$91.78
6.697.86%
In chiusura: Sep 18, 5:00 PM EST
$91.81
0.030.03%
Post-mercato: 4:59 PM EST
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)
0.38
P/C Ratio (OI)
0.78
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 Price52.57Sep 17, 2026
Change
-0%
Bid61.4
Ask64.2
volume0
Intrest104
Strike
30
30
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1022
Last Price57.7Sep 14, 2026
Change
-0%
Bid53.05
Ask59.9
volume0
Intrest14
Strike
35
35
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6889
Last Price51.2Sep 18, 2026
Change
0.090.18%
Bid50.15
Ask54.65
volume2
Intrest91
Strike
40
40
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3311
Last Price46.29Sep 18, 2026
Change
6.2915.72%
Bid45.2
Ask48.65
volume20
Intrest137
Strike
45
45
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5388
Last Price41.44Sep 18, 2026
Change
2.797.22%
Bid40.2
Ask42.8
volume10
Intrest56
Strike
50
50
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest3735
Last Price36.46Sep 18, 2026
Change
8.329.47%
Bid35.8
Ask37.9
volume4
Intrest614
Strike
55
55
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9571
Last Price31.45Sep 18, 2026
Change
6.2925%
Bid30.9
Ask34.15
volume6
Intrest1103
Strike
60
60
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest7738
Last Price26.82Sep 18, 2026
Change
6.8234.1%
Bid25.3
Ask27.75
volume94
Intrest2669
Strike
65
65
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.07
volume8
Intrest5124
Last Price21.11Sep 18, 2026
Change
5.6136.19%
Bid20.55
Ask23.95
volume37
Intrest2998
Strike
70
70
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume43
Intrest6677
Last Price16.35Sep 18, 2026
Change
6.4565.15%
Bid15.8
Ask17.8
volume143
Intrest4357
Strike
75
75
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume226
Intrest4186
Last Price15.36Sep 18, 2026
Change
6.8780.92%
Bid14.6
Ask16.8
volume7
Intrest23
Strike
76
76
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume13
Intrest344
Last Price14.37Sep 18, 2026
Change
5.8769.06%
Bid13.5
Ask15.65
volume3
Intrest54
Strike
77
77
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.01
volume48
Intrest1699
Last Price13.25Sep 18, 2026
Change
6.75103.85%
Bid12.1
Ask14.3
volume11
Intrest85
Strike
78
78
Last Price0.01Sep 18, 2026
Change
0.0990%
Bid-
Ask0.01
volume78
Intrest1031
Last Price11.6Sep 18, 2026
Change
5.7196.94%
Bid12.4
Ask13.3
volume22
Intrest216
Strike
79
79
Last Price0.01Sep 18, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume30
Intrest821
Last Price12.01Sep 18, 2026
Change
6.94136.88%
Bid11.4
Ask12.3
volume246
Intrest7217
Strike
80
80
Last Price0.01Sep 18, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume927
Intrest6551
Last Price11Sep 18, 2026
Change
6.6150%
Bid10.15
Ask11.35
volume199
Intrest219
Strike
81
81
Last Price0.04Sep 18, 2026
Change
0.1881.82%
Bid-
Ask0.1
volume173
Intrest478
Last Price10.01Sep 18, 2026
Change
6.77208.95%
Bid9.25
Ask11.05
volume44
Intrest306
Strike
82
82
Last Price0.01Sep 18, 2026
Change
0.3997.5%
Bid-
Ask0.01
volume118
Intrest585
Last Price9Sep 18, 2026
Change
6.43250.19%
Bid8.15
Ask9.15
volume137
Intrest354
Strike
83
83
Last Price0.01Sep 18, 2026
Change
0.6598.48%
Bid-
Ask0.02
volume642
Intrest3615
Last Price7.22Sep 18, 2026
Change
5.22261%
Bid7
Ask8.65
volume272
Intrest389
Strike
84
84
Last Price0.01Sep 18, 2026
Change
1.0499.05%
Bid-
Ask0.02
volume168
Intrest646
Last Price6.97Sep 18, 2026
Change
5.53384.03%
Bid6.5
Ask7.55
volume1190
Intrest6850
Strike
85
85
Last Price0.01Sep 18, 2026
Change
1.4399.31%
Bid-
Ask0.01
volume1124
Intrest5234
Last Price5.66Sep 18, 2026
Change
4.66466%
Bid5.7
Ask6.25
volume230
Intrest1026
Strike
86
86
Last Price0.08Sep 18, 2026
Change
1.9496.04%
Bid-
Ask0.05
volume319
Intrest1917
Last Price4.5Sep 18, 2026
Change
3.7462.5%
Bid4.5
Ask5.65
volume221
Intrest534
Strike
87
87
Last Price0.01Sep 18, 2026
Change
2.6399.62%
Bid-
Ask0.01
volume303
Intrest1352
Last Price4Sep 18, 2026
Change
3.54769.57%
Bid3.5
Ask4.65
volume499
Intrest915
Strike
88
88
Last Price0.01Sep 18, 2026
Change
3.4999.71%
Bid-
Ask0.01
volume2394
Intrest1200
Last Price3Sep 18, 2026
Change
2.71934.48%
Bid2.07
Ask4.05
volume1470
Intrest1192
Strike
89
89
Last Price0.02Sep 18, 2026
Change
4.399.54%
Bid-
Ask0.03
volume915
Intrest1877
Last Price1.94Sep 18, 2026
Change
1.68646.15%
Bid1.6
Ask2.22
volume10924
Intrest6854
Strike
90
90
Last Price0.03Sep 18, 2026
Change
5.0799.41%
Bid-
Ask0.01
volume2440
Intrest7150
Last Price0.9Sep 18, 2026
Change
0.71373.68%
Bid0.41
Ask1.09
volume4992
Intrest628
Strike
91
91
Last Price0.02Sep 18, 2026
Change
6.199.67%
Bid0.01
Ask0.07
volume1931
Intrest581
Last Price0.42Sep 18, 2026
Change
0.22110%
Bid0.27
Ask0.58
volume12816
Intrest201
Strike
91.5
91.5
Last Price0.4Sep 18, 2026
Change
8.1995.34%
Bid0.02
Ask0.24
volume499
Intrest45
Last Price0.19Sep 18, 2026
Change
0.0758.33%
Bid0.1
Ask0.27
volume2776
Intrest2715
Strike
92
92
Last Price0.25Sep 18, 2026
Change
6.8996.5%
Bid0.27
Ask0.52
volume254
Intrest704
Last Price0.05Sep 18, 2026
Change
0.0550%
Bid0.01
Ask0.07
volume960
Intrest124
Strike
92.5
92.5
Last Price0.47Sep 18, 2026
Change
10.8195.83%
Bid0.26
Ask0.97
volume36
Intrest148
Last Price0.02Sep 18, 2026
Change
0.0981.82%
Bid-
Ask0.03
volume3451
Intrest1904
Strike
93
93
Last Price0.89Sep 18, 2026
Change
7.4689.34%
Bid0.54
Ask1.69
volume114
Intrest450
Last Price0.05Sep 18, 2026
Change
0.0758.33%
Bid-
Ask0.27
volume1584
Intrest1224
Strike
93.5
93.5
Last Price2.27Sep 18, 2026
Change
10.8382.67%
Bid1.21
Ask3.2
volume2
Intrest19
Last Price0.01Sep 18, 2026
Change
0.0583.33%
Bid-
Ask0.05
volume1338
Intrest976
Strike
94
94
Last Price2.56Sep 18, 2026
Change
6.3571.27%
Bid1.58
Ask3.1
volume43
Intrest369
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid-
Ask0.01
volume5532
Intrest5527
Strike
95
95
Last Price3.1Sep 18, 2026
Change
7.0569.46%
Bid2.63
Ask3.9
volume570
Intrest1604
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume919
Intrest2712
Strike
96
96
Last Price4.6Sep 18, 2026
Change
6.2957.76%
Bid3.2
Ask5.25
volume61
Intrest288
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume784
Intrest1885
Strike
97
97
Last Price6.04Sep 18, 2026
Change
6.0950.21%
Bid4.45
Ask6.15
volume10
Intrest103
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.03
volume131
Intrest732
Strike
98
98
Last Price12.88Sep 17, 2026
Change
-0%
Bid5.55
Ask8.6
volume0
Intrest15
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume89
Intrest1499
Strike
99
99
Last Price7.45Sep 18, 2026
Change
6.5746.86%
Bid6.05
Ask9.85
volume3
Intrest2
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume1785
Intrest12641
Strike
100
100
Last Price8.6Sep 18, 2026
Change
6.2542.09%
Bid7.35
Ask9
volume12
Intrest819
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume74
Intrest286
Strike
101
101
Last Price16.9Sep 17, 2026
Change
-0%
Bid8.45
Ask12.55
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume18
Intrest1243
Strike
102
102
Last Price10.88Sep 18, 2026
Change
6.9338.91%
Bid9.4
Ask11.6
volume4
Intrest143
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume29
Intrest2823
Strike
103
103
Last Price12.05Sep 18, 2026
Change
8.1640.38%
Bid10.35
Ask13
volume2
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.02
volume14
Intrest206
Strike
104
104
Last Price12.99Sep 18, 2026
Change
-
Bid11.35
Ask14.05
volume2
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume221
Intrest3942
Strike
105
105
Last Price18.9Sep 17, 2026
Change
-0%
Bid12.65
Ask16.95
volume0
Intrest23
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume19
Intrest179
Strike
106
106
Last Price15.61Sep 18, 2026
Change
-
Bid13.55
Ask18.2
volume2
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume20
Intrest1105
Strike
107
107
Last Price16.55Sep 18, 2026
Change
-
Bid14.3
Ask17.3
volume2
Intrest0
Last Price0.05Sep 18, 2026
Change
0.04400%
Bid-
Ask0.07
volume84
Intrest427
Strike
108
108
Last Price-
Change
-
Bid15.1
Ask20
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest172
Strike
109
109
Last Price25.78Sep 17, 2026
Change
-0%
Bid16.2
Ask19.25
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume86
Intrest5265
Strike
110
110
Last Price18.81Sep 18, 2026
Change
6.1424.61%
Bid17.05
Ask22.05
volume208
Intrest206
Last Price0.15Sep 18, 2026
Change
0.141400%
Bid-
Ask0.13
volume4
Intrest572
Strike
111
111
Last Price27.29Sep 17, 2026
Change
-0%
Bid18.3
Ask21.85
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest145
Strike
112
112
Last Price20.85Sep 18, 2026
Change
7.827.23%
Bid19.35
Ask22.25
volume1
Intrest2
Last Price0.1Sep 18, 2026
Change
0.09900%
Bid-
Ask0.01
volume2
Intrest99
Strike
113
113
Last Price21.79Sep 18, 2026
Change
-
Bid20.45
Ask23.95
volume2
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Strike
114
114
Last Price22.82Sep 18, 2026
Change
-
Bid21.1
Ask26.1
volume1
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume90
Intrest3424
Strike
115
115
Last Price23.45Sep 18, 2026
Change
5.7719.75%
Bid21.75
Ask24.95
volume430
Intrest8
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask4.3
volume22
Intrest99
Strike
116
116
Last Price24.88Sep 18, 2026
Change
-
Bid23.1
Ask28.1
volume1
Intrest0
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest958
Strike
117
117
Last Price25.8Sep 18, 2026
Change
-
Bid24.1
Ask28.65
volume1
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest545
Strike
118
118
Last Price-
Change
-
Bid25.15
Ask30.1
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest309
Strike
119
119
Last Price27.55Sep 18, 2026
Change
-
Bid25.55
Ask31.1
volume2
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume64
Intrest6251
Strike
120
120
Last Price33.86Sep 17, 2026
Change
-0%
Bid27.35
Ask31.55
volume0
Intrest2
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask4.3
volume10
Intrest42
Strike
121
121
Last Price-
Change
-
Bid28.35
Ask33.1
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
122
122
Last Price-
Change
-
Bid29.2
Ask34.1
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Strike
123
123
Last Price-
Change
-
Bid28.6
Ask35.35
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Strike
124
124
Last Price-
Change
-
Bid31.05
Ask36.35
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest1748
Strike
125
125
Last Price42.85Sep 17, 2026
Change
-0%
Bid32.35
Ask35.85
volume0
Intrest4
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
126
126
Last Price41.48Sep 17, 2026
Change
-0%
Bid33.2
Ask38.35
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Strike
127
127
Last Price42.42Sep 17, 2026
Change
-0%
Bid34.1
Ask37.85
volume0
Intrest1
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
128
128
Last Price43.8Sep 17, 2026
Change
-0%
Bid35.1
Ask40.35
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
129
129
Last Price44.74Sep 17, 2026
Change
-0%
Bid36.3
Ask41.3
volume0
Intrest1
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume36
Intrest6346
Strike
130
130
Last Price47.6Sep 17, 2026
Change
-0%
Bid37.25
Ask40.75
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
131
131
Last Price-
Change
-
Bid38.05
Ask41.75
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
132
132
Last Price-
Change
-
Bid39.3
Ask42.85
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume19
Intrest1313
Strike
135
135
Last Price75.5Jul 17, 2026
Change
-0%
Bid42.1
Ask47.35
volume0
Intrest1
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume29
Intrest4890
Strike
140
140
Last Price76Aug 04, 2026
Change
-0%
Bid47.2
Ask50.9
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest846
Strike
145
145
Last Price83Jul 16, 2026
Change
-0%
Bid52.25
Ask55.85
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest9164
Strike
150
150
Last Price63.8Sep 17, 2026
Change
-0%
Bid57.4
Ask62.35
volume0
Intrest10
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume3
Intrest229
Strike
155
155
Last Price61.75Sep 10, 2026
Change
-0%
Bid62.1
Ask66.05
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest693
Strike
160
160
Last Price101.8Aug 03, 2026
Change
-0%
Bid67.15
Ask70.85
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest510
Strike
165
165
Last Price51.5May 11, 2026
Change
-0%
Bid72.25
Ask75.85
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest417
Strike
170
170
Last Price105.86Jul 27, 2026
Change
-0%
Bid77.3
Ask80.85
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest628
Strike
175
175
Last Price74.65May 28, 2026
Change
-0%
Bid80.65
Ask86.45
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1139
Strike
180
180
Last Price-
Change
-
Bid87.15
Ask91.1
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest141
Strike
185
185
Last Price-
Change
-
Bid90.65
Ask97.5
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest530
Strike
190
190
Last Price72.5May 11, 2026
Change
-0%
Bid95.8
Ask102.5
volume0
Intrest0
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask1.52
volume0
Intrest70
Strike
195
195
Last Price112.51Jun 17, 2026
Change
-0%
Bid100.1
Ask107.25
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest1511
Strike
200
200
Last Price109.53Jun 04, 2026
Change
-0%
Bid107.3
Ask110.85
volume0
Intrest0