Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $63.61 as of 8/7/2026 7:55:09 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 | 28.30 | 36.60 | 32.45 | % | 0.93 | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 40.00 | 23.45 | 31.30 | 27.38 | 22.80 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.17 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 45.00 | 21.35 | 23.65 | 22.50 | % | 0.50 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.03 | 8/7/2026 4:00:03 PM EST | |||
| 50.00 | 16.85 | 19.10 | 17.98 | 18.20 | +5.22 | +40.22% | 0.36 | 1 | 19 | 1.06 | 0.91 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 51.00 | 16.00 | 18.25 | 17.13 | 17.39 | % | 0.34 | 1 | 0 | 1.04 | 0.90 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 52.00 | 15.15 | 17.35 | 16.25 | % | 0.31 | 0 | 0 | 1.01 | 0.89 | 0.01 | -0.06 | 8/7/2026 4:00:03 PM EST | |||
| 53.00 | 14.40 | 16.50 | 15.45 | % | 0.29 | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.06 | 8/7/2026 4:00:03 PM EST | |||
| 54.00 | 13.65 | 15.70 | 14.68 | % | 0.27 | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.06 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 12.80 | 14.95 | 13.88 | 10.23 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.75 | 0.84 | 0.02 | -0.07 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 56.00 | 12.15 | 14.20 | 13.18 | % | 0.24 | 0 | 0 | 0.77 | 0.82 | 0.02 | -0.07 | 8/7/2026 4:00:03 PM EST | |||
| 57.00 | 11.45 | 13.35 | 12.40 | 9.15 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.76 | 0.80 | 0.02 | -0.07 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 58.00 | 10.80 | 12.75 | 11.78 | 12.18 | +3.67 | +43.13% | 0.20 | 5 | 78 | 0.78 | 0.78 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 59.00 | 10.05 | 12.00 | 11.03 | 11.68 | +3.78 | +47.85% | 0.19 | 5 | 72 | 0.77 | 0.75 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 60.00 | 8.40 | 11.30 | 9.85 | 10.95 | +1.20 | +12.31% | 0.16 | 23 | 107 | 0.68 | 0.73 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 61.00 | 9.15 | 10.65 | 9.90 | 10.34 | +1.09 | +11.79% | 0.16 | 6 | 34 | 0.79 | 0.71 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 62.00 | 8.30 | 10.05 | 9.18 | 9.81 | +1.65 | +20.23% | 0.15 | 2 | 78 | 0.77 | 0.68 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 63.00 | 8.10 | 9.30 | 8.70 | 9.20 | +1.20 | +15.00% | 0.14 | 1 | 54 | 0.79 | 0.66 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 64.00 | 7.35 | 8.65 | 8.00 | 8.44 | +1.04 | +14.06% | 0.12 | 25 | 11 | 0.77 | 0.63 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 65.00 | 7.15 | 8.15 | 7.65 | 7.79 | +1.40 | +21.91% | 0.12 | 555 | 26 | 0.79 | 0.61 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 66.00 | 6.65 | 7.60 | 7.13 | 7.24 | +2.34 | +47.76% | 0.11 | 2,230 | 60 | 0.78 | 0.58 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 67.00 | 5.95 | 7.30 | 6.63 | 6.75 | +1.98 | +41.51% | 0.10 | 156 | 91 | 0.78 | 0.56 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 68.00 | 4.35 | 6.70 | 5.53 | 6.40 | +0.75 | +13.28% | 0.08 | 7 | 60 | 0.70 | 0.53 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 69.00 | 5.40 | 6.45 | 5.93 | 5.93 | +0.52 | +9.62% | 0.09 | 152 | 163 | 0.80 | 0.51 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 70.00 | 4.95 | 5.90 | 5.43 | 5.50 | +0.56 | +11.34% | 0.08 | 1,689 | 186 | 0.79 | 0.49 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 71.00 | 4.70 | 5.65 | 5.18 | 5.13 | +0.50 | +10.80% | 0.07 | 443 | 63 | 0.80 | 0.46 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 72.00 | 4.35 | 5.30 | 4.83 | 4.76 | +0.20 | +4.39% | 0.07 | 400 | 12 | 0.81 | 0.44 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 73.00 | 4.00 | 5.00 | 4.50 | 4.54 | +0.28 | +6.58% | 0.06 | 105 | 33 | 0.81 | 0.42 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 74.00 | 3.75 | 4.55 | 4.15 | 4.25 | +0.20 | +4.94% | 0.06 | 74 | 47 | 0.80 | 0.40 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 75.00 | 3.50 | 4.25 | 3.88 | 4.00 | +0.99 | +32.89% | 0.05 | 82 | 214 | 0.81 | 0.38 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 80.00 | 2.41 | 2.83 | 2.62 | 3.15 | +0.84 | +36.37% | 0.03 | 35 | 164 | 0.80 | 0.29 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 1.31 | 2.25 | 1.78 | 2.01 | +0.14 | +7.49% | 0.02 | 21 | 45 | 0.80 | 0.21 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 1.17 | 1.60 | 1.39 | 1.23 | -0.02 | -1.60% | 0.02 | 37 | 129 | 0.85 | 0.16 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 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 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.78 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 40.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 82 | 0.78 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.28 | -48.28% | 0.01 | 14 | 45 | 0.79 | -0.04 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 50.00 | 0.60 | 0.96 | 0.78 | 0.87 | -0.40 | -31.50% | 0.02 | 3 | 177 | 0.80 | -0.09 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 51.00 | 0.76 | 1.10 | 0.93 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.80 | -0.10 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 52.00 | 0.80 | 1.23 | 1.02 | 1.15 | -0.55 | -32.36% | 0.02 | 14 | 238 | 0.78 | -0.11 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 53.00 | 0.91 | 1.36 | 1.14 | 1.19 | -0.73 | -38.03% | 0.02 | 141 | 124 | 0.76 | -0.13 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 54.00 | 1.09 | 1.66 | 1.38 | 1.29 | -0.80 | -38.28% | 0.03 | 4 | 111 | 0.77 | -0.15 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 55.00 | 1.44 | 1.89 | 1.67 | 1.55 | -1.13 | -42.17% | 0.03 | 12 | 185 | 0.79 | -0.16 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 56.00 | 1.25 | 2.11 | 1.68 | 2.00 | -1.28 | -39.03% | 0.03 | 47 | 74 | 0.74 | -0.18 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 57.00 | 1.91 | 2.36 | 2.14 | 2.01 | -0.99 | -33.00% | 0.04 | 212 | 270 | 0.78 | -0.20 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 58.00 | 2.17 | 2.66 | 2.42 | 2.48 | -0.84 | -25.31% | 0.04 | 47 | 40 | 0.78 | -0.22 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 59.00 | 2.41 | 3.05 | 2.73 | 2.71 | -1.17 | -30.16% | 0.05 | 627 | 446 | 0.78 | -0.25 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 60.00 | 2.76 | 3.35 | 3.06 | 3.12 | -1.15 | -26.94% | 0.05 | 394 | 490 | 0.77 | -0.27 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 61.00 | 3.15 | 3.90 | 3.53 | 3.60 | -1.06 | -22.75% | 0.06 | 241 | 286 | 0.79 | -0.29 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 62.00 | 3.55 | 4.15 | 3.85 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 275 | 0.78 | -0.32 | 0.02 | -0.09 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 63.00 | 3.95 | 4.70 | 4.33 | 5.82 | 0.00 | 0.00% | 0.07 | 0 | 338 | 0.78 | -0.34 | 0.02 | -0.09 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 64.00 | 4.40 | 5.10 | 4.75 | 4.85 | -1.32 | -21.40% | 0.07 | 269 | 227 | 0.78 | -0.37 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 65.00 | 4.90 | 5.75 | 5.33 | 5.30 | -1.32 | -19.94% | 0.08 | 497 | 268 | 0.79 | -0.39 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 66.00 | 5.25 | 6.15 | 5.70 | 5.92 | -2.98 | -33.49% | 0.09 | 841 | 235 | 0.78 | -0.42 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 67.00 | 5.90 | 6.85 | 6.38 | 6.35 | -1.38 | -17.86% | 0.10 | 376 | 63 | 0.80 | -0.44 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 68.00 | 6.50 | 7.35 | 6.93 | 7.02 | -1.81 | -20.50% | 0.10 | 354 | 52 | 0.80 | -0.47 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 69.00 | 6.95 | 7.95 | 7.45 | 9.27 | 0.00 | 0.00% | 0.11 | 0 | 194 | 0.79 | -0.49 | 0.02 | -0.10 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 70.00 | 7.60 | 8.60 | 8.10 | 8.02 | -1.61 | -16.72% | 0.12 | 28 | 72 | 0.80 | -0.51 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 71.00 | 7.05 | 9.25 | 8.15 | 8.71 | -3.53 | -28.84% | 0.11 | 27 | 65 | 0.72 | -0.54 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 72.00 | 8.65 | 9.90 | 9.28 | 9.21 | -3.83 | -29.38% | 0.13 | 229 | 11 | 0.78 | -0.56 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 73.00 | 9.60 | 10.80 | 10.20 | 10.15 | -1.51 | -12.95% | 0.14 | 32 | 5 | 0.82 | -0.58 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 74.00 | 10.15 | 11.35 | 10.75 | 10.77 | -4.41 | -29.06% | 0.15 | 276 | 25 | 0.80 | -0.60 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 75.00 | 11.00 | 12.15 | 11.58 | 11.29 | -5.99 | -34.67% | 0.15 | 47 | 3 | 0.82 | -0.62 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 80.00 | 14.75 | 16.20 | 15.48 | 21.22 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | -0.71 | 0.02 | -0.09 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 18.65 | 20.30 | 19.48 | 23.56 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.80 | -0.79 | 0.02 | -0.07 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 23.10 | 25.15 | 24.13 | 30.83 | 0.00 | 0.00% | 0.27 | 0 | 103 | 1.05 | -0.84 | 0.01 | -0.06 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |