Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $70.93 as of 7/22/2026 6:17:42 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 | 33.15 | 40.60 | 36.88 | 33.95 | 0.00 | 0.00% | 1.23 | 0 | 95 | 2.38 | 0.98 | 0.00 | -0.01 | 7/13/2026 | 7/22/2026 3:59:53 PM EST |
| 35.00 | 30.50 | 33.80 | 32.15 | 28.50 | 0.00 | 0.00% | 0.92 | 0 | 14 | 1.63 | 0.96 | 0.00 | -0.02 | 7/13/2026 | 7/22/2026 3:59:53 PM EST |
| 40.00 | 26.15 | 28.00 | 27.08 | 27.05 | +2.05 | +8.20% | 0.68 | 1 | 75 | 1.19 | 0.93 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 45.00 | 22.10 | 23.65 | 22.88 | 23.85 | -3.42 | -12.55% | 0.51 | 3 | 135 | 0.95 | 0.88 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 50.00 | 18.15 | 19.70 | 18.93 | 20.01 | -3.79 | -15.93% | 0.38 | 6 | 68 | 0.92 | 0.82 | 0.01 | -0.06 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 55.00 | 15.05 | 16.85 | 15.95 | 17.13 | -3.37 | -16.44% | 0.29 | 3 | 614 | 0.97 | 0.75 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 60.00 | 12.55 | 13.60 | 13.08 | 12.50 | -3.75 | -23.08% | 0.22 | 22 | 362 | 0.97 | 0.67 | 0.01 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 65.00 | 10.10 | 10.80 | 10.45 | 10.05 | -4.10 | -28.98% | 0.16 | 70 | 2,498 | 0.95 | 0.59 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 70.00 | 8.05 | 8.65 | 8.35 | 8.13 | -3.07 | -27.42% | 0.12 | 78 | 2,981 | 0.94 | 0.52 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 75.00 | 6.60 | 7.00 | 6.80 | 6.64 | -2.56 | -27.83% | 0.09 | 193 | 3,173 | 0.95 | 0.44 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 80.00 | 5.05 | 5.60 | 5.33 | 5.24 | -2.31 | -30.60% | 0.07 | 134 | 3,826 | 0.94 | 0.38 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 85.00 | 4.00 | 4.50 | 4.25 | 4.23 | -1.92 | -31.22% | 0.05 | 137 | 5,956 | 0.94 | 0.32 | 0.01 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 90.00 | 3.15 | 3.60 | 3.38 | 3.33 | -1.64 | -33.00% | 0.04 | 132 | 2,310 | 0.94 | 0.27 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 95.00 | 2.59 | 3.05 | 2.82 | 2.70 | -1.40 | -34.15% | 0.03 | 153 | 2,326 | 0.96 | 0.22 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 100.00 | 2.09 | 2.39 | 2.24 | 2.15 | -1.10 | -33.85% | 0.02 | 261 | 5,587 | 0.96 | 0.19 | 0.01 | -0.06 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 105.00 | 1.66 | 2.07 | 1.87 | 1.72 | -0.87 | -33.60% | 0.02 | 7 | 2,110 | 0.98 | 0.16 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 110.00 | 1.32 | 1.60 | 1.46 | 1.45 | -0.81 | -35.85% | 0.01 | 27 | 858 | 0.97 | 0.13 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 115.00 | 1.06 | 1.41 | 1.24 | 1.42 | -0.38 | -21.12% | 0.01 | 3 | 1,069 | 0.99 | 0.11 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 120.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.60 | -37.50% | 0.01 | 59 | 1,535 | 0.99 | 0.10 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 125.00 | 0.75 | 0.99 | 0.87 | 0.86 | -0.37 | -30.09% | 0.01 | 10 | 731 | 1.01 | 0.08 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 130.00 | 0.60 | 0.81 | 0.71 | 0.70 | -0.34 | -32.70% | 0.01 | 23 | 4,005 | 1.01 | 0.07 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 135.00 | 0.50 | 0.79 | 0.65 | 0.73 | -0.15 | -17.05% | 0.00 | 1 | 471 | 1.03 | 0.06 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 140.00 | 0.44 | 0.57 | 0.51 | 0.49 | -0.29 | -37.18% | 0.00 | 8,251 | 5,614 | 1.02 | 0.05 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 145.00 | 0.27 | 0.55 | 0.41 | 0.52 | -0.13 | -20.00% | 0.00 | 1 | 744 | 1.02 | 0.05 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 150.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.19 | -33.34% | 0.00 | 8,314 | 6,603 | 1.06 | 0.04 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 155.00 | 0.22 | 0.63 | 0.43 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.08 | 0.03 | 0.00 | -0.02 | 7/13/2026 | 7/22/2026 3:59:53 PM EST |
| 160.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.15 | -33.34% | 0.00 | 56 | 628 | 1.05 | 0.03 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 165.00 | 0.17 | 0.54 | 0.36 | 0.30 | -0.08 | -21.06% | 0.00 | 53 | 527 | 1.11 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 170.00 | 0.10 | 0.39 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.07 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 175.00 | 0.09 | 0.44 | 0.27 | 0.19 | -0.15 | -44.12% | 0.00 | 6 | 642 | 1.11 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 180.00 | 0.10 | 0.45 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 6 | 303 | 1.14 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 185.00 | 0.10 | 0.42 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.16 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/22/2026 3:59:53 PM EST |
| 190.00 | 0.04 | 0.39 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.13 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/22/2026 3:59:53 PM EST |
| 195.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.13 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 200.00 | 0.01 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.08 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:53 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 | 0.34 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 1.03 | -0.02 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.47 | +0.08 | +20.52% | 0.01 | 9 | 7,777 | 0.98 | -0.04 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 40.00 | 0.81 | 1.02 | 0.92 | 0.85 | +0.15 | +21.43% | 0.02 | 3 | 2,420 | 0.98 | -0.07 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 45.00 | 1.54 | 1.75 | 1.65 | 1.40 | +0.05 | +3.71% | 0.04 | 7 | 1,204 | 0.96 | -0.12 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 50.00 | 2.69 | 3.00 | 2.85 | 2.81 | +0.55 | +24.34% | 0.06 | 73 | 3,107 | 0.95 | -0.18 | 0.01 | -0.06 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 55.00 | 4.25 | 4.75 | 4.50 | 4.34 | +1.04 | +31.52% | 0.08 | 158 | 1,436 | 0.95 | -0.25 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 60.00 | 6.20 | 6.85 | 6.53 | 6.52 | +1.38 | +26.85% | 0.11 | 73 | 4,190 | 0.94 | -0.33 | 0.01 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 65.00 | 8.75 | 9.40 | 9.08 | 8.95 | +1.95 | +27.86% | 0.14 | 142 | 4,920 | 0.94 | -0.41 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 70.00 | 11.75 | 12.35 | 12.05 | 11.00 | +1.42 | +14.83% | 0.17 | 57 | 3,083 | 0.94 | -0.48 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 75.00 | 15.00 | 15.60 | 15.30 | 15.25 | +2.20 | +16.86% | 0.20 | 7 | 1,628 | 0.94 | -0.56 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 80.00 | 18.65 | 19.25 | 18.95 | 15.98 | 0.00 | 0.00% | 0.24 | 0 | 6,552 | 0.94 | -0.62 | 0.02 | -0.08 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 85.00 | 22.45 | 23.20 | 22.83 | 20.50 | +1.75 | +9.34% | 0.27 | 1 | 3,315 | 0.94 | -0.68 | 0.01 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 90.00 | 26.50 | 27.80 | 27.15 | 24.55 | +1.06 | +4.52% | 0.30 | 1 | 7,430 | 0.96 | -0.73 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 95.00 | 29.75 | 32.05 | 30.90 | 29.44 | -2.77 | -8.60% | 0.33 | 1 | 1,353 | 0.88 | -0.78 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 100.00 | 35.25 | 36.95 | 36.10 | 35.80 | +4.17 | +13.19% | 0.36 | 3 | 3,414 | 0.99 | -0.81 | 0.01 | -0.06 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 105.00 | 38.25 | 41.15 | 39.70 | 36.90 | 0.00 | 0.00% | 0.38 | 0 | 545 | 1.09 | -0.84 | 0.01 | -0.05 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 110.00 | 44.50 | 45.95 | 45.23 | 45.70 | 0.00 | 0.00% | 0.41 | 0 | 2,216 | 0.99 | -0.87 | 0.01 | -0.05 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 115.00 | 48.65 | 51.90 | 50.28 | 46.52 | 0.00 | 0.00% | 0.44 | 0 | 335 | 1.32 | -0.89 | 0.01 | -0.04 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 120.00 | 52.50 | 55.70 | 54.10 | 56.15 | 0.00 | 0.00% | 0.45 | 0 | 314 | 1.21 | -0.90 | 0.01 | -0.04 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 125.00 | 57.35 | 60.55 | 58.95 | 62.45 | 0.00 | 0.00% | 0.47 | 0 | 145 | 1.24 | -0.92 | 0.01 | -0.03 | 7/14/2026 | 7/22/2026 3:59:53 PM EST |
| 130.00 | 62.25 | 65.25 | 63.75 | 61.27 | 0.00 | 0.00% | 0.49 | 0 | 340 | 1.24 | -0.93 | 0.01 | -0.03 | 7/6/2026 | 7/22/2026 3:59:53 PM EST |
| 135.00 | 67.20 | 70.30 | 68.75 | 75.50 | 0.00 | 0.00% | 0.51 | 0 | 278 | 1.30 | -0.94 | 0.00 | -0.03 | 7/17/2026 | 7/22/2026 3:59:53 PM EST |
| 140.00 | 72.10 | 75.30 | 73.70 | 77.00 | 0.00 | 0.00% | 0.53 | 0 | 1,120 | 1.35 | -0.95 | 0.00 | -0.03 | 7/8/2026 | 7/22/2026 3:59:53 PM EST |
| 145.00 | 77.05 | 81.40 | 79.23 | 83.00 | 0.00 | 0.00% | 0.55 | 0 | 70 | 1.57 | -0.95 | 0.00 | -0.02 | 7/16/2026 | 7/22/2026 3:59:53 PM EST |
| 150.00 | 80.40 | 87.95 | 84.18 | 84.35 | 0.00 | 0.00% | 0.56 | 0 | 190 | 1.83 | -0.96 | 0.00 | -0.02 | 7/15/2026 | 7/22/2026 3:59:53 PM EST |
| 155.00 | 85.30 | 92.10 | 88.70 | 91.30 | 0.00 | 0.00% | 0.57 | 0 | 38 | 1.76 | -0.97 | 0.00 | -0.02 | 6/30/2026 | 7/22/2026 3:59:53 PM EST |
| 160.00 | 90.10 | 96.75 | 93.43 | 90.36 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.73 | -0.97 | 0.00 | -0.02 | 6/25/2026 | 7/22/2026 3:59:53 PM EST |
| 165.00 | 94.90 | 103.55 | 99.23 | 51.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.01 | -0.98 | 0.00 | -0.01 | 5/11/2026 | 7/22/2026 3:59:53 PM EST |
| 170.00 | 99.90 | 108.25 | 104.08 | 95.64 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.01 | -0.98 | 0.00 | -0.01 | 6/29/2026 | 7/22/2026 3:59:53 PM EST |
| 175.00 | 104.55 | 113.85 | 109.20 | 74.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.08 | -0.98 | 0.00 | -0.01 | 5/28/2026 | 7/22/2026 3:59:53 PM EST |
| 180.00 | 109.55 | 118.50 | 114.03 | % | 0.63 | 0 | 0 | 2.12 | -0.98 | 0.00 | -0.01 | 7/22/2026 3:59:53 PM EST | |||
| 185.00 | 114.50 | 123.85 | 119.18 | % | 0.64 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:53 PM EST | |||
| 190.00 | 119.50 | 128.50 | 124.00 | 72.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.19 | -0.99 | 0.00 | -0.01 | 5/11/2026 | 7/22/2026 3:59:53 PM EST |
| 195.00 | 124.50 | 133.85 | 129.18 | 112.51 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.23 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 7/22/2026 3:59:53 PM EST |
| 200.00 | 129.50 | 138.10 | 133.80 | 109.53 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 7/22/2026 3:59:53 PM EST |