Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $73.57 as of 6/28/2026 8:40:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.45 | 35.85 | 33.65 | 34.38 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.42 | 0.97 | 0.00 | -0.02 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 45.00 | 28.65 | 31.00 | 29.83 | 30.50 | -10.74 | -26.05% | 0.66 | 2 | 143 | 1.23 | 0.94 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 50.00 | 23.70 | 26.75 | 25.23 | 25.66 | +3.16 | +14.05% | 0.50 | 2 | 78 | 1.15 | 0.90 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 55.00 | 19.90 | 22.80 | 21.35 | 20.03 | +1.62 | +8.80% | 0.39 | 19 | 7 | 0.87 | 0.84 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 60.00 | 17.00 | 19.85 | 18.43 | 17.06 | +2.56 | +17.66% | 0.31 | 1 | 17 | 0.96 | 0.78 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 65.00 | 13.80 | 14.95 | 14.38 | 14.45 | +3.51 | +32.09% | 0.22 | 15 | 68 | 0.86 | 0.71 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 70.00 | 11.75 | 12.25 | 12.00 | 11.50 | +2.79 | +32.04% | 0.17 | 113 | 188 | 0.89 | 0.63 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 75.00 | 9.45 | 9.75 | 9.60 | 9.60 | +2.90 | +43.29% | 0.13 | 225 | 126 | 0.87 | 0.55 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 80.00 | 7.55 | 7.90 | 7.73 | 7.70 | +2.25 | +41.29% | 0.10 | 77 | 626 | 0.87 | 0.48 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 85.00 | 6.00 | 6.45 | 6.23 | 5.91 | +1.76 | +42.41% | 0.07 | 375 | 405 | 0.88 | 0.41 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 90.00 | 4.80 | 5.00 | 4.90 | 4.95 | +1.60 | +47.77% | 0.05 | 224 | 2,187 | 0.88 | 0.34 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 95.00 | 3.80 | 4.10 | 3.95 | 3.86 | +1.24 | +47.33% | 0.04 | 1,458 | 937 | 0.88 | 0.29 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 100.00 | 3.05 | 3.30 | 3.18 | 3.17 | +1.03 | +48.14% | 0.03 | 342 | 3,470 | 0.89 | 0.24 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 105.00 | 2.44 | 2.65 | 2.55 | 2.55 | +1.01 | +65.59% | 0.02 | 44 | 1,089 | 0.89 | 0.20 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 110.00 | 1.96 | 2.16 | 2.06 | 2.00 | +0.65 | +48.15% | 0.02 | 88 | 3,258 | 0.90 | 0.17 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 115.00 | 1.54 | 1.83 | 1.69 | 1.65 | +0.59 | +55.66% | 0.01 | 48 | 464 | 0.91 | 0.14 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 120.00 | 1.27 | 1.45 | 1.36 | 1.41 | +0.53 | +60.23% | 0.01 | 235 | 1,820 | 0.91 | 0.12 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 125.00 | 0.99 | 1.20 | 1.10 | 1.12 | +0.39 | +53.43% | 0.01 | 152 | 781 | 0.92 | 0.11 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 130.00 | 0.91 | 1.00 | 0.96 | 0.98 | +0.39 | +66.11% | 0.01 | 52 | 937 | 0.94 | 0.09 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 135.00 | 0.76 | 0.88 | 0.82 | 0.86 | +0.38 | +79.17% | 0.01 | 27 | 475 | 0.95 | 0.08 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 140.00 | 0.63 | 0.75 | 0.69 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 0.96 | 0.07 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:50 PM EST |
| 145.00 | 0.50 | 0.65 | 0.58 | 0.99 | +0.57 | +135.72% | 0.00 | 1 | 179 | 0.96 | 0.06 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 150.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.18 | +56.25% | 0.00 | 75 | 5,232 | 0.98 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 155.00 | 0.30 | 0.70 | 0.50 | 0.49 | +0.01 | +2.09% | 0.00 | 2 | 765 | 1.00 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 160.00 | 0.17 | 0.68 | 0.43 | 0.42 | +0.19 | +82.61% | 0.00 | 1 | 346 | 1.00 | 0.04 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 165.00 | 0.25 | 0.61 | 0.43 | 0.28 | +0.07 | +33.34% | 0.00 | 2 | 52 | 1.04 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 170.00 | 0.17 | 0.45 | 0.31 | 0.24 | +0.09 | +60.00% | 0.00 | 5 | 710 | 1.02 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 175.00 | 0.13 | 0.51 | 0.32 | 0.23 | +0.05 | +27.78% | 0.00 | 1 | 935 | 1.04 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.39 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.12 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.61 | 0.31 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.23 | 0.01 | 0.00 | -0.01 | 6/10/2026 | 6/26/2026 3:59:50 PM EST |
| 190.00 | 0.10 | 0.44 | 0.27 | 0.24 | +0.11 | +84.62% | 0.00 | 2 | 102 | 1.09 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 195.00 | 0.09 | 0.46 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.11 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 3:59:50 PM EST |
| 200.00 | 0.10 | 0.40 | 0.25 | 0.16 | +0.04 | +33.34% | 0.00 | 36 | 1,719 | 1.13 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.25 | 0.58 | 0.42 | 0.45 | -0.10 | -18.19% | 0.01 | 14 | 15 | 0.95 | -0.03 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 45.00 | 0.85 | 0.96 | 0.91 | 0.94 | -0.23 | -19.66% | 0.02 | 24 | 1,424 | 0.95 | -0.06 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 50.00 | 1.42 | 1.73 | 1.58 | 1.55 | -0.45 | -22.50% | 0.03 | 54 | 550 | 0.93 | -0.10 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 55.00 | 2.37 | 2.75 | 2.56 | 2.55 | -0.71 | -21.78% | 0.05 | 112 | 220 | 0.91 | -0.16 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 60.00 | 3.75 | 4.00 | 3.88 | 3.76 | -1.29 | -25.55% | 0.06 | 103 | 511 | 0.89 | -0.22 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 65.00 | 5.50 | 5.80 | 5.65 | 5.65 | -1.65 | -22.61% | 0.09 | 168 | 1,162 | 0.88 | -0.29 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 70.00 | 7.70 | 8.05 | 7.88 | 7.70 | -2.33 | -23.23% | 0.11 | 101 | 899 | 0.87 | -0.37 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 75.00 | 10.35 | 11.10 | 10.73 | 10.73 | -2.32 | -17.78% | 0.14 | 368 | 3,288 | 0.89 | -0.45 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 80.00 | 13.35 | 13.85 | 13.60 | 14.23 | -2.24 | -13.60% | 0.17 | 53 | 1,874 | 0.87 | -0.52 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 85.00 | 16.75 | 17.75 | 17.25 | 17.25 | -3.10 | -15.24% | 0.20 | 22 | 1,110 | 0.89 | -0.59 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 90.00 | 20.55 | 21.10 | 20.83 | 20.88 | -3.92 | -15.81% | 0.23 | 19 | 1,130 | 0.87 | -0.66 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 95.00 | 24.20 | 25.70 | 24.95 | 25.50 | -2.17 | -7.85% | 0.26 | 5 | 854 | 0.89 | -0.71 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 100.00 | 28.65 | 29.65 | 29.15 | 28.88 | -4.57 | -13.67% | 0.29 | 75 | 2,404 | 0.89 | -0.76 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 105.00 | 32.65 | 34.45 | 33.55 | 33.83 | -2.77 | -7.57% | 0.32 | 1 | 523 | 0.90 | -0.80 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 110.00 | 37.40 | 38.90 | 38.15 | 38.13 | -3.10 | -7.52% | 0.35 | 14 | 1,075 | 0.91 | -0.83 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 115.00 | 41.50 | 44.35 | 42.93 | 43.26 | -2.25 | -4.95% | 0.37 | 1 | 572 | 0.90 | -0.86 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 120.00 | 46.10 | 49.15 | 47.63 | 47.94 | -2.79 | -5.50% | 0.40 | 7 | 924 | 1.19 | -0.88 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 125.00 | 50.45 | 53.90 | 52.18 | 56.35 | 0.00 | 0.00% | 0.42 | 0 | 478 | 1.22 | -0.89 | 0.01 | -0.05 | 6/25/2026 | 6/26/2026 3:59:50 PM EST |
| 130.00 | 55.80 | 58.75 | 57.28 | 56.85 | 0.00 | 0.00% | 0.44 | 0 | 426 | 1.25 | -0.91 | 0.01 | -0.04 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 135.00 | 60.45 | 63.80 | 62.13 | 54.75 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.31 | -0.92 | 0.01 | -0.04 | 6/22/2026 | 6/26/2026 3:59:50 PM EST |
| 140.00 | 65.45 | 68.70 | 67.08 | 67.64 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.35 | -0.93 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 145.00 | 70.15 | 73.40 | 71.78 | 63.33 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.36 | -0.94 | 0.00 | -0.03 | 6/8/2026 | 6/26/2026 3:59:50 PM EST |
| 150.00 | 74.95 | 77.80 | 76.38 | 77.00 | +9.00 | +13.24% | 0.51 | 2 | 10 | 1.31 | -0.95 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 155.00 | 78.35 | 83.75 | 81.05 | 80.20 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.50 | -0.95 | 0.00 | -0.03 | 6/23/2026 | 6/26/2026 3:59:50 PM EST |
| 160.00 | 82.95 | 91.00 | 86.98 | 87.14 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.81 | -0.96 | 0.00 | -0.02 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 165.00 | 87.65 | 96.00 | 91.83 | % | 0.56 | 0 | 0 | 1.85 | -0.97 | 0.00 | -0.02 | 6/26/2026 3:59:50 PM EST | |||
| 170.00 | 92.80 | 101.00 | 96.90 | % | 0.57 | 0 | 0 | 1.89 | -0.97 | 0.00 | -0.02 | 6/26/2026 3:59:50 PM EST | |||
| 175.00 | 97.60 | 106.00 | 101.80 | % | 0.58 | 0 | 0 | 1.93 | -0.97 | 0.00 | -0.02 | 6/26/2026 3:59:50 PM EST | |||
| 180.00 | 102.90 | 111.00 | 106.95 | % | 0.59 | 0 | 0 | 1.97 | -0.98 | 0.00 | -0.01 | 6/26/2026 3:59:50 PM EST | |||
| 185.00 | 107.65 | 115.80 | 111.73 | % | 0.60 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.01 | 6/26/2026 3:59:50 PM EST | |||
| 190.00 | 112.65 | 120.95 | 116.80 | % | 0.61 | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.01 | 6/26/2026 3:59:50 PM EST | |||
| 195.00 | 117.85 | 125.95 | 121.90 | 91.21 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 6/26/2026 3:59:50 PM EST |
| 200.00 | 122.65 | 130.95 | 126.80 | 117.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 6/26/2026 3:59:50 PM EST |