Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $49.15 as of 2/6/2026 5:54:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.35 | 34.20 | 30.28 | 28.85 | 0.00 | 0.00% | 1.01 | 0 | 15 | 1.26 | 0.92 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 35.00 | 23.45 | 30.00 | 26.73 | 35.00 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1.11 | 0.87 | 0.01 | -0.02 | 1/29/2026 | 2/6/2026 3:59:52 PM EST |
| 40.00 | 22.80 | 27.60 | 25.20 | 24.35 | 0.00 | 0.00% | 0.63 | 0 | 36 | 0.95 | 0.83 | 0.01 | -0.03 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 45.00 | 16.45 | 24.80 | 20.63 | 19.72 | +1.37 | +7.47% | 0.46 | 1 | 157 | 0.80 | 0.78 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 50.00 | 17.25 | 20.00 | 18.63 | 17.10 | +3.14 | +22.50% | 0.37 | 1 | 39 | 0.84 | 0.72 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 55.00 | 14.40 | 17.85 | 16.13 | 15.00 | +2.93 | +24.28% | 0.29 | 25 | 42 | 0.80 | 0.67 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 60.00 | 13.00 | 15.80 | 14.40 | 10.98 | 0.00 | 0.00% | 0.24 | 0 | 119 | 0.84 | 0.61 | 0.01 | -0.03 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 65.00 | 11.25 | 13.65 | 12.45 | 11.78 | +3.18 | +36.98% | 0.19 | 7 | 71 | 0.82 | 0.56 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 70.00 | 9.80 | 11.55 | 10.68 | 10.15 | +2.30 | +29.30% | 0.15 | 62 | 291 | 0.81 | 0.51 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 75.00 | 8.45 | 9.30 | 8.88 | 8.60 | +2.30 | +36.51% | 0.12 | 33 | 606 | 0.78 | 0.46 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 80.00 | 7.35 | 7.75 | 7.55 | 7.40 | +1.60 | +27.59% | 0.09 | 3,770 | 2,784 | 0.77 | 0.41 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 85.00 | 5.85 | 6.70 | 6.28 | 6.68 | +1.78 | +36.33% | 0.07 | 5 | 2,392 | 0.75 | 0.37 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 90.00 | 5.55 | 5.95 | 5.75 | 6.00 | +1.55 | +34.84% | 0.06 | 22 | 400 | 0.77 | 0.33 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 95.00 | 3.00 | 5.15 | 4.08 | 4.95 | +0.82 | +19.86% | 0.04 | 4 | 71 | 0.72 | 0.30 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 100.00 | 4.30 | 5.40 | 4.85 | 4.70 | +0.91 | +24.02% | 0.05 | 60 | 216 | 0.80 | 0.27 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 105.00 | 3.65 | 5.35 | 4.50 | 3.95 | -0.67 | -14.51% | 0.04 | 9 | 43 | 0.81 | 0.25 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 110.00 | 1.89 | 5.45 | 3.67 | 3.50 | 0.00 | 0.00% | 0.03 | 3 | 126 | 0.78 | 0.22 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 115.00 | 2.72 | 4.05 | 3.39 | 3.15 | +0.55 | +21.16% | 0.03 | 3 | 36 | 0.81 | 0.20 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 120.00 | 2.27 | 3.60 | 2.94 | 2.86 | -0.14 | -4.67% | 0.02 | 30 | 83 | 0.79 | 0.18 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 125.00 | 2.06 | 2.96 | 2.51 | 2.63 | +0.70 | +36.27% | 0.02 | 7 | 160 | 0.79 | 0.17 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 130.00 | 1.88 | 2.72 | 2.30 | 2.33 | +0.33 | +16.50% | 0.02 | 1 | 149 | 0.79 | 0.15 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 135.00 | 1.45 | 2.60 | 2.03 | 2.08 | -0.28 | -11.87% | 0.02 | 6 | 61 | 0.79 | 0.14 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 140.00 | 1.42 | 2.73 | 2.08 | 1.58 | -0.36 | -18.56% | 0.01 | 1 | 70 | 0.80 | 0.13 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 145.00 | 1.20 | 1.83 | 1.52 | 1.50 | -0.78 | -34.22% | 0.01 | 1 | 101 | 0.78 | 0.12 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 150.00 | 1.04 | 2.15 | 1.60 | 1.36 | -0.07 | -4.90% | 0.01 | 15 | 192 | 0.80 | 0.11 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 155.00 | 0.96 | 1.98 | 1.47 | 1.39 | -0.29 | -17.27% | 0.01 | 2 | 56 | 0.81 | 0.10 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 160.00 | 0.74 | 1.78 | 1.26 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.80 | 0.09 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 165.00 | 1.00 | 1.32 | 1.16 | 1.17 | +0.17 | +17.00% | 0.01 | 10 | 239 | 0.81 | 0.08 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 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 | 1.71 | 2.60 | 2.16 | 2.18 | -0.82 | -27.34% | 0.07 | 755 | 108 | 0.87 | -0.08 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 35.00 | 3.20 | 3.50 | 3.35 | 3.40 | -0.98 | -22.38% | 0.10 | 24 | 1,773 | 0.84 | -0.13 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 40.00 | 4.80 | 5.80 | 5.30 | 5.12 | -1.63 | -24.15% | 0.13 | 2 | 1,493 | 0.86 | -0.17 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 45.00 | 6.70 | 7.85 | 7.28 | 7.48 | -1.17 | -13.53% | 0.16 | 1 | 580 | 0.83 | -0.22 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 50.00 | 6.90 | 11.40 | 9.15 | 9.58 | -2.32 | -19.50% | 0.18 | 8 | 1,674 | 0.81 | -0.28 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 55.00 | 11.60 | 12.40 | 12.00 | 11.80 | -2.35 | -16.61% | 0.22 | 7 | 523 | 0.81 | -0.33 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 60.00 | 14.50 | 15.95 | 15.23 | 15.08 | -2.34 | -13.44% | 0.25 | 4 | 508 | 0.80 | -0.39 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 65.00 | 17.70 | 19.85 | 18.78 | 18.75 | -3.26 | -14.82% | 0.29 | 1 | 2,935 | 0.83 | -0.44 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 70.00 | 21.15 | 22.80 | 21.98 | 22.46 | -1.89 | -7.77% | 0.31 | 1 | 1,444 | 0.81 | -0.49 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 75.00 | 23.80 | 26.80 | 25.30 | 25.60 | -2.90 | -10.18% | 0.34 | 1 | 1,042 | 0.79 | -0.54 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 80.00 | 28.65 | 29.85 | 29.25 | 31.30 | -0.01 | -0.04% | 0.37 | 1 | 1,750 | 0.78 | -0.59 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 85.00 | 32.55 | 34.80 | 33.68 | 34.98 | 0.00 | 0.00% | 0.40 | 0 | 670 | 0.76 | -0.63 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 90.00 | 33.00 | 40.85 | 36.93 | 39.90 | 0.00 | 0.00% | 0.41 | 0 | 223 | 0.71 | -0.67 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 95.00 | 40.10 | 44.10 | 42.10 | 45.50 | 0.00 | 0.00% | 0.44 | 0 | 145 | 1.00 | -0.70 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 100.00 | 41.95 | 49.55 | 45.75 | 46.16 | -4.08 | -8.13% | 0.46 | 4 | 64 | 1.01 | -0.73 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 105.00 | 46.35 | 53.20 | 49.78 | 52.22 | 0.00 | 0.00% | 0.47 | 0 | 57 | 0.97 | -0.75 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 110.00 | 51.00 | 58.60 | 54.80 | 57.92 | 0.00 | 0.00% | 0.50 | 0 | 54 | 1.03 | -0.78 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 115.00 | 55.65 | 63.20 | 59.43 | 63.55 | 0.00 | 0.00% | 0.52 | 0 | 28 | 1.04 | -0.80 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 120.00 | 60.35 | 67.95 | 64.15 | 66.52 | +5.60 | +9.20% | 0.53 | 5 | 25 | 1.06 | -0.82 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 125.00 | 65.85 | 72.65 | 69.25 | 72.80 | 0.00 | 0.00% | 0.55 | 0 | 65 | 1.07 | -0.83 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 130.00 | 70.00 | 76.75 | 73.38 | 77.00 | 0.00 | 0.00% | 0.56 | 0 | 68 | 1.04 | -0.85 | 0.01 | -0.02 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 135.00 | 74.80 | 82.20 | 78.50 | 81.65 | 0.00 | 0.00% | 0.58 | 0 | 182 | 1.09 | -0.86 | 0.01 | -0.02 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 140.00 | 79.65 | 87.05 | 83.35 | 79.85 | 0.00 | 0.00% | 0.60 | 0 | 16 | 1.11 | -0.87 | 0.01 | -0.02 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 145.00 | 84.65 | 91.90 | 88.28 | 90.00 | 0.00 | 0.00% | 0.61 | 0 | 11 | 1.12 | -0.88 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 3:59:52 PM EST |
| 150.00 | 89.35 | 96.80 | 93.08 | 68.76 | 0.00 | 0.00% | 0.62 | 0 | 31 | 1.14 | -0.89 | 0.01 | -0.01 | 1/5/2026 | 2/6/2026 3:59:52 PM EST |
| 155.00 | 95.70 | 101.80 | 98.75 | 96.57 | 0.00 | 0.00% | 0.64 | 0 | 26 | 1.17 | -0.90 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 3:59:52 PM EST |
| 160.00 | 101.45 | 106.70 | 104.08 | 107.65 | +17.18 | +18.99% | 0.65 | 1 | 12 | 1.18 | -0.91 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 165.00 | 104.15 | 111.65 | 107.90 | 91.97 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.20 | -0.92 | 0.00 | -0.01 | 1/20/2026 | 2/6/2026 3:59:52 PM EST |