Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $62.02 as of 7/27/2026 7:21:36 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 | 26.85 | 32.00 | 29.43 | 29.61 | +2.00 | +7.25% | 0.84 | 1 | 11 | 3.20 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 40.00 | 23.10 | 26.60 | 24.85 | % | 0.62 | 0 | 0 | 2.42 | 0.99 | 0.00 | -0.04 | 7/27/2026 3:59:49 PM EST | |||
| 45.00 | 18.10 | 21.95 | 20.03 | 26.13 | 0.00 | 0.00% | 0.45 | 0 | 19 | 2.12 | 0.96 | 0.01 | -0.08 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 48.00 | 14.40 | 19.05 | 16.73 | % | 0.35 | 0 | 0 | 1.89 | 0.93 | 0.01 | -0.11 | 7/27/2026 3:59:49 PM EST | |||
| 49.00 | 14.85 | 18.10 | 16.48 | % | 0.34 | 0 | 0 | 1.82 | 0.92 | 0.01 | -0.12 | 7/27/2026 3:59:49 PM EST | |||
| 50.00 | 12.95 | 17.20 | 15.08 | 17.40 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.40 | 0.91 | 0.01 | -0.13 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 51.00 | 11.70 | 16.35 | 14.03 | 14.37 | 0.00 | 0.00% | 0.28 | 0 | 108 | 1.73 | 0.90 | 0.01 | -0.14 | 7/8/2026 | 7/27/2026 3:59:49 PM EST |
| 52.00 | 12.40 | 15.85 | 14.13 | 12.79 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.26 | 0.88 | 0.01 | -0.15 | 7/8/2026 | 7/27/2026 3:59:49 PM EST |
| 53.00 | 10.70 | 14.20 | 12.45 | 9.48 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.33 | 0.87 | 0.02 | -0.16 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 54.00 | 11.45 | 14.20 | 12.83 | 9.34 | 0.00 | 0.00% | 0.24 | 0 | 48 | 1.03 | 0.85 | 0.02 | -0.17 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 11.25 | 12.90 | 12.08 | 13.19 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.15 | 0.83 | 0.02 | -0.18 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 56.00 | 10.10 | 12.35 | 11.23 | 7.89 | 0.00 | 0.00% | 0.20 | 0 | 71 | 1.09 | 0.81 | 0.02 | -0.19 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 57.00 | 9.30 | 11.40 | 10.35 | 8.05 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.09 | 0.79 | 0.02 | -0.20 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 58.00 | 8.85 | 10.05 | 9.45 | 8.25 | +0.60 | +7.85% | 0.16 | 1 | 55 | 1.05 | 0.76 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 59.00 | 8.85 | 10.00 | 9.43 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.24 | 0.74 | 0.02 | -0.21 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 7.75 | 9.40 | 8.58 | 8.04 | +1.57 | +24.27% | 0.14 | 10 | 179 | 1.18 | 0.71 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 61.00 | 7.30 | 8.10 | 7.70 | 7.97 | +1.72 | +27.52% | 0.13 | 29 | 151 | 1.11 | 0.68 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 62.00 | 6.95 | 7.55 | 7.25 | 5.90 | +0.20 | +3.51% | 0.12 | 10 | 148 | 1.16 | 0.66 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 63.00 | 6.35 | 7.00 | 6.68 | 5.47 | +0.67 | +13.96% | 0.11 | 4 | 70 | 1.15 | 0.63 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 64.00 | 5.85 | 6.40 | 6.13 | 6.10 | +1.47 | +31.75% | 0.10 | 58 | 173 | 1.15 | 0.60 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 5.45 | 5.85 | 5.65 | 5.62 | +1.42 | +33.81% | 0.09 | 164 | 1,623 | 1.13 | 0.57 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 66.00 | 4.90 | 5.30 | 5.10 | 5.02 | +0.52 | +11.56% | 0.08 | 1,243 | 626 | 1.14 | 0.54 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 67.00 | 4.50 | 5.05 | 4.78 | 3.55 | +0.04 | +1.14% | 0.07 | 245 | 385 | 1.14 | 0.51 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 68.00 | 4.05 | 4.45 | 4.25 | 3.88 | +0.65 | +20.13% | 0.06 | 31 | 291 | 1.14 | 0.48 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 69.00 | 3.70 | 4.05 | 3.88 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 128 | 1.14 | 0.45 | 0.03 | -0.25 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 3.35 | 3.70 | 3.53 | 3.55 | +0.95 | +36.54% | 0.05 | 939 | 1,845 | 1.14 | 0.42 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 71.00 | 3.10 | 3.35 | 3.23 | 3.05 | +0.55 | +22.00% | 0.05 | 33 | 308 | 1.15 | 0.39 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 72.00 | 2.76 | 3.00 | 2.88 | 2.67 | +0.53 | +24.77% | 0.04 | 83 | 348 | 1.14 | 0.37 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 73.00 | 2.48 | 2.77 | 2.63 | 2.40 | +0.50 | +26.32% | 0.04 | 45 | 207 | 1.14 | 0.34 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 74.00 | 2.25 | 2.51 | 2.38 | 1.97 | +0.24 | +13.88% | 0.03 | 118 | 208 | 1.14 | 0.32 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 2.02 | 2.28 | 2.15 | 2.18 | +0.62 | +39.75% | 0.03 | 257 | 645 | 1.15 | 0.30 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 76.00 | 1.81 | 2.08 | 1.95 | 1.85 | +0.30 | +19.36% | 0.03 | 15 | 99 | 1.15 | 0.28 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 77.00 | 1.61 | 1.91 | 1.76 | 1.46 | +0.16 | +12.31% | 0.02 | 6 | 839 | 1.15 | 0.26 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 78.00 | 1.46 | 1.74 | 1.60 | 1.52 | +0.37 | +32.18% | 0.02 | 22 | 571 | 1.16 | 0.24 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 79.00 | 1.30 | 1.58 | 1.44 | 1.11 | +0.05 | +4.72% | 0.02 | 22 | 140 | 1.16 | 0.22 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 1.19 | 1.31 | 1.25 | 1.30 | +0.34 | +35.42% | 0.02 | 237 | 988 | 1.15 | 0.20 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 81.00 | 1.03 | 1.20 | 1.12 | 1.12 | +0.30 | +36.59% | 0.01 | 37 | 210 | 1.15 | 0.19 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 82.00 | 0.97 | 1.15 | 1.06 | 1.06 | +0.29 | +37.67% | 0.01 | 28 | 179 | 1.17 | 0.17 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 83.00 | 0.83 | 1.08 | 0.96 | 0.95 | +0.23 | +31.95% | 0.01 | 57 | 230 | 1.17 | 0.16 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 0.70 | 0.83 | 0.77 | 0.72 | +0.12 | +20.00% | 0.01 | 193 | 496 | 1.17 | 0.13 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 0.36 | 0.50 | 0.43 | 0.42 | +0.06 | +16.67% | 0.00 | 209 | 592 | 1.18 | 0.08 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 95.00 | 0.20 | 0.37 | 0.29 | 0.28 | +0.05 | +21.74% | 0.00 | 36 | 1,555 | 1.22 | 0.05 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 93 | 568 | 1.27 | 0.03 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 0.03 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 317 | 344 | 1.19 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 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 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 37 | 1,225 | 1.86 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.15 | -0.02 | -11.77% | 0.00 | 520 | 53 | 1.61 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 45.00 | 0.19 | 0.70 | 0.45 | 0.38 | -0.07 | -15.56% | 0.01 | 31 | 373 | 1.46 | -0.04 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 48.00 | 0.33 | 0.50 | 0.42 | 0.50 | -0.16 | -24.25% | 0.01 | 16 | 21 | 1.27 | -0.07 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 49.00 | 0.44 | 0.58 | 0.51 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | -0.08 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 50.00 | 0.55 | 0.70 | 0.63 | 0.71 | -0.29 | -29.00% | 0.01 | 73 | 1,752 | 1.26 | -0.09 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 51.00 | 0.63 | 0.83 | 0.73 | 0.70 | -0.37 | -34.58% | 0.01 | 1 | 69 | 1.25 | -0.10 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 52.00 | 0.73 | 0.97 | 0.85 | 1.15 | -0.18 | -13.54% | 0.02 | 24 | 51 | 1.23 | -0.12 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 53.00 | 0.88 | 1.20 | 1.04 | 1.31 | -0.29 | -18.13% | 0.02 | 5 | 93 | 1.24 | -0.13 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 54.00 | 1.07 | 1.27 | 1.17 | 1.45 | -0.32 | -18.08% | 0.02 | 2 | 97 | 1.21 | -0.15 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 1.26 | 1.56 | 1.41 | 1.43 | -0.69 | -32.55% | 0.03 | 75 | 570 | 1.22 | -0.17 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 56.00 | 1.50 | 1.77 | 1.64 | 1.73 | -0.61 | -26.07% | 0.03 | 66 | 189 | 1.22 | -0.19 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 57.00 | 1.73 | 2.34 | 2.04 | 2.24 | -0.57 | -20.29% | 0.04 | 65 | 294 | 1.26 | -0.21 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 58.00 | 2.00 | 2.32 | 2.16 | 2.55 | -1.40 | -35.45% | 0.04 | 49 | 730 | 1.21 | -0.24 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 59.00 | 2.31 | 2.66 | 2.49 | 2.70 | -0.80 | -22.86% | 0.04 | 53 | 122 | 1.21 | -0.26 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 2.68 | 3.05 | 2.87 | 2.92 | -1.08 | -27.00% | 0.05 | 295 | 2,392 | 1.22 | -0.29 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 61.00 | 3.00 | 3.45 | 3.23 | 3.46 | -0.91 | -20.83% | 0.05 | 12 | 208 | 1.21 | -0.32 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 62.00 | 3.30 | 3.90 | 3.60 | 3.84 | -1.16 | -23.20% | 0.06 | 29 | 521 | 1.20 | -0.34 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 63.00 | 3.80 | 4.35 | 4.08 | 4.17 | -1.34 | -24.32% | 0.06 | 48 | 242 | 1.21 | -0.37 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 64.00 | 4.20 | 4.80 | 4.50 | 5.00 | -1.11 | -18.17% | 0.07 | 39 | 339 | 1.20 | -0.40 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 4.75 | 5.30 | 5.03 | 5.32 | -1.53 | -22.34% | 0.08 | 36 | 1,166 | 1.20 | -0.43 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 66.00 | 5.30 | 5.85 | 5.58 | 6.30 | -0.70 | -10.00% | 0.08 | 41 | 491 | 1.21 | -0.46 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 67.00 | 5.75 | 6.45 | 6.10 | 7.51 | -1.64 | -17.93% | 0.09 | 52 | 1,152 | 1.20 | -0.49 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 68.00 | 6.45 | 7.05 | 6.75 | 7.95 | -0.90 | -10.17% | 0.10 | 8 | 416 | 1.21 | -0.52 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 69.00 | 6.95 | 7.70 | 7.33 | 7.78 | -2.22 | -22.20% | 0.11 | 2 | 60 | 1.20 | -0.55 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 7.65 | 8.35 | 8.00 | 8.85 | -1.80 | -16.91% | 0.11 | 3 | 249 | 1.22 | -0.58 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 71.00 | 8.35 | 9.05 | 8.70 | 9.52 | -2.53 | -21.00% | 0.12 | 4 | 10 | 1.22 | -0.61 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 72.00 | 9.00 | 9.45 | 9.23 | 9.85 | -1.64 | -14.28% | 0.13 | 16 | 28 | 1.18 | -0.63 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 73.00 | 9.65 | 10.50 | 10.08 | 11.00 | -1.42 | -11.44% | 0.14 | 1 | 223 | 1.21 | -0.66 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 74.00 | 10.40 | 11.30 | 10.85 | 11.66 | -2.12 | -15.39% | 0.15 | 4 | 100 | 1.21 | -0.68 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 11.25 | 13.10 | 12.18 | 11.65 | -2.35 | -16.79% | 0.16 | 12 | 352 | 1.36 | -0.70 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 76.00 | 11.50 | 13.85 | 12.68 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.28 | -0.72 | 0.02 | -0.21 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 77.00 | 12.75 | 14.65 | 13.70 | 14.37 | -1.27 | -8.12% | 0.18 | 1 | 27 | 1.36 | -0.74 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 78.00 | 13.60 | 15.50 | 14.55 | 14.90 | -2.85 | -16.06% | 0.19 | 1 | 12 | 1.37 | -0.76 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 79.00 | 14.45 | 16.30 | 15.38 | 16.15 | -1.92 | -10.63% | 0.19 | 6 | 37 | 1.38 | -0.78 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 14.70 | 16.75 | 15.73 | 16.69 | -2.51 | -13.08% | 0.20 | 3 | 116 | 1.45 | -0.80 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 81.00 | 15.85 | 20.20 | 18.03 | 13.37 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.55 | -0.81 | 0.02 | -0.16 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 82.00 | 16.20 | 20.10 | 18.15 | 18.30 | -1.45 | -7.35% | 0.22 | 1 | 5 | 1.91 | -0.83 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 83.00 | 17.10 | 21.50 | 19.30 | 15.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.06 | -0.84 | 0.02 | -0.15 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 19.20 | 23.05 | 21.13 | 16.93 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.04 | -0.87 | 0.02 | -0.13 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 24.10 | 27.15 | 25.63 | 26.47 | +5.67 | +27.26% | 0.28 | 8 | 12 | 2.01 | -0.92 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 95.00 | 28.90 | 32.65 | 30.78 | 25.23 | 0.00 | 0.00% | 0.32 | 0 | 19 | 2.35 | -0.95 | 0.01 | -0.07 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 33.95 | 38.00 | 35.98 | 37.91 | 0.00 | 0.00% | 0.36 | 0 | 22 | 2.63 | -0.97 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 38.95 | 42.75 | 40.85 | 42.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.73 | -0.98 | 0.00 | -0.03 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |