Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $192.01 as of 7/25/2025 8:06:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 88.00 | 97.00 | 92.50 | % | 0.93 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 105.00 | 84.10 | 90.60 | 87.35 | % | 0.83 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 110.00 | 79.20 | 87.00 | 83.10 | % | 0.76 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 115.00 | 73.00 | 81.90 | 77.45 | % | 0.67 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 120.00 | 69.50 | 76.90 | 73.20 | % | 0.61 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 125.00 | 63.90 | 71.60 | 67.75 | % | 0.54 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 130.00 | 59.10 | 68.00 | 63.55 | % | 0.49 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 135.00 | 54.80 | 61.50 | 58.15 | % | 0.43 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 140.00 | 50.10 | 57.20 | 53.65 | % | 0.38 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 145.00 | 45.00 | 52.50 | 48.75 | % | 0.34 | 0 | 0 | 0.99 | 0.91 | 0.00 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 150.00 | 40.60 | 47.50 | 44.05 | % | 0.29 | 0 | 0 | 0.86 | 0.88 | 0.00 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 155.00 | 36.40 | 43.80 | 40.10 | % | 0.26 | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 160.00 | 32.70 | 39.70 | 36.20 | % | 0.23 | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.12 | 7/25/2025 4:00:00 PM EST | |||
| 165.00 | 28.70 | 36.40 | 32.55 | % | 0.20 | 0 | 0 | 0.66 | 0.78 | 0.01 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 170.00 | 25.60 | 32.00 | 28.80 | % | 0.17 | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.15 | 7/25/2025 4:00:00 PM EST | |||
| 175.00 | 23.70 | 27.00 | 25.35 | 26.10 | % | 0.14 | 3 | 0 | 0.64 | 0.69 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 177.50 | 21.40 | 27.00 | 24.20 | % | 0.14 | 0 | 0 | 0.66 | 0.67 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 180.00 | 21.90 | 23.70 | 22.80 | 23.90 | % | 0.13 | 1 | 0 | 0.66 | 0.65 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 182.50 | 19.70 | 24.90 | 22.30 | % | 0.12 | 0 | 0 | 0.70 | 0.62 | 0.01 | -0.18 | 7/25/2025 4:00:00 PM EST | |||
| 185.00 | 18.00 | 22.50 | 20.25 | % | 0.11 | 0 | 0 | 0.67 | 0.60 | 0.01 | -0.18 | 7/25/2025 4:00:00 PM EST | |||
| 187.50 | 17.20 | 21.30 | 19.25 | % | 0.10 | 0 | 0 | 0.68 | 0.58 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 190.00 | 17.20 | 20.20 | 18.70 | 17.00 | -2.26 | -11.74% | 0.10 | 1 | 20 | 0.70 | 0.56 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 192.50 | 16.20 | 18.60 | 17.40 | 18.01 | -2.89 | -13.83% | 0.09 | 1 | 32 | 0.70 | 0.53 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 195.00 | 14.40 | 16.30 | 15.35 | 20.00 | % | 0.08 | 6 | 0 | 0.66 | 0.51 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 197.50 | 14.20 | 17.10 | 15.65 | 16.00 | -0.50 | -3.03% | 0.08 | 1 | 2 | 0.71 | 0.49 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 200.00 | 13.30 | 14.30 | 13.80 | 14.73 | % | 0.07 | 10 | 0 | 0.68 | 0.47 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 202.50 | 12.10 | 16.70 | 14.40 | % | 0.07 | 0 | 0 | 0.74 | 0.45 | 0.01 | -0.20 | 7/25/2025 4:00:00 PM EST | |||
| 205.00 | 9.40 | 15.30 | 12.35 | % | 0.06 | 0 | 0 | 0.69 | 0.43 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 207.50 | 9.50 | 13.70 | 11.60 | % | 0.06 | 0 | 0 | 0.69 | 0.41 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 210.00 | 10.40 | 11.70 | 11.05 | 11.90 | -0.60 | -4.80% | 0.05 | 2 | 3 | 0.70 | 0.39 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 212.50 | 8.80 | 13.40 | 11.10 | % | 0.05 | 0 | 0 | 0.73 | 0.37 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 215.00 | 9.10 | 12.60 | 10.85 | 10.55 | +0.60 | +6.03% | 0.05 | 5 | 4 | 0.75 | 0.35 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 217.50 | 7.30 | 11.10 | 9.20 | % | 0.04 | 0 | 0 | 0.71 | 0.34 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 220.00 | 6.80 | 9.80 | 8.30 | 10.61 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.70 | 0.32 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 225.00 | 6.90 | 8.30 | 7.60 | % | 0.03 | 0 | 0 | 0.72 | 0.29 | 0.01 | -0.18 | 7/25/2025 4:00:00 PM EST | |||
| 230.00 | 6.40 | 8.20 | 7.30 | 7.30 | % | 0.03 | 2 | 0 | 0.75 | 0.27 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 235.00 | 4.90 | 7.40 | 6.15 | % | 0.03 | 0 | 0 | 0.74 | 0.24 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 240.00 | 5.10 | 5.90 | 5.50 | % | 0.02 | 0 | 0 | 0.75 | 0.22 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 245.00 | 4.50 | 8.10 | 6.30 | % | 0.03 | 0 | 0 | 0.82 | 0.20 | 0.01 | -0.15 | 7/25/2025 4:00:00 PM EST | |||
| 250.00 | 1.00 | 4.80 | 2.90 | 5.15 | -0.35 | -6.37% | 0.01 | 6 | 4 | 0.68 | 0.19 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 255.00 | 3.80 | 4.30 | 4.05 | 5.25 | +0.05 | +0.97% | 0.02 | 4 | 23 | 0.78 | 0.17 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 260.00 | 3.10 | 4.30 | 3.70 | 4.27 | -0.93 | -17.89% | 0.01 | 5 | 242 | 0.79 | 0.16 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 265.00 | 3.10 | 3.80 | 3.45 | 4.25 | +0.80 | +23.19% | 0.01 | 5 | 176 | 0.81 | 0.15 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 270.00 | 1.00 | 3.50 | 2.25 | 3.24 | -1.16 | -26.37% | 0.01 | 9 | 195 | 0.76 | 0.14 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 275.00 | 2.25 | 3.40 | 2.83 | % | 0.01 | 0 | 0 | 0.82 | 0.13 | 0.00 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 280.00 | 2.10 | 3.10 | 2.60 | % | 0.01 | 0 | 0 | 0.83 | 0.12 | 0.00 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 285.00 | 1.50 | 3.00 | 2.25 | % | 0.01 | 0 | 0 | 0.83 | 0.11 | 0.00 | -0.12 | 7/25/2025 4:00:00 PM EST | |||
| 290.00 | 1.45 | 2.90 | 2.18 | % | 0.01 | 0 | 0 | 0.85 | 0.10 | 0.00 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 295.00 | 2.20 | 3.10 | 2.65 | % | 0.01 | 0 | 0 | 0.91 | 0.09 | 0.00 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 300.00 | 2.15 | 2.45 | 2.30 | 1.87 | % | 0.01 | 40 | 0 | 0.91 | 0.09 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 115.00 | 0.05 | 4.60 | 2.33 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 120.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 135.00 | 0.90 | 1.95 | 1.43 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 140.00 | 1.05 | 2.90 | 1.98 | 2.90 | % | 0.01 | 1 | 0 | 0.72 | -0.07 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 145.00 | 1.35 | 3.40 | 2.38 | % | 0.02 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 150.00 | 1.95 | 3.40 | 2.68 | 4.40 | % | 0.02 | 1 | 0 | 0.66 | -0.12 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 155.00 | 2.00 | 5.70 | 3.85 | % | 0.02 | 0 | 0 | 0.67 | -0.15 | 0.01 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 160.00 | 4.40 | 5.50 | 4.95 | 5.22 | % | 0.03 | 3 | 0 | 0.67 | -0.18 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 165.00 | 5.30 | 6.40 | 5.85 | 7.08 | -0.62 | -8.06% | 0.04 | 2 | 21 | 0.65 | -0.22 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 170.00 | 7.20 | 8.70 | 7.95 | 8.30 | -2.07 | -19.97% | 0.05 | 3 | 1 | 0.67 | -0.26 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 175.00 | 7.70 | 12.80 | 10.25 | 9.30 | % | 0.06 | 4 | 0 | 0.70 | -0.31 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 177.50 | 8.90 | 14.10 | 11.50 | % | 0.06 | 0 | 0 | 0.70 | -0.33 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 180.00 | 10.10 | 13.90 | 12.00 | 12.90 | -1.63 | -11.22% | 0.07 | 25 | 82 | 0.68 | -0.35 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 182.50 | 11.00 | 15.40 | 13.20 | 14.74 | % | 0.07 | 1 | 0 | 0.68 | -0.38 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 185.00 | 11.90 | 17.50 | 14.70 | 18.57 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.70 | -0.40 | 0.01 | -0.18 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 187.50 | 14.50 | 19.50 | 17.00 | % | 0.09 | 0 | 0 | 0.74 | -0.42 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 190.00 | 16.60 | 19.40 | 18.00 | 18.35 | -0.53 | -2.81% | 0.09 | 3 | 1 | 0.72 | -0.44 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 192.50 | 15.50 | 21.20 | 18.35 | 21.22 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.68 | -0.47 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 195.00 | 16.90 | 23.00 | 19.95 | 20.35 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.69 | -0.49 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 197.50 | 19.10 | 24.30 | 21.70 | % | 0.11 | 0 | 0 | 0.70 | -0.51 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 200.00 | 19.30 | 23.50 | 21.40 | 24.40 | -1.60 | -6.16% | 0.11 | 4 | 7 | 0.63 | -0.53 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 202.50 | 22.00 | 28.70 | 25.35 | % | 0.13 | 0 | 0 | 0.72 | -0.55 | 0.01 | -0.20 | 7/25/2025 4:00:00 PM EST | |||
| 205.00 | 22.50 | 30.60 | 26.55 | % | 0.13 | 0 | 0 | 0.71 | -0.57 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 207.50 | 24.30 | 32.40 | 28.35 | % | 0.14 | 0 | 0 | 0.71 | -0.59 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 210.00 | 26.50 | 30.80 | 28.65 | 30.70 | % | 0.14 | 7 | 0 | 0.66 | -0.61 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 212.50 | 29.80 | 35.70 | 32.75 | 34.70 | % | 0.15 | 4 | 0 | 0.75 | -0.63 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 215.00 | 30.20 | 38.50 | 34.35 | % | 0.16 | 0 | 0 | 0.74 | -0.65 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 217.50 | 33.90 | 38.50 | 36.20 | % | 0.17 | 0 | 0 | 0.74 | -0.66 | 0.01 | -0.19 | 7/25/2025 4:00:00 PM EST | |||
| 220.00 | 34.00 | 42.00 | 38.00 | 39.52 | -0.73 | -1.82% | 0.17 | 1 | 2 | 0.74 | -0.68 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 225.00 | 38.90 | 44.40 | 41.65 | 42.50 | % | 0.19 | 56 | 0 | 0.73 | -0.71 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 230.00 | 42.00 | 50.50 | 46.25 | 45.60 | % | 0.20 | 15 | 0 | 0.76 | -0.73 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 235.00 | 46.30 | 51.20 | 48.75 | 51.00 | % | 0.21 | 12 | 0 | 0.69 | -0.76 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 240.00 | 51.00 | 59.20 | 55.10 | % | 0.23 | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 245.00 | 55.00 | 63.40 | 59.20 | % | 0.24 | 0 | 0 | 0.76 | -0.80 | 0.01 | -0.15 | 7/25/2025 4:00:00 PM EST | |||
| 250.00 | 60.00 | 68.10 | 64.05 | 60.60 | -7.00 | -10.36% | 0.26 | 2 | 0 | 0.79 | -0.81 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 255.00 | 64.30 | 72.60 | 68.45 | % | 0.27 | 0 | 0 | 0.77 | -0.83 | 0.00 | -0.15 | 7/25/2025 4:00:00 PM EST | |||
| 260.00 | 69.10 | 77.40 | 73.25 | % | 0.28 | 0 | 0 | 1.04 | -0.84 | 0.00 | -0.15 | 7/25/2025 4:00:00 PM EST | |||
| 265.00 | 74.00 | 82.40 | 78.20 | % | 0.30 | 0 | 0 | 1.07 | -0.85 | 0.00 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 270.00 | 78.90 | 85.60 | 82.25 | 84.10 | -2.20 | -2.55% | 0.30 | 2 | 0 | 0.84 | -0.86 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 275.00 | 83.00 | 91.20 | 87.10 | % | 0.32 | 0 | 0 | 1.11 | -0.87 | 0.00 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 280.00 | 88.40 | 96.40 | 92.40 | 97.20 | % | 0.33 | 2 | 0 | 0.89 | -0.88 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 285.00 | 93.00 | 101.30 | 97.15 | % | 0.34 | 0 | 0 | 1.15 | -0.89 | 0.00 | -0.12 | 7/25/2025 4:00:00 PM EST | |||
| 290.00 | 97.10 | 105.60 | 101.35 | % | 0.35 | 0 | 0 | 1.16 | -0.90 | 0.00 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 295.00 | 101.20 | 113.60 | 107.40 | % | 0.36 | 0 | 0 | 1.34 | -0.91 | 0.00 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 300.00 | 105.50 | 118.30 | 111.90 | % | 0.37 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.11 | 7/25/2025 4:00:00 PM EST |