Comments
Loading...
Circle Internet Group (NYSE:CRCL) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Circle Internet Group a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Circle Internet Group..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price67.57Oct 02, 2025
Change
-0%
Bid60
Ask66
volume0
Intrest1
Strike
70
70
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest83
Last Price51.14Sep 12, 2025
Change
-0%
Bid55
Ask61
volume0
Intrest1
Strike
75
75
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price53.85Sep 30, 2025
Change
-0%
Bid49.5
Ask55.5
volume0
Intrest24
Strike
80
80
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3285
Last Price41.36Sep 12, 2025
Change
-0%
Bid45.75
Ask51
volume0
Intrest1
Strike
85
85
Last Price0.01Oct 23, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest3530
Last Price43.18Oct 14, 2025
Change
-0%
Bid40
Ask46
volume0
Intrest31
Strike
90
90
Last Price0.02Oct 23, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest1820
Last Price37.75Oct 14, 2025
Change
-0%
Bid33.85
Ask41
volume0
Intrest0
Strike
95
95
Last Price0.01Oct 24, 2025
Change
0.0888.89%
Bid0.01
Ask1.28
volume15
Intrest1786
Last Price27Oct 23, 2025
Change
-0%
Bid29.2
Ask36
volume0
Intrest18
Strike
100
100
Last Price0.04Oct 24, 2025
Change
0.0450%
Bid0.02
Ask0.05
volume24
Intrest934
Last Price23.38Oct 22, 2025
Change
-0%
Bid27.75
Ask35
volume0
Intrest0
Strike
101
101
Last Price0.01Oct 24, 2025
Change
0.0990%
Bid0.01
Ask2.1
volume8
Intrest62
Last Price25.64Oct 21, 2025
Change
-0%
Bid27.95
Ask34
volume0
Intrest0
Strike
102
102
Last Price0.01Oct 24, 2025
Change
0.1191.67%
Bid0.01
Ask2.96
volume8
Intrest89
Last Price24.69Oct 21, 2025
Change
-0%
Bid26.2
Ask33
volume0
Intrest1
Strike
103
103
Last Price0.04Oct 24, 2025
Change
0.1376.47%
Bid-
Ask0.27
volume16
Intrest13
Last Price23.72Oct 21, 2025
Change
-0%
Bid25.9
Ask32
volume0
Intrest3
Strike
104
104
Last Price0.18Oct 21, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest97
Last Price24.25Oct 23, 2025
Change
-0%
Bid23.7
Ask31
volume0
Intrest22
Strike
105
105
Last Price0.05Oct 23, 2025
Change
-0%
Bid0.01
Ask0.29
volume0
Intrest700
Last Price21.3Oct 22, 2025
Change
-0%
Bid23.15
Ask30
volume0
Intrest8
Strike
106
106
Last Price0.15Oct 21, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest69
Last Price-
Change
-
Bid22.85
Ask29
volume0
Intrest0
Strike
107
107
Last Price0.13Oct 22, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest364
Last Price33Sep 18, 2025
Change
-0%
Bid22.75
Ask28
volume0
Intrest5
Strike
108
108
Last Price0.06Oct 23, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest132
Last Price18Sep 09, 2025
Change
-0%
Bid19.7
Ask26.95
volume0
Intrest2
Strike
109
109
Last Price0.06Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest426
Last Price24.7Oct 16, 2025
Change
-0%
Bid18.7
Ask26
volume0
Intrest3
Strike
110
110
Last Price0.19Oct 24, 2025
Change
0.14280%
Bid0.02
Ask0.19
volume9
Intrest760
Last Price28.11Sep 22, 2025
Change
-0%
Bid19.1
Ask23.9
volume0
Intrest0
Strike
111
111
Last Price0.08Oct 23, 2025
Change
-0%
Bid0.02
Ask1.5
volume0
Intrest178
Last Price36.4Oct 03, 2025
Change
-0%
Bid17.15
Ask21.5
volume0
Intrest4
Strike
112
112
Last Price0.24Oct 23, 2025
Change
-0%
Bid-
Ask0.58
volume0
Intrest143
Last Price13.97Oct 17, 2025
Change
-0%
Bid17.35
Ask22.75
volume0
Intrest1
Strike
113
113
Last Price0.09Oct 24, 2025
Change
0.0218.18%
Bid0.02
Ask0.53
volume5
Intrest104
Last Price15.65Oct 23, 2025
Change
-0%
Bid15.85
Ask22
volume0
Intrest6
Strike
114
114
Last Price0.05Oct 23, 2025
Change
-0%
Bid0.01
Ask0.1
volume0
Intrest447
Last Price9.3Oct 23, 2025
Change
-0%
Bid14.8
Ask21
volume0
Intrest78
Strike
115
115
Last Price0.03Oct 24, 2025
Change
0.1986.36%
Bid0.04
Ask0.28
volume41
Intrest713
Last Price10.85Oct 22, 2025
Change
-0%
Bid14.35
Ask17.5
volume0
Intrest7
Strike
116
116
Last Price0.04Oct 24, 2025
Change
0.0555.56%
Bid0.04
Ask0.1
volume2
Intrest543
Last Price15Oct 20, 2025
Change
-0%
Bid12.9
Ask19
volume0
Intrest5
Strike
117
117
Last Price0.16Oct 24, 2025
Change
0.0211.11%
Bid-
Ask0.26
volume1
Intrest230
Last Price11.8Oct 23, 2025
Change
-0%
Bid12.7
Ask17.95
volume0
Intrest5
Strike
118
118
Last Price0.05Oct 24, 2025
Change
0.0654.55%
Bid-
Ask0.11
volume1
Intrest918
Last Price11Oct 20, 2025
Change
-0%
Bid10.15
Ask17
volume0
Intrest14
Strike
119
119
Last Price0.06Oct 24, 2025
Change
0.162.5%
Bid0.01
Ask0.26
volume3
Intrest580
Last Price12.71Oct 24, 2025
Change
3.2233.93%
Bid12.15
Ask12.95
volume2
Intrest194
Strike
120
120
Last Price0.06Oct 24, 2025
Change
0.1164.71%
Bid0.05
Ask0.09
volume24
Intrest1517
Last Price10.25Oct 21, 2025
Change
-0%
Bid8.2
Ask15
volume0
Intrest107
Strike
121
121
Last Price0.08Oct 24, 2025
Change
0.1260%
Bid0.04
Ask0.12
volume10
Intrest281
Last Price6.31Oct 23, 2025
Change
-0%
Bid6.7
Ask14
volume0
Intrest15
Strike
122
122
Last Price0.1Oct 24, 2025
Change
0.266.67%
Bid0.02
Ask0.1
volume2
Intrest321
Last Price9Oct 24, 2025
Change
2.947.54%
Bid8.35
Ask10.5
volume4
Intrest116
Strike
123
123
Last Price0.1Oct 24, 2025
Change
0.2369.7%
Bid0.05
Ask0.12
volume9
Intrest925
Last Price5.75Oct 23, 2025
Change
-0%
Bid4.75
Ask12
volume0
Intrest105
Strike
124
124
Last Price0.13Oct 24, 2025
Change
0.3673.47%
Bid0.04
Ask0.14
volume15
Intrest420
Last Price7.2Oct 24, 2025
Change
2.1943.71%
Bid6.7
Ask8
volume22
Intrest615
Strike
125
125
Last Price0.1Oct 24, 2025
Change
0.5384.13%
Bid0.1
Ask0.24
volume58
Intrest1785
Last Price6.5Oct 24, 2025
Change
1.9342.23%
Bid6.25
Ask7
volume2
Intrest680
Strike
126
126
Last Price0.25Oct 24, 2025
Change
0.6973.4%
Bid0.15
Ask0.24
volume2
Intrest482
Last Price5.4Oct 24, 2025
Change
1.435%
Bid5
Ask7
volume3
Intrest408
Strike
127
127
Last Price0.3Oct 24, 2025
Change
0.8172.97%
Bid0.25
Ask0.58
volume20
Intrest692
Last Price5Oct 24, 2025
Change
1.7252.44%
Bid4.05
Ask5.35
volume27
Intrest344
Strike
128
128
Last Price0.39Oct 24, 2025
Change
1.6380.69%
Bid0.2
Ask0.71
volume53
Intrest238
Last Price4Oct 24, 2025
Change
1.453.85%
Bid3.4
Ask4.4
volume44
Intrest369
Strike
129
129
Last Price0.5Oct 24, 2025
Change
1.6576.74%
Bid0.45
Ask0.9
volume10
Intrest406
Last Price3.45Oct 24, 2025
Change
1.2154.02%
Bid3.2
Ask3.45
volume854
Intrest5629
Strike
130
130
Last Price0.75Oct 24, 2025
Change
1.7870.36%
Bid0.7
Ask1.13
volume28
Intrest2102
Last Price2.65Oct 24, 2025
Change
0.8244.81%
Bid1.76
Ask3.65
volume14
Intrest201
Strike
131
131
Last Price4.15Oct 23, 2025
Change
-0%
Bid1
Ask2.49
volume0
Intrest649
Last Price2Oct 24, 2025
Change
0.6952.67%
Bid1.46
Ask2.25
volume71
Intrest460
Strike
132
132
Last Price1.75Oct 24, 2025
Change
2.5259.02%
Bid1.26
Ask2.25
volume12
Intrest584
Last Price1.62Oct 24, 2025
Change
0.3628.57%
Bid1.26
Ask1.94
volume72
Intrest245
Strike
133
133
Last Price2.77Oct 24, 2025
Change
2.547.44%
Bid1.73
Ask3.4
volume23
Intrest189
Last Price1.15Oct 24, 2025
Change
0.19.52%
Bid1
Ask1.38
volume40
Intrest363
Strike
134
134
Last Price3Oct 24, 2025
Change
3.7355.42%
Bid1.91
Ask3.95
volume5
Intrest310
Last Price0.85Oct 24, 2025
Change
0.033.41%
Bid0.65
Ask0.9
volume97
Intrest2995
Strike
135
135
Last Price3.3Oct 24, 2025
Change
3.450.75%
Bid3
Ask4.4
volume11
Intrest762
Last Price0.7Oct 24, 2025
Change
0.011.45%
Bid0.52
Ask0.76
volume160
Intrest527
Strike
136
136
Last Price4.09Oct 24, 2025
Change
4.351.25%
Bid3.6
Ask6.85
volume2
Intrest439
Last Price0.5Oct 24, 2025
Change
0.059.09%
Bid0.3
Ask0.64
volume27
Intrest2669
Strike
137
137
Last Price8.74Oct 23, 2025
Change
-0%
Bid1.95
Ask9.15
volume0
Intrest169
Last Price0.41Oct 24, 2025
Change
0.1628.07%
Bid0.3
Ask0.52
volume14
Intrest755
Strike
138
138
Last Price6.79Oct 24, 2025
Change
4.5239.96%
Bid4.95
Ask8.4
volume9
Intrest202
Last Price0.5Oct 23, 2025
Change
-0%
Bid0.11
Ask0.6
volume0
Intrest182
Strike
139
139
Last Price7Oct 24, 2025
Change
7.0850.28%
Bid4
Ask9.05
volume1
Intrest226
Last Price0.29Oct 24, 2025
Change
0.1127.5%
Bid0.24
Ask0.29
volume437
Intrest2808
Strike
140
140
Last Price8.37Oct 24, 2025
Change
3.0626.77%
Bid6.9
Ask10.4
volume5
Intrest432
Last Price0.19Oct 24, 2025
Change
0.1848.65%
Bid0.06
Ask0.35
volume20
Intrest291
Strike
141
141
Last Price12.4Oct 23, 2025
Change
-0%
Bid7.8
Ask12.65
volume0
Intrest261
Last Price0.16Oct 24, 2025
Change
0.1140.74%
Bid0.11
Ask0.21
volume52
Intrest482
Strike
142
142
Last Price15.1Oct 23, 2025
Change
-0%
Bid7
Ask13.75
volume0
Intrest61
Last Price0.9Oct 24, 2025
Change
0.7350%
Bid-
Ask0.6
volume36
Intrest235
Strike
143
143
Last Price16.59Oct 23, 2025
Change
-0%
Bid7.1
Ask14.75
volume0
Intrest134
Last Price0.32Oct 23, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest309
Strike
144
144
Last Price16.87Oct 23, 2025
Change
-0%
Bid11
Ask15.7
volume0
Intrest111
Last Price0.2Oct 24, 2025
Change
0.0520%
Bid0.1
Ask0.15
volume10
Intrest3362
Strike
145
145
Last Price13.05Oct 24, 2025
Change
5.1928.45%
Bid11.7
Ask14.4
volume1
Intrest350
Last Price0.15Oct 24, 2025
Change
0.1346.43%
Bid0.02
Ask0.54
volume75
Intrest326
Strike
146
146
Last Price12.27Oct 24, 2025
Change
6.1633.42%
Bid10.2
Ask17.65
volume4
Intrest28
Last Price0.09Oct 24, 2025
Change
0.1664%
Bid0.07
Ask0.4
volume1
Intrest351
Strike
147
147
Last Price21Oct 23, 2025
Change
-0%
Bid11.05
Ask18.65
volume0
Intrest68
Last Price0.1Oct 24, 2025
Change
0.0323.08%
Bid0.01
Ask0.4
volume2
Intrest234
Strike
148
148
Last Price21.43Oct 23, 2025
Change
-0%
Bid12.1
Ask17.8
volume0
Intrest49
Last Price0.22Oct 24, 2025
Change
0.0746.67%
Bid0.03
Ask0.2
volume12
Intrest4174
Strike
149
149
Last Price22.52Oct 23, 2025
Change
-0%
Bid13.05
Ask20.65
volume0
Intrest49
Last Price0.1Oct 24, 2025
Change
0.0533.33%
Bid0.05
Ask0.19
volume67
Intrest3434
Strike
150
150
Last Price17.65Oct 24, 2025
Change
3.717.33%
Bid15.45
Ask19.9
volume3
Intrest161
Last Price0.1Oct 24, 2025
Change
0.150%
Bid0.01
Ask0.1
volume4
Intrest277
Strike
152.5
152.5
Last Price26.41Oct 23, 2025
Change
-0%
Bid16.65
Ask22.8
volume0
Intrest83
Last Price0.07Oct 24, 2025
Change
0.0750%
Bid0.02
Ask0.05
volume84
Intrest1782
Strike
155
155
Last Price28.03Oct 23, 2025
Change
-0%
Bid19
Ask26.1
volume0
Intrest311
Last Price1.48Oct 24, 2025
Change
1.351038.46%
Bid0.01
Ask1.02
volume1
Intrest486
Strike
157.5
157.5
Last Price21.56Oct 15, 2025
Change
-0%
Bid21.5
Ask26.85
volume0
Intrest104
Last Price0.01Oct 24, 2025
Change
0.0990%
Bid0.01
Ask0.02
volume181
Intrest1665
Strike
160
160
Last Price27.95Oct 24, 2025
Change
4.7114.42%
Bid23.2
Ask29.25
volume1
Intrest32
Last Price0.02Oct 24, 2025
Change
0.1386.67%
Bid-
Ask0.14
volume1
Intrest254
Strike
162.5
162.5
Last Price30.08Oct 20, 2025
Change
-0%
Bid26
Ask33.9
volume0
Intrest5
Last Price0.01Oct 24, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume360
Intrest1388
Strike
165
165
Last Price36.37Oct 23, 2025
Change
-0%
Bid29
Ask36.3
volume0
Intrest3
Last Price0.31Oct 23, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest90
Strike
167.5
167.5
Last Price42.35Oct 17, 2025
Change
-0%
Bid31.1
Ask38.45
volume0
Intrest66
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume8
Intrest1224
Strike
170
170
Last Price43.7Oct 23, 2025
Change
-0%
Bid34
Ask41.25
volume0
Intrest140
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.25
volume3
Intrest43
Strike
172.5
172.5
Last Price47.65Oct 21, 2025
Change
-0%
Bid37.05
Ask43.05
volume0
Intrest5
Last Price0.01Oct 24, 2025
Change
0.0990%
Bid0.01
Ask0.02
volume5
Intrest658
Strike
175
175
Last Price48.38Oct 23, 2025
Change
-0%
Bid39
Ask45.25
volume0
Intrest7
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest3680
Strike
180
180
Last Price52.8Oct 22, 2025
Change
-0%
Bid44
Ask50.25
volume0
Intrest603
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest360
Strike
185
185
Last Price57.75Oct 22, 2025
Change
-0%
Bid49.5
Ask55.5
volume0
Intrest23
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest521
Strike
190
190
Last Price62.45Oct 21, 2025
Change
-0%
Bid54.5
Ask60.5
volume0
Intrest112
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest271
Strike
195
195
Last Price61.9Oct 20, 2025
Change
-0%
Bid59
Ask65.25
volume0
Intrest28
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest3916
Strike
200
200
Last Price73.83Oct 22, 2025
Change
-0%
Bid64
Ask70.25
volume0
Intrest100
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest1278
Strike
205
205
Last Price81.15Oct 17, 2025
Change
-0%
Bid69
Ask75.2
volume0
Intrest52
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask3.9
volume0
Intrest315
Strike
210
210
Last Price85.29Oct 17, 2025
Change
-0%
Bid74.45
Ask80.45
volume0
Intrest114
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest241
Strike
215
215
Last Price70.35Oct 08, 2025
Change
-0%
Bid79
Ask85
volume0
Intrest3
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest5371
Strike
220
220
Last Price95.72Oct 17, 2025
Change
-0%
Bid84
Ask90
volume0
Intrest378