Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $102.05 as of 9/7/2026 7:23:32 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 | 67.15 | 76.65 | 71.90 | 62.86 | 0.00 | 0.00% | 2.40 | 0 | 9 | 3.51 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 64.05 | 70.60 | 67.33 | 53.80 | 0.00 | 0.00% | 1.92 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 40.00 | 57.65 | 65.85 | 61.75 | 62.17 | 0.00 | 0.00% | 1.54 | 0 | 15 | 2.58 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 45.00 | 52.70 | 60.90 | 56.80 | 55.35 | 0.00 | 0.00% | 1.26 | 0 | 20 | 2.36 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 50.00 | 49.25 | 53.35 | 51.30 | 39.00 | 0.00 | 0.00% | 1.03 | 0 | 182 | 1.51 | 0.99 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 55.00 | 43.00 | 48.25 | 45.63 | 45.40 | 0.00 | 0.00% | 0.83 | 0 | 155 | 1.36 | 0.98 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 60.00 | 40.70 | 43.55 | 42.13 | 42.03 | -0.08 | -0.19% | 0.70 | 40 | 399 | 1.26 | 0.97 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 65.00 | 36.35 | 38.45 | 37.40 | 37.52 | -0.98 | -2.55% | 0.58 | 43 | 747 | 1.08 | 0.95 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 70.00 | 31.85 | 33.95 | 32.90 | 32.65 | -0.95 | -2.83% | 0.47 | 34 | 1,418 | 0.94 | 0.93 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 75.00 | 27.55 | 29.55 | 28.55 | 28.03 | -1.62 | -5.47% | 0.38 | 10 | 1,059 | 0.77 | 0.89 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 80.00 | 23.50 | 25.30 | 24.40 | 23.92 | -1.23 | -4.90% | 0.30 | 18 | 3,782 | 0.77 | 0.85 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 85.00 | 19.70 | 21.50 | 20.60 | 20.50 | -1.15 | -5.32% | 0.24 | 20 | 1,284 | 0.76 | 0.79 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 90.00 | 16.30 | 18.05 | 17.18 | 17.10 | -1.13 | -6.20% | 0.19 | 104 | 1,999 | 0.75 | 0.73 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 95.00 | 14.00 | 14.75 | 14.38 | 13.90 | -1.30 | -8.56% | 0.15 | 156 | 1,401 | 0.79 | 0.66 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 100.00 | 11.70 | 12.35 | 12.03 | 11.85 | -1.13 | -8.71% | 0.12 | 566 | 5,555 | 0.80 | 0.58 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 105.00 | 9.35 | 9.95 | 9.65 | 9.45 | -1.16 | -10.94% | 0.09 | 282 | 2,948 | 0.79 | 0.51 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 110.00 | 7.60 | 8.15 | 7.88 | 7.60 | -1.10 | -12.65% | 0.07 | 389 | 2,439 | 0.80 | 0.44 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 115.00 | 6.15 | 6.85 | 6.50 | 6.40 | -0.56 | -8.05% | 0.06 | 255 | 3,140 | 0.80 | 0.38 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 120.00 | 5.25 | 5.60 | 5.43 | 5.35 | -0.65 | -10.84% | 0.05 | 1,383 | 9,872 | 0.82 | 0.33 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 125.00 | 4.05 | 4.50 | 4.28 | 4.15 | -0.55 | -11.71% | 0.03 | 56 | 1,057 | 0.82 | 0.28 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 130.00 | 3.40 | 3.70 | 3.55 | 3.45 | -0.60 | -14.82% | 0.03 | 156 | 2,940 | 0.83 | 0.24 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 135.00 | 2.71 | 3.05 | 2.88 | 2.75 | -0.45 | -14.07% | 0.02 | 59 | 581 | 0.84 | 0.20 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 140.00 | 2.22 | 2.49 | 2.36 | 2.33 | -0.23 | -8.99% | 0.02 | 57 | 551 | 0.85 | 0.17 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 145.00 | 1.74 | 2.05 | 1.90 | 2.00 | -0.26 | -11.51% | 0.01 | 12 | 388 | 0.85 | 0.14 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 150.00 | 1.45 | 1.74 | 1.60 | 1.58 | -0.32 | -16.85% | 0.01 | 44 | 1,205 | 0.86 | 0.12 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 155.00 | 1.17 | 1.49 | 1.33 | 1.30 | -0.24 | -15.59% | 0.01 | 4 | 219 | 0.87 | 0.10 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 160.00 | 1.00 | 1.23 | 1.12 | 1.08 | -0.12 | -10.00% | 0.01 | 48 | 2,915 | 0.88 | 0.08 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 165.00 | 0.53 | 0.99 | 0.76 | 0.96 | -0.11 | -10.28% | 0.00 | 5 | 413 | 0.85 | 0.07 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 170.00 | 0.48 | 0.90 | 0.69 | 0.78 | -0.17 | -17.90% | 0.00 | 9 | 786 | 0.87 | 0.06 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 175.00 | 0.55 | 0.78 | 0.67 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.91 | 0.05 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 180.00 | 0.29 | 0.79 | 0.54 | 0.45 | -0.25 | -35.72% | 0.00 | 3 | 711 | 0.90 | 0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 185.00 | 0.34 | 0.59 | 0.47 | 0.35 | -0.25 | -41.67% | 0.00 | 1 | 650 | 0.92 | 0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 190.00 | 0.32 | 0.51 | 0.42 | 0.42 | -0.10 | -19.24% | 0.00 | 2 | 828 | 0.93 | 0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 195.00 | 0.18 | 0.47 | 0.33 | 0.33 | +0.07 | +26.93% | 0.00 | 4 | 70 | 0.92 | 0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 200.00 | 0.21 | 0.40 | 0.31 | 0.27 | -0.14 | -34.15% | 0.00 | 61 | 985 | 0.95 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 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 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 1,560 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 232 | 1.30 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 45.00 | 0.03 | 0.24 | 0.14 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 4,258 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 50.00 | 0.10 | 0.18 | 0.14 | 0.13 | +0.04 | +44.45% | 0.00 | 755 | 1,652 | 0.99 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 55.00 | 0.15 | 0.29 | 0.22 | 0.15 | -0.04 | -21.06% | 0.00 | 14 | 2,549 | 0.93 | -0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 60.00 | 0.30 | 0.43 | 0.37 | 0.30 | -0.02 | -6.25% | 0.01 | 27 | 1,982 | 0.89 | -0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 65.00 | 0.48 | 0.65 | 0.57 | 0.55 | +0.02 | +3.78% | 0.01 | 86 | 3,680 | 0.84 | -0.05 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 70.00 | 0.82 | 1.27 | 1.05 | 0.88 | +0.02 | +2.33% | 0.02 | 73 | 2,244 | 0.84 | -0.07 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 75.00 | 1.40 | 1.52 | 1.46 | 1.45 | -0.02 | -1.37% | 0.02 | 114 | 1,797 | 0.79 | -0.11 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 80.00 | 2.17 | 2.37 | 2.27 | 2.30 | 0.00 | 0.00% | 0.03 | 282 | 2,332 | 0.78 | -0.15 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 85.00 | 3.35 | 3.65 | 3.50 | 3.40 | -0.08 | -2.30% | 0.04 | 221 | 2,572 | 0.78 | -0.21 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 90.00 | 4.95 | 5.30 | 5.13 | 5.18 | +0.18 | +3.60% | 0.06 | 163 | 3,711 | 0.78 | -0.27 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 95.00 | 6.95 | 7.45 | 7.20 | 7.23 | +0.21 | +3.00% | 0.08 | 293 | 1,520 | 0.78 | -0.34 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 100.00 | 9.25 | 9.90 | 9.58 | 9.70 | +0.45 | +4.87% | 0.10 | 208 | 3,771 | 0.79 | -0.42 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 105.00 | 11.90 | 12.75 | 12.33 | 12.47 | +0.27 | +2.22% | 0.12 | 1,067 | 302 | 0.79 | -0.49 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 110.00 | 15.10 | 15.95 | 15.53 | 15.80 | +0.10 | +0.64% | 0.14 | 26 | 4,218 | 0.79 | -0.56 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 115.00 | 18.80 | 19.50 | 19.15 | 19.47 | -0.28 | -1.42% | 0.17 | 4 | 632 | 0.80 | -0.62 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 120.00 | 22.60 | 23.30 | 22.95 | 22.84 | 0.00 | 0.00% | 0.19 | 0 | 75 | 0.81 | -0.67 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 125.00 | 26.30 | 27.65 | 26.98 | 27.20 | +0.06 | +0.23% | 0.22 | 1 | 94 | 0.83 | -0.72 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 130.00 | 30.70 | 32.10 | 31.40 | 31.47 | 0.00 | 0.00% | 0.24 | 0 | 140 | 0.84 | -0.76 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 135.00 | 35.05 | 36.55 | 35.80 | 35.66 | -31.14 | -46.62% | 0.27 | 1 | 13 | 0.85 | -0.80 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 140.00 | 39.55 | 41.30 | 40.43 | 40.24 | -1.21 | -2.92% | 0.29 | 2 | 23 | 0.87 | -0.83 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 145.00 | 42.95 | 47.35 | 45.15 | 44.97 | -38.23 | -45.95% | 0.31 | 2 | 21 | 1.14 | -0.86 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 150.00 | 48.55 | 51.10 | 49.83 | 79.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.90 | -0.88 | 0.01 | -0.07 | 7/21/2026 | 9/4/2026 3:59:52 PM EST |
| 155.00 | 53.00 | 55.40 | 54.20 | 76.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.06 | -0.90 | 0.01 | -0.06 | 6/10/2026 | 9/4/2026 3:59:52 PM EST |
| 160.00 | 57.90 | 60.15 | 59.03 | 58.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.06 | 5/29/2026 | 9/4/2026 3:59:52 PM EST |
| 165.00 | 62.60 | 66.60 | 64.60 | % | 0.39 | 0 | 0 | 1.30 | -0.93 | 0.00 | -0.05 | 9/4/2026 3:59:52 PM EST | |||
| 170.00 | 67.20 | 71.45 | 69.33 | 57.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.04 | 5/11/2026 | 9/4/2026 3:59:52 PM EST |
| 175.00 | 72.30 | 76.15 | 74.23 | % | 0.42 | 0 | 0 | 1.35 | -0.95 | 0.00 | -0.04 | 9/4/2026 3:59:52 PM EST | |||
| 180.00 | 77.05 | 80.15 | 78.60 | 100.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.03 | 6/22/2026 | 9/4/2026 3:59:52 PM EST |
| 185.00 | 81.85 | 86.25 | 84.05 | % | 0.45 | 0 | 0 | 1.45 | -0.96 | 0.00 | -0.03 | 9/4/2026 3:59:52 PM EST | |||
| 190.00 | 86.75 | 90.40 | 88.58 | 113.69 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.02 | 6/23/2026 | 9/4/2026 3:59:52 PM EST |
| 195.00 | 89.45 | 96.20 | 92.83 | % | 0.48 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 200.00 | 94.40 | 101.15 | 97.78 | 118.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.02 | 8/20/2026 | 9/4/2026 3:59:52 PM EST |