Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $67.00 as of 8/10/2026 7:01:01 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 | 34.85 | 37.70 | 36.28 | 36.04 | +6.39 | +21.56% | 1.21 | 6 | 102 | 1.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 35.00 | 29.85 | 34.70 | 32.28 | 28.08 | 0.00 | 0.00% | 0.92 | 0 | 15 | 2.05 | 0.99 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 40.00 | 25.60 | 27.90 | 26.75 | 25.04 | 0.00 | 0.00% | 0.67 | 0 | 75 | 1.19 | 0.98 | 0.00 | -0.01 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 45.00 | 21.00 | 23.15 | 22.08 | 21.59 | -0.01 | -0.05% | 0.49 | 12 | 141 | 0.99 | 0.95 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 50.00 | 17.00 | 18.65 | 17.83 | 17.53 | -1.09 | -5.86% | 0.36 | 5 | 76 | 0.93 | 0.89 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 55.00 | 13.25 | 14.65 | 13.95 | 13.10 | -2.00 | -13.25% | 0.25 | 5 | 627 | 0.75 | 0.82 | 0.02 | -0.06 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 60.00 | 9.95 | 11.20 | 10.58 | 10.46 | -0.54 | -4.91% | 0.18 | 24 | 835 | 0.77 | 0.72 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 65.00 | 7.85 | 8.30 | 8.08 | 8.05 | -0.15 | -1.83% | 0.12 | 176 | 3,563 | 0.81 | 0.60 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 70.00 | 5.70 | 6.10 | 5.90 | 6.00 | -0.10 | -1.64% | 0.08 | 654 | 4,397 | 0.81 | 0.49 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 75.00 | 4.15 | 4.40 | 4.28 | 4.40 | -0.10 | -2.23% | 0.06 | 566 | 3,746 | 0.82 | 0.39 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 80.00 | 2.98 | 3.15 | 3.07 | 3.05 | -0.35 | -10.30% | 0.04 | 858 | 4,310 | 0.82 | 0.31 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 85.00 | 2.20 | 2.38 | 2.29 | 2.18 | -0.21 | -8.79% | 0.03 | 439 | 6,402 | 0.85 | 0.24 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 90.00 | 1.55 | 1.70 | 1.63 | 1.70 | -0.19 | -10.06% | 0.02 | 320 | 3,274 | 0.85 | 0.18 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 95.00 | 1.11 | 1.30 | 1.21 | 1.14 | -0.22 | -16.18% | 0.01 | 55 | 2,493 | 0.87 | 0.14 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 100.00 | 0.90 | 0.97 | 0.94 | 0.95 | -0.05 | -5.00% | 0.01 | 1,603 | 9,878 | 0.89 | 0.11 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 105.00 | 0.57 | 0.88 | 0.73 | 0.53 | -0.30 | -36.15% | 0.01 | 31 | 2,533 | 0.91 | 0.09 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 110.00 | 0.42 | 0.74 | 0.58 | 0.49 | -0.14 | -22.23% | 0.01 | 39 | 1,254 | 0.93 | 0.07 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 115.00 | 0.32 | 0.50 | 0.41 | 0.36 | -0.13 | -26.54% | 0.00 | 253 | 1,197 | 0.93 | 0.06 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 120.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.07 | -18.43% | 0.00 | 32 | 1,790 | 0.94 | 0.05 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 125.00 | 0.20 | 0.36 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.97 | 0.04 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 130.00 | 0.18 | 0.31 | 0.25 | 0.18 | -0.07 | -28.00% | 0.00 | 92 | 4,814 | 1.00 | 0.03 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 135.00 | 0.12 | 0.40 | 0.26 | 0.25 | +0.03 | +13.64% | 0.00 | 3 | 479 | 1.04 | 0.03 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 140.00 | 0.06 | 0.19 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,757 | 0.98 | 0.03 | 0.00 | -0.02 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 744 | 1.11 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/10/2026 4:00:00 PM EST |
| 150.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 44 | 4,482 | 0.96 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 155.00 | 0.04 | 0.31 | 0.18 | 0.11 | -0.04 | -26.67% | 0.00 | 69 | 194 | 1.12 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 160.00 | 0.02 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.05 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/10/2026 4:00:00 PM EST |
| 165.00 | 0.03 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.09 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 8/10/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 302 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.32 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.26 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 497 | 1.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 1,029 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 23 | 6,967 | 0.94 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 40.00 | 0.09 | 0.22 | 0.16 | 0.12 | -0.08 | -40.00% | 0.00 | 29 | 1,881 | 0.79 | -0.02 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.10 | -20.84% | 0.01 | 42 | 5,634 | 0.80 | -0.05 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 50.00 | 0.92 | 1.00 | 0.96 | 0.92 | -0.16 | -14.82% | 0.02 | 208 | 3,253 | 0.80 | -0.11 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 55.00 | 1.86 | 2.06 | 1.96 | 1.91 | -0.30 | -13.58% | 0.04 | 213 | 1,548 | 0.79 | -0.18 | 0.02 | -0.06 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 60.00 | 3.35 | 3.70 | 3.53 | 3.55 | -0.20 | -5.34% | 0.06 | 181 | 4,157 | 0.79 | -0.28 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 65.00 | 5.50 | 5.95 | 5.73 | 6.15 | +0.25 | +4.24% | 0.09 | 199 | 5,164 | 0.79 | -0.40 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 70.00 | 8.30 | 8.75 | 8.53 | 8.68 | -0.09 | -1.03% | 0.12 | 440 | 3,754 | 0.79 | -0.51 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 75.00 | 11.60 | 12.15 | 11.88 | 12.60 | +0.66 | +5.53% | 0.16 | 155 | 1,380 | 0.80 | -0.61 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 80.00 | 15.40 | 16.70 | 16.05 | 16.64 | +0.30 | +1.84% | 0.20 | 83 | 4,174 | 0.86 | -0.69 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 85.00 | 19.45 | 20.90 | 20.18 | 20.20 | -0.49 | -2.37% | 0.24 | 1 | 2,468 | 0.86 | -0.76 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 90.00 | 23.90 | 25.75 | 24.83 | 24.57 | 0.00 | 0.00% | 0.28 | 0 | 7,029 | 0.92 | -0.82 | 0.01 | -0.06 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 95.00 | 28.60 | 30.55 | 29.58 | 29.48 | +0.59 | +2.05% | 0.31 | 19 | 1,405 | 0.97 | -0.86 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 100.00 | 33.15 | 35.35 | 34.25 | 33.50 | -0.35 | -1.04% | 0.34 | 11 | 3,478 | 0.99 | -0.89 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 105.00 | 37.90 | 41.00 | 39.45 | 41.02 | 0.00 | 0.00% | 0.38 | 0 | 527 | 1.05 | -0.91 | 0.01 | -0.04 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 110.00 | 42.65 | 45.40 | 44.03 | 44.00 | +0.50 | +1.15% | 0.40 | 1 | 2,207 | 1.37 | -0.93 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 115.00 | 47.65 | 49.80 | 48.73 | 48.85 | -5.15 | -9.54% | 0.42 | 1 | 343 | 1.33 | -0.94 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 120.00 | 50.70 | 55.70 | 53.20 | 53.33 | 0.00 | 0.00% | 0.44 | 0 | 323 | 1.57 | -0.95 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 125.00 | 57.35 | 61.15 | 59.25 | 65.11 | 0.00 | 0.00% | 0.47 | 0 | 146 | 1.71 | -0.96 | 0.00 | -0.02 | 8/3/2026 | 8/10/2026 4:00:00 PM EST |
| 130.00 | 60.60 | 67.30 | 63.95 | 64.52 | 0.00 | 0.00% | 0.49 | 0 | 216 | 2.01 | -0.97 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 135.00 | 65.60 | 72.30 | 68.95 | 75.50 | 0.00 | 0.00% | 0.51 | 0 | 37 | 2.05 | -0.97 | 0.00 | -0.02 | 7/17/2026 | 8/10/2026 4:00:00 PM EST |
| 140.00 | 70.55 | 77.30 | 73.93 | 76.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.13 | -0.97 | 0.00 | -0.02 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 145.00 | 75.70 | 82.30 | 79.00 | 83.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 8/10/2026 4:00:00 PM EST |
| 150.00 | 80.70 | 87.30 | 84.00 | 87.70 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.23 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 155.00 | 85.70 | 92.30 | 89.00 | 91.30 | 0.00 | 0.00% | 0.57 | 0 | 38 | 2.28 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 8/10/2026 4:00:00 PM EST |
| 160.00 | 90.60 | 95.40 | 93.00 | 101.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/10/2026 4:00:00 PM EST |
| 165.00 | 94.85 | 102.30 | 98.58 | 51.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.01 | 5/11/2026 | 8/10/2026 4:00:00 PM EST |
| 170.00 | 100.60 | 107.30 | 103.95 | 105.86 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 4:00:00 PM EST |
| 175.00 | 105.70 | 112.30 | 109.00 | 74.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/10/2026 4:00:00 PM EST |
| 180.00 | 110.70 | 117.30 | 114.00 | % | 0.63 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 185.00 | 115.55 | 122.30 | 118.93 | % | 0.64 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 190.00 | 120.70 | 127.30 | 124.00 | 72.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/10/2026 4:00:00 PM EST |
| 195.00 | 125.60 | 132.30 | 128.95 | 112.51 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/10/2026 4:00:00 PM EST |
| 200.00 | 129.60 | 137.30 | 133.45 | 109.53 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/10/2026 4:00:00 PM EST |