Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $66.67 as of 8/10/2026 10:40:53 AM 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 | 27.40 | 34.85 | 31.13 | % | 0.89 | 0 | 0 | 2.21 | 0.99 | 0.00 | 0.00 | 8/10/2026 11:58:52 AM EST | |||
| 40.00 | 22.60 | 29.35 | 25.98 | % | 0.65 | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.01 | 8/10/2026 11:58:52 AM EST | |||
| 45.00 | 19.85 | 23.35 | 21.60 | % | 0.48 | 0 | 0 | 1.28 | 0.94 | 0.01 | -0.02 | 8/10/2026 11:58:52 AM EST | |||
| 50.00 | 16.00 | 18.45 | 17.23 | % | 0.34 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.04 | 8/10/2026 11:58:52 AM EST | |||
| 51.00 | 14.35 | 17.90 | 16.13 | % | 0.32 | 0 | 0 | 1.07 | 0.85 | 0.01 | -0.05 | 8/10/2026 11:58:52 AM EST | |||
| 52.00 | 14.20 | 16.95 | 15.58 | % | 0.30 | 0 | 0 | 0.75 | 0.84 | 0.01 | -0.05 | 8/10/2026 11:58:52 AM EST | |||
| 53.00 | 12.05 | 16.35 | 14.20 | % | 0.27 | 0 | 0 | 1.04 | 0.82 | 0.01 | -0.05 | 8/10/2026 11:58:52 AM EST | |||
| 54.00 | 13.05 | 15.30 | 14.18 | % | 0.26 | 0 | 0 | 0.77 | 0.80 | 0.02 | -0.06 | 8/10/2026 11:58:52 AM EST | |||
| 55.00 | 12.45 | 14.70 | 13.58 | % | 0.25 | 0 | 0 | 0.78 | 0.78 | 0.02 | -0.06 | 8/10/2026 11:58:52 AM EST | |||
| 56.00 | 11.70 | 14.25 | 12.98 | % | 0.23 | 0 | 0 | 0.81 | 0.76 | 0.02 | -0.06 | 8/10/2026 11:58:52 AM EST | |||
| 57.00 | 10.15 | 13.35 | 11.75 | % | 0.21 | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.07 | 8/10/2026 11:58:52 AM EST | |||
| 58.00 | 10.40 | 12.70 | 11.55 | % | 0.20 | 0 | 0 | 0.79 | 0.72 | 0.02 | -0.07 | 8/10/2026 11:58:52 AM EST | |||
| 59.00 | 9.80 | 13.35 | 11.58 | % | 0.20 | 0 | 0 | 0.87 | 0.70 | 0.02 | -0.07 | 8/10/2026 11:58:52 AM EST | |||
| 60.00 | 9.45 | 11.40 | 10.43 | 10.25 | -1.79 | -14.87% | 0.17 | 8 | 9 | 0.79 | 0.68 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 61.00 | 8.80 | 10.70 | 9.75 | 10.43 | % | 0.16 | 12 | 0 | 0.78 | 0.66 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 62.00 | 9.05 | 10.15 | 9.60 | 9.60 | % | 0.15 | 33 | 0 | 0.80 | 0.64 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 63.00 | 8.60 | 9.75 | 9.18 | 9.11 | -0.04 | -0.44% | 0.15 | 146 | 1 | 0.79 | 0.62 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 64.00 | 7.90 | 9.30 | 8.60 | 8.45 | % | 0.13 | 142 | 0 | 0.80 | 0.60 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 65.00 | 7.60 | 8.80 | 8.20 | 7.50 | -3.00 | -28.58% | 0.13 | 88 | 21 | 0.82 | 0.57 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 66.00 | 7.25 | 8.25 | 7.75 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | 0.55 | 0.02 | -0.08 | 8/7/2026 | 8/10/2026 11:58:52 AM EST |
| 67.00 | 6.60 | 7.80 | 7.20 | 6.76 | -1.74 | -20.48% | 0.11 | 1 | 3 | 0.81 | 0.53 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 68.00 | 6.40 | 7.40 | 6.90 | 6.70 | % | 0.10 | 12 | 0 | 0.80 | 0.51 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 69.00 | 6.00 | 6.80 | 6.40 | 6.34 | % | 0.09 | 1 | 0 | 0.80 | 0.50 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 70.00 | 5.65 | 6.50 | 6.08 | 5.80 | -0.80 | -12.13% | 0.09 | 31 | 3 | 0.81 | 0.48 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 71.00 | 5.15 | 6.30 | 5.73 | 5.93 | -0.47 | -7.35% | 0.08 | 71 | 1 | 0.82 | 0.46 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 72.00 | 5.05 | 5.90 | 5.48 | 5.47 | % | 0.08 | 185 | 0 | 0.83 | 0.44 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 73.00 | 4.55 | 5.55 | 5.05 | 5.04 | -0.88 | -14.87% | 0.07 | 258 | 11 | 0.81 | 0.42 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 74.00 | 4.25 | 5.35 | 4.80 | 4.72 | % | 0.06 | 111 | 0 | 0.81 | 0.40 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 75.00 | 4.00 | 5.20 | 4.60 | 4.05 | -1.23 | -23.30% | 0.06 | 209 | 16 | 1.02 | 0.39 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 80.00 | 3.10 | 3.50 | 3.30 | 3.49 | -0.51 | -12.75% | 0.04 | 15 | 44 | 0.83 | 0.32 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 85.00 | 2.03 | 2.81 | 2.42 | 2.35 | -0.72 | -23.46% | 0.03 | 251 | 1 | 0.84 | 0.25 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 90.00 | 1.52 | 2.00 | 1.76 | 1.90 | -0.55 | -22.45% | 0.02 | 212 | 2 | 0.84 | 0.20 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 11:58:52 AM 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 | 0.07 | 0.21 | 0.14 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 8/10/2026 11:58:52 AM EST | |||
| 40.00 | 0.13 | 0.30 | 0.22 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.02 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 11:58:52 AM EST |
| 45.00 | 0.32 | 0.70 | 0.51 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | -0.06 | 0.01 | -0.02 | 8/7/2026 | 8/10/2026 11:58:52 AM EST |
| 50.00 | 1.08 | 1.42 | 1.25 | 1.42 | % | 0.03 | 11 | 0 | 0.77 | -0.13 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 51.00 | 1.23 | 3.80 | 2.52 | % | 0.05 | 0 | 0 | 1.03 | -0.15 | 0.01 | -0.05 | 8/10/2026 11:58:52 AM EST | |||
| 52.00 | 1.48 | 2.25 | 1.87 | % | 0.04 | 0 | 0 | 0.80 | -0.16 | 0.01 | -0.05 | 8/10/2026 11:58:52 AM EST | |||
| 53.00 | 1.76 | 2.51 | 2.14 | 2.09 | % | 0.04 | 1 | 0 | 0.80 | -0.18 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 54.00 | 1.93 | 2.96 | 2.45 | 3.39 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.82 | -0.20 | 0.02 | -0.06 | 8/6/2026 | 8/10/2026 11:58:52 AM EST |
| 55.00 | 2.40 | 2.78 | 2.59 | 2.50 | -0.16 | -6.02% | 0.05 | 16 | 4 | 0.78 | -0.22 | 0.02 | -0.06 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 56.00 | 2.66 | 3.45 | 3.06 | % | 0.05 | 0 | 0 | 0.80 | -0.24 | 0.02 | -0.06 | 8/10/2026 11:58:52 AM EST | |||
| 57.00 | 2.93 | 3.45 | 3.19 | 3.38 | % | 0.06 | 1 | 0 | 0.79 | -0.26 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 58.00 | 3.30 | 3.95 | 3.63 | 3.70 | % | 0.06 | 2 | 0 | 0.79 | -0.28 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 59.00 | 3.70 | 4.40 | 4.05 | 4.52 | % | 0.07 | 5 | 0 | 0.83 | -0.30 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 60.00 | 4.10 | 4.80 | 4.45 | 4.61 | +0.32 | +7.46% | 0.07 | 15 | 6 | 0.79 | -0.32 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 61.00 | 4.55 | 5.35 | 4.95 | 5.15 | +0.55 | +11.96% | 0.08 | 3 | 6 | 0.81 | -0.34 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 62.00 | 5.00 | 5.75 | 5.38 | 5.76 | -1.84 | -24.22% | 0.09 | 146 | 2 | 0.80 | -0.36 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 63.00 | 5.40 | 6.50 | 5.95 | 6.11 | +0.43 | +7.57% | 0.09 | 87 | 4 | 0.81 | -0.38 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 64.00 | 5.90 | 7.30 | 6.60 | 6.50 | +0.22 | +3.51% | 0.10 | 13 | 50 | 0.83 | -0.40 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 65.00 | 6.50 | 7.20 | 6.85 | 7.15 | -0.67 | -8.57% | 0.11 | 7 | 11 | 0.82 | -0.43 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 66.00 | 7.05 | 7.90 | 7.48 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.45 | 0.02 | -0.08 | 8/6/2026 | 8/10/2026 11:58:52 AM EST |
| 67.00 | 7.60 | 8.95 | 8.28 | 8.97 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.83 | -0.47 | 0.02 | -0.08 | 8/6/2026 | 8/10/2026 11:58:52 AM EST |
| 68.00 | 8.20 | 9.65 | 8.93 | 9.02 | % | 0.13 | 1 | 0 | 0.84 | -0.49 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 69.00 | 8.80 | 10.40 | 9.60 | % | 0.14 | 0 | 0 | 0.85 | -0.50 | 0.02 | -0.08 | 8/10/2026 11:58:52 AM EST | |||
| 70.00 | 9.30 | 10.55 | 9.93 | 9.96 | % | 0.14 | 6 | 0 | 0.83 | -0.52 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 71.00 | 9.90 | 11.05 | 10.48 | 11.12 | -0.71 | -6.01% | 0.15 | 81 | 1 | 0.83 | -0.54 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 72.00 | 10.70 | 12.20 | 11.45 | 11.55 | % | 0.16 | 81 | 0 | 0.85 | -0.56 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST | |
| 73.00 | 11.30 | 12.70 | 12.00 | 11.89 | -1.20 | -9.17% | 0.16 | 71 | 1 | 0.81 | -0.58 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 74.00 | 12.05 | 13.65 | 12.85 | 14.06 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | -0.60 | 0.02 | -0.08 | 8/6/2026 | 8/10/2026 11:58:52 AM EST |
| 75.00 | 12.75 | 14.30 | 13.53 | 13.57 | -1.18 | -8.00% | 0.18 | 5 | 2 | 0.84 | -0.61 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 80.00 | 16.65 | 18.25 | 17.45 | 17.37 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.85 | -0.68 | 0.02 | -0.08 | 8/7/2026 | 8/10/2026 11:58:52 AM EST |
| 85.00 | 20.60 | 22.25 | 21.43 | 21.36 | +0.56 | +2.70% | 0.25 | 5 | 1 | 0.89 | -0.75 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |
| 90.00 | 25.00 | 27.20 | 26.10 | 26.56 | % | 0.29 | 9 | 0 | 0.90 | -0.80 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 11:58:52 AM EST |