Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $82.54 as of 6/9/2026 7:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.50 | 38.80 | 37.15 | 36.64 | -23.51 | -39.09% | 0.83 | 2 | 142 | 1.18 | 0.95 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 50.00 | 31.15 | 34.40 | 32.78 | 35.23 | +1.63 | +4.86% | 0.66 | 54 | 39 | 1.10 | 0.92 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 55.00 | 27.05 | 30.25 | 28.65 | 75.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.75 | 0.88 | 0.01 | -0.05 | 5/11/2026 | 6/9/2026 3:59:44 PM EST |
| 60.00 | 23.25 | 26.40 | 24.83 | 37.00 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.82 | 0.83 | 0.01 | -0.06 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 65.00 | 20.05 | 22.95 | 21.50 | 21.28 | -1.22 | -5.43% | 0.33 | 59 | 9 | 0.85 | 0.78 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 70.00 | 16.90 | 19.60 | 18.25 | 17.30 | -3.41 | -16.47% | 0.26 | 2 | 35 | 0.84 | 0.73 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 75.00 | 15.75 | 16.90 | 16.33 | 16.31 | -0.49 | -2.92% | 0.22 | 17 | 41 | 0.91 | 0.67 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 80.00 | 13.55 | 14.45 | 14.00 | 14.10 | -0.20 | -1.40% | 0.17 | 95 | 249 | 0.91 | 0.61 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 85.00 | 11.50 | 12.20 | 11.85 | 11.84 | -0.56 | -4.52% | 0.14 | 67 | 155 | 0.90 | 0.55 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 90.00 | 9.80 | 10.35 | 10.08 | 10.09 | -0.43 | -4.09% | 0.11 | 59 | 1,794 | 0.90 | 0.49 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 95.00 | 8.30 | 9.05 | 8.68 | 8.67 | -0.78 | -8.26% | 0.09 | 49 | 578 | 0.91 | 0.44 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 100.00 | 7.05 | 7.65 | 7.35 | 7.45 | -0.47 | -5.94% | 0.07 | 162 | 785 | 0.91 | 0.39 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 105.00 | 6.00 | 6.45 | 6.23 | 6.05 | -0.85 | -12.32% | 0.06 | 79 | 931 | 0.91 | 0.35 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 110.00 | 5.05 | 5.45 | 5.25 | 5.20 | -0.52 | -9.10% | 0.05 | 70 | 1,526 | 0.91 | 0.31 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 115.00 | 4.30 | 4.80 | 4.55 | 4.60 | -0.67 | -12.72% | 0.04 | 31 | 356 | 0.92 | 0.27 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 120.00 | 3.70 | 4.15 | 3.93 | 3.92 | -0.30 | -7.11% | 0.03 | 126 | 1,230 | 0.93 | 0.24 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 125.00 | 3.15 | 3.55 | 3.35 | 3.40 | -0.50 | -12.83% | 0.03 | 51 | 500 | 0.93 | 0.21 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 130.00 | 2.62 | 3.10 | 2.86 | 2.86 | -0.29 | -9.21% | 0.02 | 89 | 872 | 0.93 | 0.19 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 135.00 | 2.08 | 2.63 | 2.36 | 2.50 | -0.33 | -11.67% | 0.02 | 21 | 307 | 0.92 | 0.16 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 140.00 | 2.00 | 2.32 | 2.16 | 2.20 | -0.30 | -12.00% | 0.02 | 551 | 928 | 0.94 | 0.14 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 145.00 | 1.74 | 2.05 | 1.90 | 2.05 | -0.29 | -12.40% | 0.01 | 24 | 146 | 0.95 | 0.13 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 150.00 | 1.50 | 1.95 | 1.73 | 1.72 | -0.28 | -14.00% | 0.01 | 372 | 3,258 | 0.97 | 0.11 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 155.00 | 1.29 | 1.77 | 1.53 | 1.40 | -0.40 | -22.23% | 0.01 | 4 | 418 | 0.97 | 0.10 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 160.00 | 1.05 | 1.37 | 1.21 | 1.36 | -0.21 | -13.38% | 0.01 | 2 | 273 | 0.96 | 0.09 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 165.00 | 0.93 | 1.27 | 1.10 | 1.00 | -0.60 | -37.50% | 0.01 | 3 | 40 | 0.97 | 0.08 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 170.00 | 0.78 | 1.15 | 0.97 | 0.98 | -0.37 | -27.41% | 0.01 | 9 | 420 | 0.97 | 0.07 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 175.00 | 0.65 | 1.14 | 0.90 | 1.36 | +0.16 | +13.34% | 0.01 | 8 | 422 | 0.98 | 0.07 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 180.00 | 0.75 | 0.94 | 0.85 | 0.85 | -0.21 | -19.82% | 0.00 | 76 | 132 | 1.00 | 0.06 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 185.00 | 0.62 | 0.86 | 0.74 | 0.79 | -0.17 | -17.71% | 0.00 | 25 | 11 | 1.00 | 0.05 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 190.00 | 0.55 | 0.82 | 0.69 | 0.69 | -0.21 | -23.34% | 0.00 | 4 | 83 | 1.01 | 0.05 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 195.00 | 0.38 | 0.76 | 0.57 | 0.63 | -0.28 | -30.77% | 0.00 | 3 | 73 | 1.00 | 0.05 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 200.00 | 0.50 | 0.82 | 0.66 | 0.59 | -0.16 | -21.34% | 0.00 | 43 | 1,434 | 1.05 | 0.04 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.82 | 1.10 | 0.96 | 1.00 | +0.08 | +8.70% | 0.02 | 1,364 | 105 | 0.97 | -0.05 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 50.00 | 1.36 | 1.91 | 1.64 | 1.63 | +0.12 | +7.95% | 0.03 | 27 | 267 | 0.96 | -0.08 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 55.00 | 2.21 | 2.80 | 2.51 | 2.60 | +0.32 | +14.04% | 0.05 | 3 | 54 | 0.94 | -0.12 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 60.00 | 3.35 | 3.95 | 3.65 | 3.67 | +0.25 | +7.31% | 0.06 | 40 | 420 | 0.92 | -0.17 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 65.00 | 4.80 | 5.30 | 5.05 | 5.45 | +0.72 | +15.23% | 0.08 | 77 | 367 | 0.90 | -0.22 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 70.00 | 6.50 | 7.25 | 6.88 | 7.01 | +0.19 | +2.79% | 0.10 | 53 | 387 | 0.89 | -0.27 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 75.00 | 9.15 | 9.55 | 9.35 | 9.30 | +0.38 | +4.26% | 0.12 | 103 | 3,021 | 0.91 | -0.33 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 80.00 | 11.45 | 12.25 | 11.85 | 12.10 | +0.43 | +3.69% | 0.15 | 129 | 1,111 | 0.90 | -0.39 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 85.00 | 14.35 | 15.25 | 14.80 | 15.47 | +1.21 | +8.49% | 0.17 | 19 | 835 | 0.91 | -0.45 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 90.00 | 17.95 | 18.30 | 18.13 | 17.93 | +0.28 | +1.59% | 0.20 | 140 | 850 | 0.91 | -0.51 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 95.00 | 21.45 | 21.75 | 21.60 | 21.40 | +0.72 | +3.49% | 0.23 | 155 | 598 | 0.91 | -0.56 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 100.00 | 24.60 | 25.50 | 25.05 | 25.10 | +0.85 | +3.51% | 0.25 | 186 | 2,098 | 0.90 | -0.61 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 105.00 | 28.55 | 29.60 | 29.08 | 31.20 | +3.13 | +11.16% | 0.28 | 54 | 516 | 0.91 | -0.65 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 110.00 | 33.10 | 34.00 | 33.55 | 33.49 | +0.50 | +1.52% | 0.30 | 12 | 1,050 | 0.95 | -0.69 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 115.00 | 36.65 | 38.30 | 37.48 | 38.02 | +1.55 | +4.25% | 0.33 | 5 | 569 | 0.93 | -0.73 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 120.00 | 40.75 | 43.95 | 42.35 | 42.66 | +2.01 | +4.95% | 0.35 | 22 | 946 | 0.97 | -0.76 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 125.00 | 45.10 | 46.90 | 46.00 | 47.00 | +1.11 | +2.42% | 0.37 | 1 | 480 | 0.90 | -0.79 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 130.00 | 49.45 | 54.10 | 51.78 | 47.13 | -3.26 | -6.47% | 0.40 | 2 | 423 | 1.01 | -0.81 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 135.00 | 54.20 | 56.55 | 55.38 | 56.18 | 0.00 | 0.00% | 0.41 | 0 | 26 | 0.92 | -0.84 | 0.01 | -0.06 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 140.00 | 59.05 | 63.60 | 61.33 | 46.33 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.04 | -0.86 | 0.01 | -0.06 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 145.00 | 63.45 | 68.55 | 66.00 | 63.33 | 0.00 | 0.00% | 0.46 | 0 | 36 | 1.35 | -0.87 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 150.00 | 68.25 | 73.30 | 70.78 | 59.81 | 0.00 | 0.00% | 0.47 | 0 | 24 | 1.38 | -0.89 | 0.01 | -0.05 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 155.00 | 73.15 | 78.15 | 75.65 | 52.50 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.41 | -0.90 | 0.01 | -0.04 | 5/18/2026 | 6/9/2026 3:59:44 PM EST |
| 160.00 | 78.10 | 83.10 | 80.60 | 54.97 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.44 | -0.91 | 0.00 | -0.04 | 5/15/2026 | 6/9/2026 3:59:44 PM EST |
| 165.00 | 82.95 | 88.00 | 85.48 | % | 0.52 | 0 | 0 | 1.48 | -0.92 | 0.00 | -0.04 | 6/9/2026 3:59:44 PM EST | |||
| 170.00 | 87.85 | 92.85 | 90.35 | % | 0.53 | 0 | 0 | 1.50 | -0.93 | 0.00 | -0.03 | 6/9/2026 3:59:44 PM EST | |||
| 175.00 | 92.80 | 97.80 | 95.30 | % | 0.54 | 0 | 0 | 1.53 | -0.93 | 0.00 | -0.03 | 6/9/2026 3:59:44 PM EST | |||
| 180.00 | 97.65 | 102.70 | 100.18 | % | 0.56 | 0 | 0 | 1.56 | -0.94 | 0.00 | -0.03 | 6/9/2026 3:59:44 PM EST | |||
| 185.00 | 102.50 | 107.65 | 105.08 | % | 0.57 | 0 | 0 | 1.58 | -0.95 | 0.00 | -0.03 | 6/9/2026 3:59:44 PM EST | |||
| 190.00 | 107.45 | 112.65 | 110.05 | % | 0.58 | 0 | 0 | 1.62 | -0.95 | 0.00 | -0.03 | 6/9/2026 3:59:44 PM EST | |||
| 195.00 | 109.75 | 117.85 | 113.80 | 91.21 | 0.00 | 0.00% | 0.58 | 0 | 33 | 1.67 | -0.95 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 200.00 | 117.25 | 120.00 | 118.63 | 118.29 | +18.37 | +18.39% | 0.59 | 66 | 23 | 1.36 | -0.96 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |