$92.02
4.304.9%
al cierre: Aug 25, 5:00 PM EST
$91.91
-0.11-0.12%
After hour: 7:00 PM EST
Circle Internet Group Inc Cadena de Opciones
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)
0.58
P/C Ratio (OI)
0.79
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price57.68Aug 25, 2026
Change
3.837.11%
Bid56.4
Ask57.25
volume28
Intrest6
Strike
35
35
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1023
Last Price23.45Aug 04, 2026
Change
-0%
Bid51.4
Ask53.05
volume0
Intrest1
Strike
40
40
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest733
Last Price20.8Aug 06, 2026
Change
-0%
Bid46.4
Ask47.75
volume0
Intrest4
Strike
45
45
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest304
Last Price41.49Aug 25, 2026
Change
0.290.7%
Bid41.4
Ask42.75
volume2
Intrest28
Strike
50
50
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest503
Last Price40.56Aug 25, 2026
Change
0.320.78%
Bid40.45
Ask41.75
volume2
Intrest19
Strike
51
51
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest92
Last Price39.95Aug 24, 2026
Change
-0%
Bid39.5
Ask40.5
volume0
Intrest166
Strike
52
52
Last Price0.06Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest129
Last Price9.8Aug 03, 2026
Change
-0%
Bid38.5
Ask39.5
volume0
Intrest100
Strike
53
53
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest254
Last Price9.78Aug 05, 2026
Change
-0%
Bid37.4
Ask38.55
volume0
Intrest41
Strike
54
54
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest245
Last Price36.12Aug 25, 2026
Change
7.1924.85%
Bid36.4
Ask37.75
volume1
Intrest27
Strike
55
55
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest679
Last Price35.19Aug 25, 2026
Change
25.24253.67%
Bid35.4
Ask36.75
volume1
Intrest27
Strike
56
56
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest289
Last Price30.95Aug 25, 2026
Change
1.95.78%
Bid34.5
Ask35.6
volume2
Intrest46
Strike
57
57
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Last Price34.05Aug 25, 2026
Change
3.5711.71%
Bid33.4
Ask34.6
volume1
Intrest33
Strike
58
58
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest212
Last Price33.13Aug 25, 2026
Change
3.5812.12%
Bid32.5
Ask33.6
volume1
Intrest55
Strike
59
59
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest371
Last Price23.35Aug 20, 2026
Change
-0%
Bid31.5
Ask32.6
volume0
Intrest76
Strike
60
60
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume50
Intrest6016
Last Price26.95Aug 25, 2026
Change
0.592.24%
Bid30.4
Ask31.6
volume4
Intrest329
Strike
61
61
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume9
Intrest222
Last Price29.52Aug 25, 2026
Change
8.4640.17%
Bid29.4
Ask30.6
volume3
Intrest365
Strike
62
62
Last Price0.01Aug 25, 2026
Change
0.0583.33%
Bid-
Ask0.02
volume85
Intrest356
Last Price28.61Aug 25, 2026
Change
0.140.49%
Bid28.5
Ask29.6
volume2
Intrest67
Strike
63
63
Last Price0.01Aug 25, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume33
Intrest282
Last Price27.55Aug 24, 2026
Change
-0%
Bid27.4
Ask28.6
volume0
Intrest42
Strike
64
64
Last Price0.03Aug 25, 2026
Change
-0%
Bid0.01
Ask0.05
volume46
Intrest213
Last Price25.9Aug 25, 2026
Change
3.6316.3%
Bid26.5
Ask27.65
volume4
Intrest312
Strike
65
65
Last Price0.02Aug 25, 2026
Change
-0%
Bid0.01
Ask0.03
volume14
Intrest1078
Last Price25.47Aug 25, 2026
Change
0.120.47%
Bid25.4
Ask26.65
volume19
Intrest165
Strike
66
66
Last Price0.01Aug 25, 2026
Change
0.0685.71%
Bid0.01
Ask0.05
volume17
Intrest212
Last Price24.55Aug 25, 2026
Change
3.6617.52%
Bid24.45
Ask25.65
volume31
Intrest400
Strike
67
67
Last Price0.02Aug 25, 2026
Change
0.0133.33%
Bid-
Ask0.08
volume123
Intrest331
Last Price23.6Aug 25, 2026
Change
3.6118.06%
Bid23.4
Ask24.65
volume30
Intrest343
Strike
68
68
Last Price0.02Aug 25, 2026
Change
0.1285.71%
Bid-
Ask0.1
volume123
Intrest210
Last Price22.48Aug 25, 2026
Change
2.8514.52%
Bid22.45
Ask23.65
volume37
Intrest138
Strike
69
69
Last Price0.02Aug 25, 2026
Change
0.0360%
Bid0.01
Ask0.07
volume5
Intrest138
Last Price23.4Aug 25, 2026
Change
5.832.95%
Bid21.45
Ask22.65
volume43
Intrest988
Strike
70
70
Last Price0.04Aug 25, 2026
Change
0.0233.33%
Bid0.02
Ask0.05
volume89
Intrest2372
Last Price20.47Aug 25, 2026
Change
3.9523.91%
Bid20.45
Ask21.65
volume20
Intrest195
Strike
71
71
Last Price0.04Aug 25, 2026
Change
0.1275%
Bid0.01
Ask0.07
volume32
Intrest484
Last Price19.3Aug 25, 2026
Change
3.3721.16%
Bid19.45
Ask20.65
volume27
Intrest387
Strike
72
72
Last Price0.12Aug 25, 2026
Change
0.0736.84%
Bid0.02
Ask0.12
volume15
Intrest420
Last Price19.55Aug 25, 2026
Change
4.5530.33%
Bid18.45
Ask19.65
volume21
Intrest407
Strike
73
73
Last Price0.01Aug 25, 2026
Change
0.1191.67%
Bid-
Ask0.12
volume28
Intrest516
Last Price13.45Aug 24, 2026
Change
-0%
Bid17.45
Ask18.65
volume0
Intrest512
Strike
74
74
Last Price0.06Aug 25, 2026
Change
0.0650%
Bid0.04
Ask0.09
volume95
Intrest754
Last Price17.85Aug 25, 2026
Change
4.8537.31%
Bid16.45
Ask17.65
volume13
Intrest1963
Strike
75
75
Last Price0.07Aug 25, 2026
Change
0.1568.18%
Bid0.04
Ask0.07
volume144
Intrest1376
Last Price14.65Aug 25, 2026
Change
2.5120.68%
Bid15.5
Ask16.65
volume18
Intrest154
Strike
76
76
Last Price0.15Aug 25, 2026
Change
0.1244.44%
Bid0.04
Ask0.15
volume68
Intrest307
Last Price16.25Aug 25, 2026
Change
5.3448.95%
Bid14.5
Ask15.7
volume115
Intrest324
Strike
77
77
Last Price0.07Aug 25, 2026
Change
0.2880%
Bid0.03
Ask0.21
volume110
Intrest147
Last Price15.03Aug 25, 2026
Change
5.1752.43%
Bid13.5
Ask14.7
volume109
Intrest356
Strike
78
78
Last Price0.11Aug 25, 2026
Change
0.3475.56%
Bid0.08
Ask0.11
volume244
Intrest739
Last Price13.18Aug 25, 2026
Change
2.0818.74%
Bid12.55
Ask13.75
volume10
Intrest66
Strike
79
79
Last Price0.14Aug 25, 2026
Change
0.4676.67%
Bid0.1
Ask0.14
volume354
Intrest535
Last Price12Aug 25, 2026
Change
3.948.15%
Bid11.55
Ask12.8
volume109
Intrest1560
Strike
80
80
Last Price0.15Aug 25, 2026
Change
0.6280.52%
Bid0.15
Ask0.25
volume868
Intrest1680
Last Price11.54Aug 25, 2026
Change
4.4963.69%
Bid10.6
Ask11.85
volume21
Intrest179
Strike
81
81
Last Price0.28Aug 25, 2026
Change
0.6870.83%
Bid0.18
Ask0.26
volume491
Intrest383
Last Price10.21Aug 25, 2026
Change
3.4150.15%
Bid10
Ask10.9
volume18
Intrest1202
Strike
82
82
Last Price0.3Aug 25, 2026
Change
0.9275.41%
Bid0.25
Ask0.35
volume2371
Intrest1191
Last Price9.1Aug 25, 2026
Change
2.742.19%
Bid8.8
Ask10
volume181
Intrest299
Strike
83
83
Last Price0.39Aug 25, 2026
Change
1.1674.84%
Bid0.35
Ask0.43
volume348
Intrest196
Last Price8.58Aug 25, 2026
Change
2.8650%
Bid7.9
Ask9.15
volume55
Intrest569
Strike
84
84
Last Price0.5Aug 25, 2026
Change
1.5575.61%
Bid0.47
Ask0.55
volume613
Intrest406
Last Price7.85Aug 25, 2026
Change
2.9560.2%
Bid7.55
Ask7.95
volume257
Intrest2203
Strike
85
85
Last Price0.67Aug 25, 2026
Change
1.5970.35%
Bid0.65
Ask0.71
volume2563
Intrest1203
Last Price8Aug 25, 2026
Change
4.1105.13%
Bid6.8
Ask7.2
volume186
Intrest1361
Strike
86
86
Last Price0.89Aug 25, 2026
Change
1.8567.52%
Bid0.83
Ask1.07
volume581
Intrest1439
Last Price6.39Aug 25, 2026
Change
2.4260.96%
Bid6.05
Ask6.35
volume1237
Intrest296
Strike
87
87
Last Price1.14Aug 25, 2026
Change
2.0664.38%
Bid1.09
Ask1.34
volume652
Intrest488
Last Price5.7Aug 25, 2026
Change
2.367.65%
Bid5.35
Ask5.7
volume521
Intrest6048
Strike
88
88
Last Price1.43Aug 25, 2026
Change
2.2761.35%
Bid1.38
Ask1.59
volume868
Intrest1064
Last Price4.4Aug 25, 2026
Change
1.341.94%
Bid4.7
Ask5.1
volume392
Intrest890
Strike
89
89
Last Price1.72Aug 25, 2026
Change
2.6860.91%
Bid1.72
Ask1.85
volume601
Intrest243
Last Price4.28Aug 25, 2026
Change
1.6361.51%
Bid4.15
Ask4.35
volume3795
Intrest6366
Strike
90
90
Last Price2.15Aug 25, 2026
Change
2.8557%
Bid2.15
Ask2.25
volume1816
Intrest3782
Last Price3.7Aug 25, 2026
Change
1.460.87%
Bid3.6
Ask3.9
volume793
Intrest997
Strike
91
91
Last Price2.74Aug 25, 2026
Change
3.0152.35%
Bid2.58
Ask2.73
volume402
Intrest108
Last Price3.22Aug 25, 2026
Change
1.2563.45%
Bid3.2
Ask3.3
volume1273
Intrest995
Strike
92
92
Last Price3.15Aug 25, 2026
Change
3.2750.93%
Bid3.1
Ask3.3
volume632
Intrest114
Last Price2.83Aug 25, 2026
Change
1.0861.71%
Bid2.76
Ask2.85
volume855
Intrest786
Strike
93
93
Last Price3.83Aug 25, 2026
Change
1.2224.16%
Bid3.5
Ask3.85
volume82
Intrest16
Last Price2.54Aug 25, 2026
Change
1.0873.97%
Bid2.36
Ask2.48
volume473
Intrest371
Strike
94
94
Last Price4.5Aug 25, 2026
Change
3.2642.01%
Bid4.1
Ask4.5
volume41
Intrest282
Last Price2.1Aug 25, 2026
Change
0.7656.72%
Bid2.05
Ask2.25
volume4638
Intrest3486
Strike
95
95
Last Price5.2Aug 25, 2026
Change
3.4439.81%
Bid4.75
Ask5.2
volume40
Intrest106
Last Price1.81Aug 25, 2026
Change
0.6860.18%
Bid1.77
Ask1.83
volume503
Intrest269
Strike
96
96
Last Price8.15Aug 25, 2026
Change
-
Bid5.5
Ask5.9
volume26
Intrest0
Last Price1.53Aug 25, 2026
Change
0.5150%
Bid1.5
Ask1.72
volume518
Intrest541
Strike
97
97
Last Price6.7Aug 25, 2026
Change
4.540.18%
Bid6.2
Ask6.65
volume6
Intrest0
Last Price1.3Aug 25, 2026
Change
0.4451.16%
Bid1.11
Ask1.5
volume1271
Intrest251
Strike
98
98
Last Price7.2Aug 25, 2026
Change
112.2%
Bid6.95
Ask7.4
volume6
Intrest2
Last Price1.05Aug 25, 2026
Change
0.3447.89%
Bid1.07
Ask1.23
volume352
Intrest126
Strike
99
99
Last Price9.35Aug 25, 2026
Change
-
Bid7.8
Ask8.2
volume3
Intrest0
Last Price0.99Aug 25, 2026
Change
0.3452.31%
Bid0.92
Ask1
volume4023
Intrest5923
Strike
100
100
Last Price9Aug 25, 2026
Change
3.3226.95%
Bid8.65
Ask9.05
volume27
Intrest27
Last Price0.83Aug 25, 2026
Change
0.3159.62%
Bid0.77
Ask0.9
volume338
Intrest381
Strike
101
101
Last Price10Aug 25, 2026
Change
4.2229.68%
Bid9.55
Ask9.95
volume8
Intrest100
Last Price0.8Aug 25, 2026
Change
0.3473.91%
Bid0.63
Ask0.83
volume80
Intrest283
Strike
102
102
Last Price15.14Aug 24, 2026
Change
-0%
Bid10.4
Ask10.8
volume0
Intrest110
Last Price0.61Aug 25, 2026
Change
0.1738.64%
Bid0.54
Ask0.67
volume548
Intrest99
Strike
103
103
Last Price-
Change
-
Bid10.9
Ask12.25
volume0
Intrest0
Last Price0.58Aug 25, 2026
Change
0.2156.76%
Bid0.46
Ask0.55
volume451
Intrest135
Strike
104
104
Last Price16.52Aug 24, 2026
Change
-0%
Bid11.85
Ask13.15
volume0
Intrest12
Last Price0.46Aug 25, 2026
Change
0.1653.33%
Bid0.42
Ask0.47
volume951
Intrest1569
Strike
105
105
Last Price12.45Aug 25, 2026
Change
-
Bid12.75
Ask13.8
volume1
Intrest0
Last Price0.39Aug 25, 2026
Change
0.0930%
Bid0.33
Ask0.45
volume84
Intrest63
Strike
106
106
Last Price18.42Aug 24, 2026
Change
-0%
Bid13.7
Ask15.05
volume0
Intrest10
Last Price0.34Aug 25, 2026
Change
0.0830.77%
Bid0.29
Ask0.38
volume51
Intrest4
Strike
107
107
Last Price-
Change
-
Bid14.7
Ask15.85
volume0
Intrest0
Last Price0.31Aug 25, 2026
Change
0.0310.71%
Bid0.24
Ask0.35
volume78
Intrest72
Strike
108
108
Last Price-
Change
-
Bid15.6
Ask16.95
volume0
Intrest0
Last Price0.22Aug 25, 2026
Change
0.014.35%
Bid0.21
Ask0.32
volume41
Intrest23
Strike
109
109
Last Price-
Change
-
Bid16.55
Ask17.9
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
0.0753.85%
Bid0.2
Ask0.24
volume1051
Intrest1644
Strike
110
110
Last Price-
Change
-
Bid17.55
Ask18.75
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
0.133.33%
Bid0.08
Ask0.22
volume23
Intrest16
Strike
111
111
Last Price-
Change
-
Bid18.5
Ask19.85
volume0
Intrest0
Last Price0.13Aug 25, 2026
Change
0.1451.85%
Bid-
Ask0.4
volume1
Intrest18
Strike
112
112
Last Price-
Change
-
Bid19.5
Ask20.85
volume0
Intrest0
Last Price0.13Aug 25, 2026
Change
0.0940.91%
Bid0.02
Ask0.25
volume3
Intrest13
Strike
113
113
Last Price-
Change
-
Bid20.5
Ask21.8
volume0
Intrest0
Last Price0.12Aug 25, 2026
Change
0.1758.62%
Bid-
Ask0.23
volume1
Intrest31
Strike
114
114
Last Price-
Change
-
Bid21.45
Ask22.8
volume0
Intrest0
Last Price0.11Aug 25, 2026
Change
0.0222.22%
Bid0.05
Ask0.14
volume62
Intrest1289
Strike
115
115
Last Price-
Change
-
Bid22.45
Ask23.8
volume0
Intrest0
Last Price0.12Aug 24, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest22
Strike
116
116
Last Price-
Change
-
Bid23.45
Ask24.6
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
0.190.91%
Bid-
Ask0.23
volume1
Intrest11
Strike
117
117
Last Price-
Change
-
Bid24.45
Ask25.75
volume0
Intrest0
Last Price0.17Aug 25, 2026
Change
-
Bid-
Ask0.41
volume15
Intrest0
Strike
118
118
Last Price-
Change
-
Bid25.45
Ask26.65
volume0
Intrest0
Last Price0.11Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest25
Strike
119
119
Last Price-
Change
-
Bid26.45
Ask27.75
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
0.0360%
Bid0.05
Ask0.08
volume1576
Intrest1353
Strike
120
120
Last Price-
Change
-
Bid27.45
Ask28.75
volume0
Intrest0