Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $62.36 as of 7/26/2026 8:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.90 | 37.00 | 33.45 | 33.95 | 0.00 | 0.00% | 1.11 | 0 | 95 | 2.37 | 0.98 | 0.00 | -0.01 | 7/13/2026 | 7/24/2026 3:59:49 PM EST |
| 35.00 | 25.55 | 29.25 | 27.40 | 28.50 | 0.00 | 0.00% | 0.78 | 0 | 14 | 1.38 | 0.96 | 0.00 | -0.02 | 7/13/2026 | 7/24/2026 3:59:49 PM EST |
| 40.00 | 22.80 | 24.70 | 23.75 | 27.05 | 0.00 | 0.00% | 0.59 | 0 | 74 | 0.95 | 0.92 | 0.01 | -0.03 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 45.00 | 18.80 | 20.55 | 19.68 | 21.85 | 0.00 | 0.00% | 0.44 | 0 | 138 | 0.96 | 0.86 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 50.00 | 15.70 | 16.80 | 16.25 | 15.50 | -0.23 | -1.47% | 0.33 | 1 | 73 | 0.98 | 0.79 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 55.00 | 12.50 | 13.25 | 12.88 | 11.38 | -1.32 | -10.40% | 0.23 | 2 | 617 | 0.93 | 0.71 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 60.00 | 10.00 | 10.45 | 10.23 | 10.21 | -0.17 | -1.64% | 0.17 | 33 | 458 | 0.93 | 0.62 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 65.00 | 7.75 | 8.25 | 8.00 | 7.96 | -0.24 | -2.93% | 0.12 | 192 | 2,624 | 0.92 | 0.53 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 70.00 | 6.15 | 6.55 | 6.35 | 6.25 | -0.14 | -2.20% | 0.09 | 171 | 3,064 | 0.93 | 0.45 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 75.00 | 4.75 | 5.15 | 4.95 | 4.88 | -0.17 | -3.37% | 0.07 | 203 | 3,306 | 0.93 | 0.38 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 80.00 | 3.65 | 4.05 | 3.85 | 3.83 | -0.11 | -2.80% | 0.05 | 168 | 3,335 | 0.93 | 0.31 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 2.85 | 3.15 | 3.00 | 2.90 | -0.15 | -4.92% | 0.04 | 155 | 5,929 | 0.93 | 0.26 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 2.18 | 2.46 | 2.32 | 2.32 | -0.14 | -5.70% | 0.03 | 98 | 2,380 | 0.94 | 0.22 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 1.66 | 2.37 | 2.02 | 1.85 | -0.02 | -1.07% | 0.02 | 13 | 2,385 | 0.97 | 0.18 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 1.37 | 1.54 | 1.46 | 1.40 | -0.34 | -19.54% | 0.01 | 1,306 | 5,756 | 0.95 | 0.15 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 1.00 | 1.34 | 1.17 | 1.22 | -0.08 | -6.16% | 0.01 | 48 | 2,106 | 0.96 | 0.12 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 0.63 | 1.01 | 0.82 | 1.01 | -0.05 | -4.72% | 0.01 | 52 | 856 | 0.94 | 0.10 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 0.61 | 1.05 | 0.83 | 0.78 | -0.08 | -9.31% | 0.01 | 8 | 1,071 | 0.99 | 0.08 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 0.50 | 0.92 | 0.71 | 0.66 | -0.07 | -9.59% | 0.01 | 264 | 1,741 | 1.01 | 0.07 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 0.28 | 0.77 | 0.53 | 0.58 | -0.03 | -4.92% | 0.00 | 2 | 739 | 1.00 | 0.06 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 0.35 | 0.72 | 0.54 | 0.45 | -0.03 | -6.25% | 0.00 | 21 | 4,040 | 1.04 | 0.05 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 0.30 | 0.80 | 0.55 | 0.38 | -0.08 | -17.40% | 0.00 | 5 | 470 | 1.08 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 0.06 | 0.54 | 0.30 | 0.34 | -0.28 | -45.17% | 0.00 | 5 | 3,746 | 0.98 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 0.18 | 0.35 | 0.27 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.03 | 0.03 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 0.12 | 0.33 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 13 | 4,548 | 1.07 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 0.02 | 0.44 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 1 | 189 | 1.00 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.41 | 0.21 | 0.25 | -0.01 | -3.85% | 0.00 | 10 | 583 | 1.21 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 0.10 | 0.37 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.12 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 0.10 | 0.39 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.16 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.36 | 0.18 | 0.25 | +0.14 | +127.28% | 0.00 | 7 | 649 | 1.07 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 0.10 | 0.34 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 7 | 304 | 1.20 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.61 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 502 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.68 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 0.01 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.08 | 0.31 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 0.98 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 35.00 | 0.44 | 0.67 | 0.56 | 0.51 | -0.11 | -17.75% | 0.02 | 23 | 7,777 | 1.00 | -0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 40.00 | 0.94 | 1.18 | 1.06 | 0.97 | +0.12 | +14.12% | 0.03 | 30 | 2,422 | 0.96 | -0.08 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 45.00 | 1.79 | 2.46 | 2.13 | 1.92 | -0.24 | -11.12% | 0.05 | 34 | 1,233 | 0.97 | -0.14 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 50.00 | 3.10 | 3.55 | 3.33 | 3.27 | -0.21 | -6.04% | 0.07 | 172 | 3,125 | 0.94 | -0.21 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 55.00 | 4.95 | 5.20 | 5.08 | 5.16 | -0.22 | -4.09% | 0.09 | 38 | 1,383 | 0.92 | -0.29 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 60.00 | 7.25 | 7.75 | 7.50 | 7.43 | -0.39 | -4.99% | 0.12 | 81 | 4,162 | 0.92 | -0.38 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 65.00 | 10.00 | 10.30 | 10.15 | 10.25 | -0.18 | -1.73% | 0.16 | 168 | 5,023 | 0.90 | -0.47 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 70.00 | 13.25 | 13.75 | 13.50 | 13.45 | +0.45 | +3.47% | 0.19 | 150 | 3,139 | 0.92 | -0.55 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 75.00 | 16.85 | 17.35 | 17.10 | 18.10 | +0.93 | +5.42% | 0.23 | 305 | 1,626 | 0.92 | -0.62 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 80.00 | 20.70 | 22.35 | 21.53 | 20.89 | -0.72 | -3.34% | 0.27 | 88 | 6,550 | 0.98 | -0.69 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 24.80 | 25.90 | 25.35 | 26.30 | +5.80 | +28.30% | 0.30 | 751 | 3,316 | 0.95 | -0.74 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 28.65 | 31.10 | 29.88 | 31.01 | +6.46 | +26.32% | 0.33 | 2 | 7,431 | 0.96 | -0.78 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 33.10 | 34.90 | 34.00 | 35.52 | +1.28 | +3.74% | 0.36 | 6 | 1,351 | 0.91 | -0.82 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 37.90 | 39.45 | 38.68 | 38.90 | -0.20 | -0.52% | 0.39 | 1 | 3,408 | 0.91 | -0.85 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 42.40 | 44.80 | 43.60 | 44.64 | +7.74 | +20.98% | 0.42 | 5 | 545 | 1.19 | -0.88 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 47.00 | 50.25 | 48.63 | 48.06 | 0.00 | 0.00% | 0.44 | 0 | 2,217 | 1.33 | -0.90 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 51.85 | 55.10 | 53.48 | 53.46 | +0.22 | +0.42% | 0.47 | 1 | 335 | 1.37 | -0.92 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 55.65 | 59.95 | 57.80 | 58.02 | 0.00 | 0.00% | 0.48 | 0 | 321 | 1.41 | -0.93 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 61.60 | 64.45 | 63.03 | 64.40 | +1.95 | +3.13% | 0.50 | 1 | 145 | 1.38 | -0.94 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 66.65 | 69.75 | 68.20 | 61.27 | 0.00 | 0.00% | 0.52 | 0 | 340 | 1.49 | -0.95 | 0.00 | -0.02 | 7/6/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 71.45 | 74.75 | 73.10 | 75.50 | 0.00 | 0.00% | 0.54 | 0 | 278 | 1.54 | -0.96 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 76.45 | 79.70 | 78.08 | 77.25 | 0.00 | 0.00% | 0.56 | 0 | 1,120 | 1.58 | -0.97 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 79.60 | 86.40 | 83.00 | 83.00 | 0.00 | 0.00% | 0.57 | 0 | 70 | 1.89 | -0.97 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 85.60 | 90.15 | 87.88 | 84.35 | 0.00 | 0.00% | 0.59 | 0 | 182 | 1.75 | -0.98 | 0.00 | -0.01 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 89.85 | 96.40 | 93.13 | 91.30 | 0.00 | 0.00% | 0.60 | 0 | 38 | 1.98 | -0.98 | 0.00 | -0.01 | 6/30/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 93.50 | 102.10 | 97.80 | 90.36 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 98.50 | 107.10 | 102.80 | 51.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.01 | 5/11/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 104.40 | 112.00 | 108.20 | 95.64 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 108.45 | 117.10 | 112.78 | 74.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.26 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 113.50 | 122.10 | 117.80 | % | 0.65 | 0 | 0 | 2.30 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 185.00 | 118.50 | 127.00 | 122.75 | % | 0.66 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 190.00 | 124.35 | 131.55 | 127.95 | 72.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 128.65 | 135.80 | 132.23 | 112.51 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 133.45 | 142.10 | 137.78 | 109.53 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/24/2026 3:59:49 PM EST |