.61 | +12.94% | 0.19 | 1 | 35 | 1.03 | -0.77 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 75.00 | 14.45 | 16.15 | 15.30 | 14.18 | +0.60 | +4.42% | 0.20 | 11 | 45 | 1.05 | -0.78 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 76.00 | 13.95 | 17.25 | 15.60 | 14.47 | +0.44 | +3.14% | 0.21 | 1 | 70 | 1.33 | -0.80 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 77.00 | 14.50 | 19.10 | 16.80 | 14.40 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.57 | -0.82 | 0.02 | -0.11 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 78.00 | 14.15 | 19.65 | 16.90 | 15.83 | -0.12 | -0.76% | 0.22 | 1 | 11 | 1.51 | -0.83 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 79.00 | 14.95 | 20.15 | 17.55 | 17.04 | +1.12 | +7.04% | 0.22 | 1 | 22 | 1.43 | -0.84 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 80.00 | 18.35 | 21.10 | 19.73 | 18.38 | +1.33 | +7.81% | 0.25 | 2 | 53 | 1.46 | -0.86 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 85.00 | 20.60 | 25.90 | 23.25 | 24.05 | +0.71 | +3.05% | 0.27 | 1 | 24 | 1.58 | -0.90 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 90.00 | 25.40 | 30.55 | 27.98 | 28.42 | 0.00 | 0.00% | 0.31 | 0 | 40 | 1.64 | -0.94 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 95.00 | 31.65 | 35.70 | 33.68 | 31.97 | +0.37 | +1.18% | 0.35 | 3 | 20 | 1.83 | -0.96 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 3:59:49 PM EST |
| 100.00 | 35.05 | 40.55 | 37.80 | 36.51 | 0.00 | 0.00% | 0.38 | 0 | 26 | 1.92 | -0.97 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |