$83.86
3.414.23%
Ult. Agg.: Sep 17, 10:07 AM
Circle Internet Group Inc Catena di Opzioni
CRCLNYSE
PRO
Circle Internet Group Options
View Circle Internet Group (CRCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.64
P/C Ratio (OI)
0.79
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price63.55Sep 09, 2026
Change
-0%
Bid52.3
Ask54.85
volume0
Intrest108
Strike
30
30
Last Price0.01Sep 17, 2026
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest1022
Last Price57.7Sep 14, 2026
Change
-0%
Bid46.75
Ask52
volume0
Intrest14
Strike
35
35
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6889
Last Price51.29Sep 10, 2026
Change
-0%
Bid42.15
Ask47
volume0
Intrest91
Strike
40
40
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3311
Last Price41.35Sep 15, 2026
Change
-0%
Bid37.3
Ask40.85
volume0
Intrest138
Strike
45
45
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5388
Last Price38.65Sep 15, 2026
Change
-0%
Bid32.3
Ask35.85
volume0
Intrest56
Strike
50
50
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3736
Last Price26.74Sep 16, 2026
Change
-0%
Bid27.95
Ask30.85
volume0
Intrest614
Strike
55
55
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9571
Last Price24.02Sep 17, 2026
Change
3.4216.6%
Bid23.2
Ask24.75
volume12
Intrest1116
Strike
60
60
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest7746
Last Price18.95Sep 17, 2026
Change
2.4514.85%
Bid18.15
Ask19.75
volume3
Intrest2681
Strike
65
65
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest5125
Last Price14.15Sep 17, 2026
Change
4.5547.4%
Bid13.55
Ask14.35
volume7
Intrest4086
Strike
70
70
Last Price0.02Sep 17, 2026
Change
0.0777.78%
Bid0.01
Ask0.02
volume201
Intrest6870
Last Price8.98Sep 17, 2026
Change
3.0150.42%
Bid9.05
Ask9.25
volume14
Intrest4386
Strike
75
75
Last Price0.04Sep 17, 2026
Change
0.3389.19%
Bid0.04
Ask0.05
volume498
Intrest4466
Last Price8.38Sep 17, 2026
Change
4.63123.47%
Bid7.95
Ask8.65
volume15
Intrest27
Strike
76
76
Last Price0.08Sep 17, 2026
Change
0.4985.96%
Bid0.06
Ask0.1
volume188
Intrest407
Last Price7.35Sep 17, 2026
Change
4.25137.1%
Bid6.75
Ask7.6
volume2
Intrest57
Strike
77
77
Last Price0.11Sep 17, 2026
Change
0.6385.14%
Bid0.09
Ask0.14
volume1204
Intrest1293
Last Price5.8Sep 17, 2026
Change
2.261.11%
Bid5.8
Ask6.6
volume20
Intrest95
Strike
78
78
Last Price0.19Sep 17, 2026
Change
0.982.57%
Bid0.15
Ask0.21
volume168
Intrest1028
Last Price5.25Sep 17, 2026
Change
2.2575%
Bid4.9
Ask5.75
volume26
Intrest327
Strike
79
79
Last Price0.28Sep 17, 2026
Change
1.3983.23%
Bid0.25
Ask0.31
volume165
Intrest411
Last Price4.37Sep 17, 2026
Change
1.9379.1%
Bid4.3
Ask4.75
volume391
Intrest7512
Strike
80
80
Last Price0.41Sep 17, 2026
Change
1.4978.42%
Bid0.39
Ask0.44
volume475
Intrest6158
Last Price3.8Sep 17, 2026
Change
1.9100%
Bid3.6
Ask3.95
volume109
Intrest331
Strike
81
81
Last Price0.65Sep 17, 2026
Change
1.8373.79%
Bid0.57
Ask0.66
volume98
Intrest437
Last Price3Sep 17, 2026
Change
1.57109.79%
Bid2.96
Ask3.2
volume532
Intrest621
Strike
82
82
Last Price0.89Sep 17, 2026
Change
2.1170.33%
Bid0.84
Ask0.94
volume194
Intrest619
Last Price2.51Sep 17, 2026
Change
1.36118.26%
Bid2.33
Ask2.41
volume224
Intrest320
Strike
83
83
Last Price1.26Sep 17, 2026
Change
2.7968.89%
Bid1.21
Ask1.31
volume124
Intrest3449
Last Price1.97Sep 17, 2026
Change
1.11129.07%
Bid1.78
Ask1.88
volume185
Intrest315
Strike
84
84
Last Price1.73Sep 17, 2026
Change
3.7768.55%
Bid1.67
Ask1.77
volume49
Intrest597
Last Price1.39Sep 17, 2026
Change
0.72107.46%
Bid1.34
Ask1.44
volume1058
Intrest8044
Strike
85
85
Last Price2.17Sep 17, 2026
Change
3.3860.9%
Bid2.24
Ask2.34
volume60
Intrest5406
Last Price1.05Sep 17, 2026
Change
0.5194.44%
Bid0.99
Ask1.1
volume335
Intrest968
Strike
86
86
Last Price2.97Sep 17, 2026
Change
3.0850.91%
Bid2.87
Ask3.05
volume3
Intrest1899
Last Price0.78Sep 17, 2026
Change
0.3790.24%
Bid0.72
Ask0.83
volume78
Intrest635
Strike
87
87
Last Price3.65Sep 17, 2026
Change
3.8551.33%
Bid3.55
Ask3.75
volume14
Intrest1295
Last Price0.51Sep 17, 2026
Change
0.2170%
Bid0.52
Ask0.63
volume144
Intrest827
Strike
88
88
Last Price4.25Sep 17, 2026
Change
3.4544.81%
Bid4.2
Ask4.6
volume169
Intrest1578
Last Price0.43Sep 17, 2026
Change
0.286.96%
Bid0.38
Ask0.47
volume76
Intrest927
Strike
89
89
Last Price5.45Sep 17, 2026
Change
4.1343.11%
Bid5.05
Ask5.45
volume7
Intrest1902
Last Price0.31Sep 17, 2026
Change
0.1372.22%
Bid0.27
Ask0.34
volume1165
Intrest6809
Strike
90
90
Last Price6Sep 17, 2026
Change
4.2941.69%
Bid5.8
Ask6.65
volume18
Intrest7203
Last Price0.28Sep 17, 2026
Change
0.0733.33%
Bid0.17
Ask0.28
volume28
Intrest627
Strike
91
91
Last Price11.52Sep 16, 2026
Change
-0%
Bid6.7
Ask8.6
volume0
Intrest905
Last Price0.11Sep 17, 2026
Change
0.0110%
Bid0.15
Ask0.2
volume5
Intrest220
Strike
91.5
91.5
Last Price11.41Sep 16, 2026
Change
-0%
Bid6.9
Ask10.85
volume0
Intrest50
Last Price0.14Sep 17, 2026
Change
0.0675%
Bid0.12
Ask0.22
volume6
Intrest3015
Strike
92
92
Last Price8Sep 17, 2026
Change
5.6441.35%
Bid7.45
Ask8.65
volume10
Intrest708
Last Price0.1Sep 17, 2026
Change
0.019.09%
Bid0.1
Ask0.2
volume16
Intrest103
Strike
92.5
92.5
Last Price11.28Sep 16, 2026
Change
-0%
Bid7.7
Ask11.85
volume0
Intrest148
Last Price0.12Sep 17, 2026
Change
0.0571.43%
Bid0.1
Ask0.13
volume29
Intrest2006
Strike
93
93
Last Price9.5Sep 17, 2026
Change
1.513.64%
Bid8.4
Ask10.15
volume7
Intrest453
Last Price0.1Sep 17, 2026
Change
0.019.09%
Bid0.06
Ask0.19
volume1
Intrest1223
Strike
93.5
93.5
Last Price13.1Sep 16, 2026
Change
-0%
Bid8.8
Ask12.8
volume0
Intrest19
Last Price0.11Sep 17, 2026
Change
0.0222.22%
Bid0.06
Ask0.14
volume31
Intrest972
Strike
94
94
Last Price10.25Sep 17, 2026
Change
5.0332.92%
Bid9.35
Ask10.5
volume17
Intrest390
Last Price0.07Sep 17, 2026
Change
0.0112.5%
Bid0.06
Ask0.08
volume186
Intrest6184
Strike
95
95
Last Price10.84Sep 17, 2026
Change
3.5324.57%
Bid10.35
Ask11.6
volume232
Intrest3726
Last Price0.07Sep 17, 2026
Change
0.0240%
Bid0.03
Ask0.07
volume20
Intrest4101
Strike
96
96
Last Price12.08Sep 17, 2026
Change
2.0714.63%
Bid11.3
Ask12.45
volume6
Intrest726
Last Price0.05Sep 17, 2026
Change
0.0125%
Bid0.03
Ask0.06
volume6
Intrest2101
Strike
97
97
Last Price12.8Sep 17, 2026
Change
528.09%
Bid12.3
Ask14.4
volume6
Intrest261
Last Price0.04Sep 17, 2026
Change
0.0120%
Bid0.02
Ask0.04
volume34
Intrest727
Strike
98
98
Last Price14.58Sep 17, 2026
Change
2.1212.69%
Bid13.2
Ask15.85
volume25
Intrest287
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid0.02
Ask0.05
volume1
Intrest2033
Strike
99
99
Last Price16.98Sep 17, 2026
Change
1.89.58%
Bid14.15
Ask18.95
volume5
Intrest57
Last Price0.03Sep 17, 2026
Change
-0%
Bid0.02
Ask0.03
volume364
Intrest13546
Strike
100
100
Last Price15.93Sep 17, 2026
Change
5.3525.14%
Bid15.65
Ask16.25
volume175
Intrest3409
Last Price0.06Sep 17, 2026
Change
0.0250%
Bid0.02
Ask0.06
volume5
Intrest285
Strike
101
101
Last Price19.3Sep 16, 2026
Change
-0%
Bid16.15
Ask20.65
volume0
Intrest76
Last Price0.02Sep 17, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume17
Intrest1255
Strike
102
102
Last Price17.8Sep 17, 2026
Change
5.0121.96%
Bid17.4
Ask19.05
volume7
Intrest365
Last Price0.02Sep 17, 2026
Change
-0%
Bid0.01
Ask0.02
volume23
Intrest2733
Strike
103
103
Last Price12Sep 11, 2026
Change
-0%
Bid17.9
Ask22.65
volume0
Intrest3
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume2
Intrest225
Strike
104
104
Last Price-
Change
-
Bid19.2
Ask23.75
volume0
Intrest0
Last Price0.03Sep 17, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume98
Intrest4030
Strike
105
105
Last Price19.95Sep 17, 2026
Change
3.5815.21%
Bid20.5
Ask21.4
volume3
Intrest202
Last Price0.02Sep 16, 2026
Change
-0%
Bid0.01
Ask0.22
volume0
Intrest170
Strike
106
106
Last Price-
Change
-
Bid21.2
Ask25.4
volume0
Intrest0
Last Price0.03Sep 16, 2026
Change
-0%
Bid0.01
Ask0.22
volume0
Intrest1103
Strike
107
107
Last Price-
Change
-
Bid21.9
Ask26.65
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume10
Intrest439
Strike
108
108
Last Price-
Change
-
Bid23.05
Ask27.65
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest171
Strike
109
109
Last Price19.68Sep 15, 2026
Change
-0%
Bid24.15
Ask28.65
volume0
Intrest1
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume52
Intrest5307
Strike
110
110
Last Price28.97Sep 17, 2026
Change
2.367.53%
Bid25.1
Ask29.65
volume1
Intrest1817
Last Price0.02Sep 16, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest574
Strike
111
111
Last Price-
Change
-
Bid26.1
Ask30.65
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume20
Intrest151
Strike
112
112
Last Price-
Change
-
Bid27.3
Ask28.55
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0990%
Bid-
Ask0.02
volume2
Intrest100
Strike
113
113
Last Price-
Change
-
Bid28.1
Ask32.65
volume0
Intrest0
Last Price0.12Sep 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest128
Strike
114
114
Last Price-
Change
-
Bid29.15
Ask33.65
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest3446
Strike
115
115
Last Price20.3Sep 14, 2026
Change
-0%
Bid29.95
Ask31.8
volume0
Intrest189
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.02
volume13
Intrest81
Strike
116
116
Last Price-
Change
-
Bid31.1
Ask35.95
volume0
Intrest0
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest958
Strike
117
117
Last Price-
Change
-
Bid32.15
Ask36.95
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid0.01
Ask0.02
volume761
Intrest927
Strike
118
118
Last Price-
Change
-
Bid33.05
Ask37.95
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume300
Intrest314
Strike
119
119
Last Price-
Change
-
Bid34.05
Ask38.95
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume112
Intrest6299
Strike
120
120
Last Price31.55Sep 15, 2026
Change
-0%
Bid35.5
Ask36.55
volume0
Intrest218
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Strike
121
121
Last Price-
Change
-
Bid36.1
Ask40.95
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Strike
122
122
Last Price-
Change
-
Bid37.15
Ask41.95
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
123
123
Last Price-
Change
-
Bid38.1
Ask42.95
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
124
124
Last Price-
Change
-
Bid38.9
Ask43.95
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1754
Strike
125
125
Last Price37.43Sep 15, 2026
Change
-0%
Bid40.05
Ask44.4
volume0
Intrest15
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
126
126
Last Price-
Change
-
Bid41.15
Ask45.95
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest38
Strike
127
127
Last Price-
Change
-
Bid41.85
Ask46.95
volume0
Intrest0
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Strike
128
128
Last Price-
Change
-
Bid43.15
Ask47.95
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
129
129
Last Price-
Change
-
Bid44.2
Ask48.95
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest6349
Strike
130
130
Last Price57.88Aug 18, 2026
Change
-0%
Bid45.2
Ask49.9
volume0
Intrest80
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
131
131
Last Price-
Change
-
Bid46.05
Ask50.95
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
132
132
Last Price-
Change
-
Bid47.15
Ask51.95
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1313
Strike
135
135
Last Price75.5Jul 17, 2026
Change
-0%
Bid49.3
Ask54.95
volume0
Intrest1
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest4885
Strike
140
140
Last Price76Aug 04, 2026
Change
-0%
Bid55.1
Ask59.95
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest846
Strike
145
145
Last Price83Jul 16, 2026
Change
-0%
Bid59.85
Ask64.95
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest9165
Strike
150
150
Last Price87.7Aug 04, 2026
Change
-0%
Bid65.25
Ask69.95
volume0
Intrest10
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest233
Strike
155
155
Last Price61.75Sep 10, 2026
Change
-0%
Bid69.9
Ask74.95
volume0
Intrest38
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest694
Strike
160
160
Last Price101.8Aug 03, 2026
Change
-0%
Bid75.1
Ask79.95
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest510
Strike
165
165
Last Price51.5May 11, 2026
Change
-0%
Bid80.05
Ask84.95
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest417
Strike
170
170
Last Price105.86Jul 27, 2026
Change
-0%
Bid85.15
Ask89.95
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest628
Strike
175
175
Last Price74.65May 28, 2026
Change
-0%
Bid90.15
Ask94.95
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1119
Strike
180
180
Last Price-
Change
-
Bid94.8
Ask99.95
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.87
volume0
Intrest141
Strike
185
185
Last Price-
Change
-
Bid99.75
Ask104.95
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest530
Strike
190
190
Last Price72.5May 11, 2026
Change
-0%
Bid105
Ask109.95
volume0
Intrest0
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest70
Strike
195
195
Last Price112.51Jun 17, 2026
Change
-0%
Bid108.5
Ask114.95
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1511
Strike
200
200
Last Price109.53Jun 04, 2026
Change
-0%
Bid115.1
Ask119.95
volume0
Intrest0