Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $83.73 as of 10/6/2026 8:48:39 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 | 46.85 | 55.60 | 51.23 | 47.75 | 0.00 | 0.00% | 1.46 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 40.00 | 41.85 | 49.95 | 45.90 | 43.16 | 0.00 | 0.00% | 1.15 | 0 | 10 | 2.13 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 10/5/2026 3:59:56 PM EST |
| 45.00 | 37.00 | 45.75 | 41.38 | 46.94 | 0.00 | 0.00% | 0.92 | 0 | 13 | 1.93 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 10/5/2026 3:59:56 PM EST |
| 50.00 | 32.45 | 39.05 | 35.75 | 40.40 | 0.00 | 0.00% | 0.71 | 0 | 30 | 1.08 | 0.98 | 0.00 | -0.02 | 9/25/2026 | 10/5/2026 3:59:56 PM EST |
| 55.00 | 29.40 | 32.70 | 31.05 | 29.00 | 0.00 | 0.00% | 0.56 | 0 | 9 | 0.97 | 0.96 | 0.00 | -0.03 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 60.00 | 24.60 | 28.00 | 26.30 | 25.05 | 0.00 | 0.00% | 0.44 | 0 | 54 | 0.79 | 0.93 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 65.00 | 20.40 | 23.55 | 21.98 | 21.20 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.69 | 0.87 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 70.00 | 16.55 | 19.50 | 18.03 | 19.60 | 0.00 | 0.00% | 0.26 | 0 | 406 | 0.73 | 0.80 | 0.01 | -0.07 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 75.00 | 14.40 | 15.60 | 15.00 | 12.75 | 0.00 | 0.00% | 0.20 | 0 | 505 | 0.72 | 0.72 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 80.00 | 11.45 | 12.10 | 11.78 | 12.03 | +1.58 | +15.12% | 0.15 | 11 | 693 | 0.72 | 0.62 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 85.00 | 9.05 | 9.60 | 9.33 | 9.15 | +0.80 | +9.59% | 0.11 | 6 | 1,681 | 0.73 | 0.53 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 90.00 | 7.10 | 7.45 | 7.28 | 7.40 | +1.22 | +19.75% | 0.08 | 52 | 1,788 | 0.73 | 0.44 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 95.00 | 5.45 | 5.75 | 5.60 | 5.65 | +0.90 | +18.95% | 0.06 | 8 | 4,358 | 0.74 | 0.36 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 100.00 | 4.25 | 4.55 | 4.40 | 4.50 | +0.85 | +23.29% | 0.04 | 80 | 2,868 | 0.75 | 0.30 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 105.00 | 3.25 | 3.60 | 3.43 | 3.55 | +0.58 | +19.53% | 0.03 | 16 | 1,317 | 0.76 | 0.24 | 0.01 | -0.08 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 110.00 | 2.55 | 2.74 | 2.65 | 2.63 | +0.36 | +15.86% | 0.02 | 124 | 5,572 | 0.78 | 0.20 | 0.01 | -0.07 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 115.00 | 2.02 | 2.12 | 2.07 | 2.00 | +0.14 | +7.53% | 0.02 | 7 | 1,110 | 0.79 | 0.16 | 0.01 | -0.06 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 120.00 | 1.59 | 1.68 | 1.64 | 1.71 | +0.31 | +22.15% | 0.01 | 34 | 1,197 | 0.80 | 0.13 | 0.01 | -0.06 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 125.00 | 1.26 | 1.44 | 1.35 | 1.25 | +0.13 | +11.61% | 0.01 | 3 | 1,071 | 0.82 | 0.11 | 0.01 | -0.05 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 130.00 | 0.99 | 1.18 | 1.09 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.83 | 0.09 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 135.00 | 0.81 | 0.98 | 0.90 | 0.80 | +0.11 | +15.95% | 0.01 | 9 | 511 | 0.84 | 0.07 | 0.01 | -0.04 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 140.00 | 0.60 | 0.82 | 0.71 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,096 | 0.85 | 0.06 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 145.00 | 0.47 | 0.68 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.87 | 0.05 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 150.00 | 0.36 | 0.54 | 0.45 | 0.50 | +0.10 | +25.00% | 0.00 | 5 | 2,614 | 0.87 | 0.04 | 0.00 | -0.03 | 10/6/2026 | 10/5/2026 3:59:56 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 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.99 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 45.00 | 0.02 | 0.22 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.94 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 50.00 | 0.09 | 0.32 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.83 | -0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 55.00 | 0.31 | 0.48 | 0.40 | 0.40 | -0.01 | -2.44% | 0.01 | 37 | 453 | 0.72 | -0.04 | 0.00 | -0.03 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 60.00 | 0.64 | 0.73 | 0.69 | 0.64 | -0.20 | -23.81% | 0.01 | 8 | 1,715 | 0.73 | -0.07 | 0.01 | -0.04 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 65.00 | 1.16 | 1.30 | 1.23 | 1.23 | -0.28 | -18.55% | 0.02 | 22 | 1,139 | 0.71 | -0.13 | 0.01 | -0.06 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 70.00 | 2.11 | 2.30 | 2.21 | 2.14 | -0.47 | -18.01% | 0.03 | 177 | 3,764 | 0.71 | -0.20 | 0.01 | -0.07 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 75.00 | 3.40 | 3.70 | 3.55 | 3.50 | -0.80 | -18.61% | 0.05 | 109 | 1,275 | 0.71 | -0.28 | 0.02 | -0.08 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 80.00 | 5.35 | 5.70 | 5.53 | 5.35 | -1.09 | -16.93% | 0.07 | 11 | 4,087 | 0.71 | -0.38 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 85.00 | 7.80 | 8.20 | 8.00 | 8.24 | -0.76 | -8.45% | 0.09 | 18 | 1,639 | 0.71 | -0.47 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 90.00 | 10.75 | 11.10 | 10.93 | 10.85 | -1.39 | -11.36% | 0.12 | 2 | 786 | 0.72 | -0.56 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 95.00 | 14.10 | 14.55 | 14.33 | 15.55 | -0.17 | -1.09% | 0.15 | 1 | 507 | 0.73 | -0.64 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 100.00 | 17.75 | 18.20 | 17.98 | 17.60 | -1.40 | -7.37% | 0.18 | 3 | 551 | 0.74 | -0.70 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 105.00 | 21.10 | 23.95 | 22.53 | 26.30 | 0.00 | 0.00% | 0.21 | 0 | 230 | 0.75 | -0.76 | 0.01 | -0.08 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 110.00 | 25.30 | 28.75 | 27.03 | 28.19 | 0.00 | 0.00% | 0.25 | 0 | 249 | 0.74 | -0.80 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 115.00 | 29.60 | 33.25 | 31.43 | 32.85 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.77 | -0.84 | 0.01 | -0.06 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 120.00 | 34.50 | 36.50 | 35.50 | 36.21 | -1.89 | -4.97% | 0.30 | 1 | 65 | 0.76 | -0.87 | 0.01 | -0.06 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 125.00 | 38.60 | 42.65 | 40.63 | 41.20 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.94 | -0.89 | 0.01 | -0.05 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 130.00 | 43.90 | 46.95 | 45.43 | 47.49 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.04 | -0.91 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 135.00 | 48.35 | 51.85 | 50.10 | 54.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.10 | -0.93 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 140.00 | 53.25 | 57.30 | 55.28 | 55.49 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.13 | -0.94 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 145.00 | 58.05 | 61.45 | 59.75 | 60.75 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.13 | -0.95 | 0.00 | -0.03 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 150.00 | 62.70 | 67.75 | 65.23 | % | 0.43 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.03 | 10/5/2026 3:59:56 PM EST |