Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $75.00 as of 8/18/2026 7:21:27 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 | 34.80 | 39.55 | 37.18 | % | 1.06 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 40.00 | 30.00 | 34.60 | 32.30 | % | 0.81 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 45.00 | 25.10 | 29.60 | 27.35 | 19.39 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.26 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 50.00 | 20.15 | 24.70 | 22.43 | 17.00 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.91 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 51.00 | 19.85 | 23.70 | 21.78 | 11.89 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.84 | 0.98 | 0.00 | -0.02 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 52.00 | 18.65 | 22.70 | 20.68 | % | 0.40 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 53.00 | 17.65 | 21.75 | 19.70 | % | 0.37 | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 54.00 | 16.75 | 20.80 | 18.78 | 18.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.65 | 0.96 | 0.01 | -0.03 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 55.00 | 16.75 | 18.30 | 17.53 | 17.65 | -1.97 | -10.05% | 0.32 | 1 | 3 | 1.15 | 0.95 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 56.00 | 15.35 | 19.20 | 17.28 | 9.14 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.61 | 0.94 | 0.01 | -0.05 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 57.00 | 14.05 | 17.20 | 15.63 | 16.18 | 0.00 | 0.00% | 0.27 | 0 | 25 | 1.30 | 0.93 | 0.01 | -0.05 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 58.00 | 13.80 | 16.00 | 14.90 | 7.96 | 0.00 | 0.00% | 0.26 | 0 | 84 | 1.18 | 0.91 | 0.01 | -0.06 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 59.00 | 12.35 | 16.15 | 14.25 | 12.10 | 0.00 | 0.00% | 0.24 | 0 | 47 | 1.39 | 0.89 | 0.01 | -0.07 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 60.00 | 10.60 | 15.55 | 13.08 | 12.10 | 0.00 | 0.00% | 0.22 | 0 | 67 | 1.41 | 0.88 | 0.02 | -0.08 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 61.00 | 10.55 | 14.40 | 12.48 | 9.75 | -1.76 | -15.30% | 0.20 | 1 | 41 | 1.31 | 0.85 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 62.00 | 10.40 | 12.55 | 11.48 | 8.90 | -2.84 | -24.20% | 0.19 | 3 | 29 | 0.83 | 0.83 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 63.00 | 9.70 | 11.30 | 10.50 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.81 | 0.81 | 0.02 | -0.10 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 64.00 | 9.10 | 10.25 | 9.68 | 9.99 | -0.41 | -3.95% | 0.15 | 1 | 162 | 0.80 | 0.78 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 65.00 | 8.55 | 9.55 | 9.05 | 9.06 | -1.96 | -17.79% | 0.14 | 4 | 104 | 0.82 | 0.75 | 0.03 | -0.12 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 66.00 | 7.75 | 8.85 | 8.30 | 10.61 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.81 | 0.72 | 0.03 | -0.12 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 67.00 | 7.20 | 8.20 | 7.70 | 9.16 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.82 | 0.69 | 0.03 | -0.13 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 68.00 | 6.60 | 7.40 | 7.00 | 7.55 | -1.37 | -15.36% | 0.10 | 1 | 1,716 | 0.80 | 0.66 | 0.03 | -0.13 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 69.00 | 6.00 | 6.75 | 6.38 | 7.46 | +0.60 | +8.75% | 0.09 | 1 | 23 | 0.79 | 0.63 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 70.00 | 5.50 | 6.20 | 5.85 | 5.80 | -2.50 | -30.12% | 0.08 | 39 | 425 | 0.79 | 0.60 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 71.00 | 5.00 | 5.70 | 5.35 | 5.25 | -1.81 | -25.64% | 0.08 | 5 | 24 | 0.80 | 0.56 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 72.00 | 4.60 | 5.20 | 4.90 | 4.80 | -2.50 | -34.25% | 0.07 | 25 | 139 | 0.80 | 0.53 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 73.00 | 4.20 | 4.75 | 4.48 | 4.42 | -1.54 | -25.84% | 0.06 | 15 | 113 | 0.80 | 0.50 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 74.00 | 3.80 | 4.35 | 4.08 | 4.24 | -1.56 | -26.90% | 0.06 | 16 | 74 | 0.81 | 0.47 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 75.00 | 3.40 | 3.90 | 3.65 | 3.65 | -1.85 | -33.64% | 0.05 | 32 | 449 | 0.80 | 0.44 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 76.00 | 3.10 | 3.65 | 3.38 | 3.68 | -1.24 | -25.21% | 0.04 | 6 | 49 | 0.81 | 0.41 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 77.00 | 2.79 | 3.30 | 3.05 | 3.18 | -1.29 | -28.86% | 0.04 | 17 | 105 | 0.81 | 0.38 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 78.00 | 2.46 | 3.05 | 2.76 | 2.72 | -1.38 | -33.66% | 0.04 | 25 | 146 | 0.81 | 0.35 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 79.00 | 2.21 | 2.61 | 2.41 | 2.41 | -1.02 | -29.74% | 0.03 | 9 | 4 | 0.80 | 0.33 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 80.00 | 2.15 | 2.38 | 2.27 | 2.22 | -1.28 | -36.58% | 0.03 | 31 | 1,143 | 0.82 | 0.30 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 81.00 | 1.88 | 2.17 | 2.03 | 2.27 | -0.97 | -29.94% | 0.03 | 7 | 33 | 0.82 | 0.28 | 0.03 | -0.13 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 82.00 | 1.71 | 1.98 | 1.85 | 1.82 | -0.88 | -32.60% | 0.02 | 24 | 44 | 0.83 | 0.26 | 0.03 | -0.13 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 83.00 | 1.54 | 1.78 | 1.66 | 1.64 | -0.81 | -33.07% | 0.02 | 8 | 14 | 0.83 | 0.24 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 85.00 | 1.26 | 1.48 | 1.37 | 1.37 | -0.82 | -37.45% | 0.02 | 81 | 288 | 0.84 | 0.20 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 90.00 | 0.76 | 0.93 | 0.85 | 0.82 | -0.58 | -41.43% | 0.01 | 82 | 394 | 0.87 | 0.14 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 95.00 | 0.46 | 0.62 | 0.54 | 0.49 | -0.41 | -45.56% | 0.01 | 114 | 275 | 0.90 | 0.09 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 100.00 | 0.28 | 0.44 | 0.36 | 0.31 | -0.27 | -46.56% | 0.00 | 32 | 69 | 0.93 | 0.06 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 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 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 40.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 420 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 45.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 872 | 2,574 | 0.97 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 50.00 | 0.02 | 0.16 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 15 | 459 | 0.81 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 51.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 67 | 0.74 | -0.02 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 331 | 0.92 | -0.02 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 53.00 | 0.07 | 0.25 | 0.16 | 0.17 | -0.09 | -34.62% | 0.00 | 2 | 151 | 0.78 | -0.03 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 54.00 | 0.12 | 0.34 | 0.23 | 0.23 | +0.07 | +43.75% | 0.00 | 4 | 45 | 0.80 | -0.04 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 55.00 | 0.17 | 0.32 | 0.25 | 0.25 | +0.07 | +38.89% | 0.00 | 10 | 466 | 0.77 | -0.05 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 56.00 | 0.24 | 0.37 | 0.31 | 0.31 | +0.06 | +24.00% | 0.01 | 10 | 139 | 0.77 | -0.06 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 57.00 | 0.31 | 0.52 | 0.42 | 0.32 | +0.05 | +18.52% | 0.01 | 4 | 269 | 0.78 | -0.07 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 58.00 | 0.39 | 0.54 | 0.47 | 0.40 | -0.03 | -6.98% | 0.01 | 4 | 546 | 0.76 | -0.09 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 59.00 | 0.49 | 0.67 | 0.58 | 0.57 | +0.13 | +29.55% | 0.01 | 17 | 159 | 0.76 | -0.11 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 60.00 | 0.62 | 0.81 | 0.72 | 0.66 | +0.12 | +22.23% | 0.01 | 17 | 346 | 0.75 | -0.12 | 0.02 | -0.08 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 61.00 | 0.77 | 0.96 | 0.87 | 0.88 | +0.20 | +29.42% | 0.01 | 30 | 148 | 0.75 | -0.14 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 62.00 | 0.94 | 1.43 | 1.19 | 1.05 | +0.27 | +34.62% | 0.02 | 10 | 71 | 0.78 | -0.17 | 0.02 | -0.09 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 63.00 | 1.15 | 1.40 | 1.28 | 1.19 | +0.17 | +16.67% | 0.02 | 20 | 117 | 0.75 | -0.19 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 64.00 | 1.39 | 1.63 | 1.51 | 1.36 | +0.27 | +24.78% | 0.02 | 9 | 25 | 0.75 | -0.22 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 65.00 | 1.67 | 1.91 | 1.79 | 1.87 | +0.54 | +40.61% | 0.03 | 74 | 373 | 0.75 | -0.25 | 0.03 | -0.12 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 66.00 | 1.95 | 2.34 | 2.15 | 1.95 | +0.40 | +25.81% | 0.03 | 13 | 254 | 0.76 | -0.28 | 0.03 | -0.12 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 67.00 | 2.31 | 2.61 | 2.46 | 2.36 | +0.56 | +31.12% | 0.04 | 22 | 59 | 0.75 | -0.31 | 0.03 | -0.13 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 68.00 | 2.65 | 3.10 | 2.88 | 2.67 | +0.39 | +17.11% | 0.04 | 11 | 172 | 0.76 | -0.34 | 0.03 | -0.13 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 69.00 | 3.00 | 3.45 | 3.23 | 3.11 | +0.51 | +19.62% | 0.05 | 11 | 31 | 0.75 | -0.37 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 70.00 | 3.40 | 3.95 | 3.68 | 3.85 | +1.07 | +38.49% | 0.05 | 20 | 142 | 0.74 | -0.40 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 71.00 | 3.90 | 4.45 | 4.18 | 4.00 | +0.55 | +15.95% | 0.06 | 11 | 14 | 0.75 | -0.44 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 72.00 | 4.40 | 5.00 | 4.70 | 4.87 | +1.37 | +39.15% | 0.07 | 17 | 34 | 0.75 | -0.47 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 73.00 | 4.95 | 5.60 | 5.28 | 5.12 | -0.48 | -8.58% | 0.07 | 5 | 9 | 0.76 | -0.50 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 74.00 | 5.55 | 6.20 | 5.88 | 5.75 | +1.00 | +21.06% | 0.08 | 6 | 35 | 0.76 | -0.53 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 75.00 | 6.15 | 6.85 | 6.50 | 6.21 | +0.91 | +17.17% | 0.09 | 4 | 104 | 0.76 | -0.56 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 76.00 | 6.80 | 7.70 | 7.25 | 17.38 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.78 | -0.59 | 0.03 | -0.15 | 8/3/2026 | 8/18/2026 4:00:00 PM EST |
| 77.00 | 7.50 | 8.35 | 7.93 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.78 | -0.62 | 0.03 | -0.14 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 78.00 | 8.10 | 9.10 | 8.60 | 8.35 | +1.00 | +13.61% | 0.11 | 10 | 12 | 0.77 | -0.65 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 79.00 | 8.85 | 9.90 | 9.38 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.78 | -0.67 | 0.03 | -0.14 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 80.00 | 9.70 | 10.65 | 10.18 | 10.07 | +1.75 | +21.04% | 0.13 | 13 | 152 | 0.79 | -0.70 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 81.00 | 10.30 | 11.40 | 10.85 | 11.40 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.77 | -0.72 | 0.03 | -0.13 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 82.00 | 10.95 | 12.30 | 11.63 | % | 0.14 | 0 | 0 | 0.76 | -0.74 | 0.03 | -0.13 | 8/18/2026 4:00:00 PM EST | |||
| 83.00 | 11.80 | 13.15 | 12.48 | 12.45 | 0.00 | 0.00% | 0.15 | 0 | 110 | 0.77 | -0.76 | 0.02 | -0.12 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 85.00 | 13.50 | 14.85 | 14.18 | 13.03 | +0.58 | +4.66% | 0.17 | 2 | 56 | 0.75 | -0.80 | 0.02 | -0.11 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 90.00 | 16.95 | 20.30 | 18.63 | 18.82 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.26 | -0.86 | 0.02 | -0.09 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 95.00 | 21.75 | 24.20 | 22.98 | 23.12 | +2.42 | +11.70% | 0.24 | 2 | 147 | 1.17 | -0.91 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 100.00 | 25.75 | 29.15 | 27.45 | 27.18 | +1.36 | +5.27% | 0.27 | 2 | 1 | 1.29 | -0.94 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |