Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $188.77 as of 7/4/2025 7:56:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 42.70 | 48.00 | 45.35 | % | 0.30 | 0 | 0 | 0.94 | 0.78 | 0.00 | -0.15 | 7/3/2025 12:59:00 PM EST | |||
| 155.00 | 39.10 | 45.20 | 42.15 | % | 0.27 | 0 | 0 | 0.95 | 0.75 | 0.01 | -0.16 | 7/3/2025 12:59:00 PM EST | |||
| 157.50 | 38.10 | 43.00 | 40.55 | % | 0.26 | 0 | 0 | 0.95 | 0.74 | 0.01 | -0.17 | 7/3/2025 12:59:00 PM EST | |||
| 160.00 | 36.80 | 41.50 | 39.15 | % | 0.24 | 0 | 0 | 0.95 | 0.72 | 0.01 | -0.18 | 7/3/2025 12:59:00 PM EST | |||
| 162.50 | 34.50 | 40.20 | 37.35 | % | 0.23 | 0 | 0 | 0.97 | 0.71 | 0.01 | -0.18 | 7/3/2025 12:59:00 PM EST | |||
| 165.00 | 34.00 | 38.40 | 36.20 | 35.68 | % | 0.22 | 3 | 0 | 0.96 | 0.69 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 167.50 | 32.50 | 37.00 | 34.75 | % | 0.21 | 0 | 0 | 0.95 | 0.67 | 0.01 | -0.20 | 7/3/2025 12:59:00 PM EST | |||
| 170.00 | 31.50 | 37.20 | 34.35 | 32.60 | % | 0.20 | 1 | 0 | 1.00 | 0.66 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 172.50 | 29.80 | 34.50 | 32.15 | % | 0.19 | 0 | 0 | 0.96 | 0.64 | 0.01 | -0.21 | 7/3/2025 12:59:00 PM EST | |||
| 175.00 | 29.10 | 33.50 | 31.30 | % | 0.18 | 0 | 0 | 0.97 | 0.63 | 0.01 | -0.21 | 7/3/2025 12:59:00 PM EST | |||
| 177.50 | 27.90 | 32.50 | 30.20 | % | 0.17 | 0 | 0 | 0.98 | 0.61 | 0.01 | -0.21 | 7/3/2025 12:59:00 PM EST | |||
| 180.00 | 26.80 | 30.60 | 28.70 | 27.30 | % | 0.16 | 1 | 0 | 0.96 | 0.60 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 182.50 | 25.80 | 29.40 | 27.60 | % | 0.15 | 0 | 0 | 0.97 | 0.58 | 0.01 | -0.22 | 7/3/2025 12:59:00 PM EST | |||
| 185.00 | 24.70 | 29.60 | 27.15 | 25.28 | % | 0.15 | 3 | 0 | 0.96 | 0.57 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 187.50 | 23.80 | 29.40 | 26.60 | % | 0.14 | 0 | 0 | 0.97 | 0.55 | 0.01 | -0.23 | 7/3/2025 12:59:00 PM EST | |||
| 190.00 | 22.60 | 27.80 | 25.20 | % | 0.13 | 0 | 0 | 1.01 | 0.54 | 0.01 | -0.23 | 7/3/2025 12:59:00 PM EST | |||
| 192.50 | 21.90 | 27.20 | 24.55 | 25.30 | % | 0.13 | 1 | 0 | 1.02 | 0.53 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 195.00 | 20.20 | 26.10 | 23.15 | 21.50 | % | 0.12 | 2 | 0 | 0.98 | 0.51 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 197.50 | 19.70 | 23.70 | 21.70 | % | 0.11 | 0 | 0 | 0.98 | 0.50 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 200.00 | 19.10 | 23.20 | 21.15 | % | 0.11 | 0 | 0 | 0.99 | 0.48 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 205.00 | 17.60 | 21.90 | 19.75 | % | 0.10 | 0 | 0 | 1.01 | 0.46 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 210.00 | 16.30 | 20.80 | 18.55 | % | 0.09 | 0 | 0 | 1.01 | 0.43 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 215.00 | 15.00 | 19.00 | 17.00 | % | 0.08 | 0 | 0 | 1.01 | 0.41 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 220.00 | 12.00 | 18.50 | 15.25 | 14.50 | % | 0.07 | 2 | 0 | 1.03 | 0.39 | 0.01 | -0.24 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 225.00 | 12.60 | 16.20 | 14.40 | 14.00 | % | 0.06 | 1 | 0 | 1.01 | 0.37 | 0.01 | -0.24 | 7/3/2025 | 7/3/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 6.50 | 11.40 | 8.95 | 11.50 | % | 0.06 | 5 | 0 | 0.97 | -0.22 | 0.00 | -0.15 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 155.00 | 10.60 | 13.60 | 12.10 | 12.58 | % | 0.08 | 3 | 0 | 0.97 | -0.25 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 157.50 | 11.10 | 14.60 | 12.85 | % | 0.08 | 0 | 0 | 0.95 | -0.26 | 0.01 | -0.17 | 7/3/2025 12:59:00 PM EST | |||
| 160.00 | 12.50 | 15.80 | 14.15 | % | 0.09 | 0 | 0 | 0.97 | -0.28 | 0.01 | -0.18 | 7/3/2025 12:59:00 PM EST | |||
| 162.50 | 13.00 | 17.00 | 15.00 | % | 0.09 | 0 | 0 | 0.96 | -0.29 | 0.01 | -0.18 | 7/3/2025 12:59:00 PM EST | |||
| 165.00 | 14.50 | 18.30 | 16.40 | % | 0.10 | 0 | 0 | 0.98 | -0.31 | 0.01 | -0.19 | 7/3/2025 12:59:00 PM EST | |||
| 167.50 | 15.10 | 19.10 | 17.10 | 19.50 | % | 0.10 | 4 | 0 | 0.96 | -0.33 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 170.00 | 16.50 | 20.90 | 18.70 | % | 0.11 | 0 | 0 | 0.98 | -0.34 | 0.01 | -0.20 | 7/3/2025 12:59:00 PM EST | |||
| 172.50 | 17.30 | 21.20 | 19.25 | % | 0.11 | 0 | 0 | 0.95 | -0.36 | 0.01 | -0.21 | 7/3/2025 12:59:00 PM EST | |||
| 175.00 | 17.40 | 23.20 | 20.30 | 24.13 | % | 0.12 | 1 | 0 | 0.98 | -0.37 | 0.01 | -0.21 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 177.50 | 20.30 | 24.90 | 22.60 | % | 0.13 | 0 | 0 | 0.99 | -0.39 | 0.01 | -0.21 | 7/3/2025 12:59:00 PM EST | |||
| 180.00 | 20.60 | 25.20 | 22.90 | 26.70 | % | 0.13 | 2 | 0 | 0.93 | -0.40 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 182.50 | 22.80 | 27.50 | 25.15 | % | 0.14 | 0 | 0 | 0.98 | -0.42 | 0.01 | -0.22 | 7/3/2025 12:59:00 PM EST | |||
| 185.00 | 24.40 | 27.90 | 26.15 | 28.90 | % | 0.14 | 1 | 0 | 0.98 | -0.43 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:59:00 PM EST | |
| 187.50 | 25.90 | 30.80 | 28.35 | % | 0.15 | 0 | 0 | 0.99 | -0.45 | 0.01 | -0.23 | 7/3/2025 12:59:00 PM EST | |||
| 190.00 | 26.80 | 32.60 | 29.70 | % | 0.16 | 0 | 0 | 0.98 | -0.46 | 0.01 | -0.23 | 7/3/2025 12:59:00 PM EST | |||
| 192.50 | 29.10 | 34.00 | 31.55 | % | 0.16 | 0 | 0 | 1.00 | -0.47 | 0.01 | -0.23 | 7/3/2025 12:59:00 PM EST | |||
| 195.00 | 30.20 | 35.90 | 33.05 | % | 0.17 | 0 | 0 | 1.00 | -0.49 | 0.01 | -0.23 | 7/3/2025 12:59:00 PM EST | |||
| 197.50 | 31.90 | 37.50 | 34.70 | % | 0.18 | 0 | 0 | 1.00 | -0.50 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 200.00 | 33.30 | 39.50 | 36.40 | % | 0.18 | 0 | 0 | 1.00 | -0.52 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 205.00 | 36.80 | 43.00 | 39.90 | % | 0.19 | 0 | 0 | 1.01 | -0.54 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 210.00 | 39.40 | 46.70 | 43.05 | % | 0.20 | 0 | 0 | 1.02 | -0.57 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 215.00 | 43.30 | 50.50 | 46.90 | % | 0.22 | 0 | 0 | 1.01 | -0.59 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 220.00 | 47.90 | 54.60 | 51.25 | % | 0.23 | 0 | 0 | 1.04 | -0.61 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST | |||
| 225.00 | 51.80 | 58.40 | 55.10 | % | 0.24 | 0 | 0 | 1.04 | -0.63 | 0.01 | -0.24 | 7/3/2025 12:59:00 PM EST |