Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $240.28 as of 6/20/2025 8:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 149.60 | 153.00 | % | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 95.00 | 144.50 | 148.50 | 101.45 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.98 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 139.90 | 143.50 | 148.00 | +54.00 | +57.45% | 4 | 3 | 1.91 | 0.97 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 135.20 | 139.00 | 142.55 | +67.55 | +90.07% | 6 | 1 | 1.86 | 0.96 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 130.00 | 134.40 | 83.95 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.95 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 125.70 | 130.00 | % | 0 | 0 | 1.77 | 0.94 | 0.00 | -0.08 | 6/20/2025 4:00:00 PM EST | |||
| 120.00 | 121.50 | 125.10 | 122.70 | +67.70 | +123.10% | 5 | 3 | 1.45 | 0.93 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 117.00 | 121.00 | 115.50 | +35.30 | +44.02% | 2 | 2 | 1.49 | 0.92 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 130.00 | 112.50 | 116.70 | 76.90 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.91 | 0.00 | -0.13 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 135.00 | 109.00 | 113.00 | 59.90 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.90 | 0.00 | -0.15 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 140.00 | 104.90 | 109.10 | 104.23 | +40.83 | +64.41% | 6 | 4 | 1.49 | 0.88 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 145.00 | 101.50 | 105.50 | 102.65 | +34.65 | +50.96% | 6 | 34 | 1.50 | 0.87 | 0.00 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 150.00 | 97.50 | 101.80 | 102.00 | +41.00 | +67.22% | 36 | 36 | 1.49 | 0.86 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 155.00 | 94.10 | 98.30 | 75.00 | +22.10 | +41.78% | 1 | 6 | 1.48 | 0.84 | 0.00 | -0.21 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 160.00 | 90.80 | 94.90 | 90.13 | +30.28 | +50.60% | 225 | 46 | 1.49 | 0.83 | 0.00 | -0.23 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 165.00 | 87.70 | 91.80 | 80.00 | +20.00 | +33.34% | 23 | 141 | 1.51 | 0.81 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 170.00 | 84.60 | 88.20 | 90.45 | +33.75 | +59.53% | 40 | 30 | 1.51 | 0.80 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 175.00 | 81.70 | 85.80 | 82.50 | +31.30 | +61.14% | 65 | 64 | 1.50 | 0.78 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 180.00 | 79.00 | 83.00 | 80.60 | +32.00 | +65.85% | 143 | 113 | 1.52 | 0.77 | 0.00 | -0.30 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 185.00 | 76.00 | 80.40 | 78.65 | +29.65 | +60.51% | 89 | 99 | 1.52 | 0.75 | 0.00 | -0.31 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 190.00 | 74.00 | 77.80 | 75.00 | +26.70 | +55.28% | 35 | 69 | 1.53 | 0.74 | 0.00 | -0.33 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 195.00 | 71.00 | 75.00 | 72.52 | +26.72 | +58.35% | 34 | 23 | 1.52 | 0.72 | 0.00 | -0.34 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 200.00 | 69.10 | 72.80 | 72.33 | +27.62 | +61.78% | 499 | 419 | 1.54 | 0.71 | 0.00 | -0.35 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 205.00 | 66.60 | 70.40 | 67.90 | % | 36 | 0 | 1.54 | 0.69 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 210.00 | 64.80 | 68.40 | 66.00 | +25.98 | +64.92% | 202 | 118 | 1.55 | 0.68 | 0.00 | -0.38 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 215.00 | 62.30 | 66.70 | 66.50 | % | 138 | 0 | 1.56 | 0.66 | 0.00 | -0.39 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 220.00 | 60.60 | 64.20 | 64.50 | % | 126 | 0 | 1.56 | 0.65 | 0.00 | -0.40 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 225.00 | 58.00 | 62.80 | 60.60 | % | 124 | 0 | 1.56 | 0.64 | 0.00 | -0.41 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 230.00 | 56.50 | 60.60 | 59.53 | +31.93 | +115.69% | 632 | 1 | 1.57 | 0.62 | 0.00 | -0.42 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 235.00 | 55.10 | 59.20 | 56.98 | % | 41 | 0 | 1.58 | 0.61 | 0.00 | -0.43 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 240.00 | 53.00 | 57.70 | 57.02 | % | 103 | 0 | 1.59 | 0.60 | 0.00 | -0.44 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 245.00 | 52.20 | 55.70 | 53.78 | % | 28 | 0 | 1.60 | 0.58 | 0.00 | -0.44 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 250.00 | 50.00 | 54.40 | 52.30 | +22.80 | +77.29% | 326 | 7 | 1.60 | 0.57 | 0.00 | -0.45 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 255.00 | 48.50 | 53.00 | 54.16 | % | 45 | 0 | 1.61 | 0.56 | 0.00 | -0.46 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 260.00 | 47.40 | 51.50 | 49.97 | +23.68 | +90.08% | 114 | 1 | 1.62 | 0.55 | 0.00 | -0.46 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 265.00 | 46.00 | 50.20 | 47.80 | % | 4 | 0 | 1.62 | 0.54 | 0.00 | -0.47 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 270.00 | 44.50 | 48.60 | 47.62 | % | 36 | 0 | 1.63 | 0.53 | 0.00 | -0.47 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 275.00 | 43.50 | 47.80 | 46.34 | % | 50 | 0 | 1.64 | 0.52 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 280.00 | 42.40 | 46.50 | 44.15 | % | 77 | 0 | 1.64 | 0.51 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 285.00 | 41.00 | 45.50 | 45.20 | % | 6 | 0 | 1.65 | 0.50 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 290.00 | 39.60 | 44.30 | 42.00 | % | 51 | 0 | 1.65 | 0.49 | 0.00 | -0.49 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 300.00 | 37.70 | 41.80 | 40.95 | % | 418 | 0 | 1.65 | 0.47 | 0.00 | -0.49 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 2.05 | 2.80 | 2.45 | % | 73 | 0 | 1.60 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 95.00 | 2.60 | 3.30 | 3.00 | -1.40 | -31.82% | 41 | 69 | 1.59 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 3.60 | 3.80 | 3.70 | -1.55 | -29.53% | 1,385 | 39 | 1.60 | -0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 3.50 | 5.30 | 4.10 | -1.45 | -26.13% | 18 | 24 | 1.58 | -0.04 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 4.20 | 5.30 | 4.75 | -2.55 | -34.94% | 76 | 21 | 1.54 | -0.05 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 5.20 | 6.00 | 5.50 | -3.64 | -39.83% | 46 | 15 | 1.54 | -0.06 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 120.00 | 5.80 | 6.70 | 6.34 | -4.07 | -39.10% | 75 | 17 | 1.51 | -0.07 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 6.50 | 7.70 | 7.70 | -3.75 | -32.76% | 87 | 85 | 1.50 | -0.08 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 130.00 | 7.80 | 9.20 | 8.90 | -4.05 | -31.28% | 130 | 40 | 1.52 | -0.09 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 135.00 | 8.80 | 10.50 | 9.55 | -5.64 | -37.13% | 484 | 13 | 1.51 | -0.10 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 140.00 | 10.10 | 12.20 | 10.75 | -7.05 | -39.61% | 38 | 31 | 1.52 | -0.12 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 145.00 | 10.50 | 13.40 | 13.07 | -6.12 | -31.90% | 9 | 8 | 1.48 | -0.13 | 0.00 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 150.00 | 13.40 | 14.80 | 14.14 | -7.16 | -33.62% | 138 | 52 | 1.51 | -0.14 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 155.00 | 14.20 | 16.60 | 15.65 | -8.35 | -34.80% | 28 | 13 | 1.50 | -0.16 | 0.00 | -0.21 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 160.00 | 15.70 | 18.70 | 17.00 | -10.00 | -37.04% | 64 | 38 | 1.50 | -0.17 | 0.00 | -0.23 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 165.00 | 18.10 | 21.00 | 19.27 | -10.33 | -34.90% | 19 | 23 | 1.52 | -0.19 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 170.00 | 19.30 | 23.90 | 21.31 | -11.59 | -35.23% | 185 | 14 | 1.52 | -0.20 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 175.00 | 22.30 | 25.90 | 23.50 | -10.90 | -31.69% | 38 | 40 | 1.54 | -0.22 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 180.00 | 23.60 | 27.20 | 25.48 | -12.84 | -33.51% | 180 | 22 | 1.52 | -0.23 | 0.00 | -0.30 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 185.00 | 26.50 | 29.90 | 27.91 | -12.69 | -31.26% | 82 | 8 | 1.53 | -0.25 | 0.00 | -0.31 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 190.00 | 28.90 | 32.10 | 30.52 | -13.72 | -31.02% | 55 | 6 | 1.52 | -0.26 | 0.00 | -0.33 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 195.00 | 31.10 | 35.30 | 33.89 | -13.61 | -28.66% | 229 | 6 | 1.53 | -0.28 | 0.00 | -0.34 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 200.00 | 35.00 | 38.00 | 36.01 | % | 341 | 0 | 1.56 | -0.29 | 0.00 | -0.35 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 205.00 | 37.50 | 40.50 | 39.00 | % | 83 | 0 | 1.55 | -0.31 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 210.00 | 40.70 | 43.80 | 41.20 | -22.80 | -35.63% | 71 | 15 | 1.57 | -0.32 | 0.00 | -0.38 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 215.00 | 42.60 | 47.00 | 45.70 | % | 71 | 0 | 1.56 | -0.34 | 0.00 | -0.39 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 220.00 | 46.00 | 50.00 | 47.42 | % | 263 | 0 | 1.57 | -0.35 | 0.00 | -0.40 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 225.00 | 48.90 | 53.20 | 50.50 | % | 26 | 0 | 1.58 | -0.36 | 0.00 | -0.41 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 230.00 | 52.00 | 56.80 | 53.70 | % | 36 | 0 | 1.59 | -0.38 | 0.00 | -0.42 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 235.00 | 55.80 | 59.70 | 56.70 | % | 31 | 0 | 1.59 | -0.39 | 0.00 | -0.43 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 240.00 | 59.00 | 63.40 | 60.60 | % | 47 | 0 | 1.60 | -0.40 | 0.00 | -0.44 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 245.00 | 62.50 | 66.20 | 63.65 | % | 6 | 0 | 1.60 | -0.42 | 0.00 | -0.44 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 250.00 | 65.50 | 70.30 | 69.30 | % | 5 | 0 | 1.61 | -0.43 | 0.00 | -0.45 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 255.00 | 69.50 | 73.70 | 71.10 | % | 24 | 0 | 1.62 | -0.44 | 0.00 | -0.46 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 260.00 | 73.00 | 76.80 | 75.00 | % | 4 | 0 | 1.62 | -0.45 | 0.00 | -0.46 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 265.00 | 76.50 | 80.50 | 79.60 | % | 12 | 0 | 1.62 | -0.46 | 0.00 | -0.47 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 270.00 | 80.60 | 84.90 | 82.80 | % | 2 | 0 | 1.64 | -0.47 | 0.00 | -0.47 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 275.00 | 84.10 | 88.60 | 88.40 | % | 4 | 0 | 1.65 | -0.48 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 280.00 | 88.00 | 92.50 | 89.90 | % | 7 | 0 | 1.66 | -0.49 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 285.00 | 91.80 | 96.40 | 93.70 | % | 2 | 0 | 1.65 | -0.50 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 290.00 | 95.70 | 100.10 | % | 0 | 0 | 1.66 | -0.51 | 0.00 | -0.49 | 6/20/2025 4:00:00 PM EST | |||
| 300.00 | 103.50 | 108.10 | 104.00 | % | 49 | 0 | 1.67 | -0.53 | 0.00 | -0.49 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |