$83.99
-1.81-2.11%
Últ. Act.: Sep 29, 3:14 PM
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)
0.45
P/C Ratio (OI)
0.78
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 Price43Sep 17, 2026
Change
-0%
Bid43.1
Ask46.5
volume0
Intrest0
Strike
40
40
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Last Price-
Change
-
Bid38
Ask41.7
volume0
Intrest0
Strike
45
45
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest19
Last Price-
Change
-
Bid33.15
Ask36.7
volume0
Intrest0
Strike
50
50
Last Price0.28Sep 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest3155
Last Price-
Change
-
Bid28.3
Ask31.5
volume0
Intrest0
Strike
55
55
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest2626
Last Price27.65Sep 28, 2026
Change
-0%
Bid23.7
Ask27.5
volume0
Intrest3
Strike
59
59
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask1.34
volume0
Intrest514
Last Price24.02Sep 29, 2026
Change
2.710.1%
Bid23.35
Ask24.7
volume8
Intrest4
Strike
60
60
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest69
Last Price23.07Sep 29, 2026
Change
3.5413.3%
Bid22.4
Ask23.75
volume8
Intrest3
Strike
61
61
Last Price0.08Sep 29, 2026
Change
-0%
Bid-
Ask0.07
volume3
Intrest40
Last Price25.68Sep 28, 2026
Change
-0%
Bid21.15
Ask22.85
volume0
Intrest2
Strike
62
62
Last Price0.05Sep 29, 2026
Change
0.0550%
Bid-
Ask0.07
volume1
Intrest311
Last Price20.52Aug 20, 2026
Change
-0%
Bid20.4
Ask21.7
volume0
Intrest1
Strike
63
63
Last Price0.01Sep 29, 2026
Change
0.0150%
Bid-
Ask0.02
volume16
Intrest229
Last Price28.63Sep 24, 2026
Change
-0%
Bid18.85
Ask20.9
volume0
Intrest8
Strike
64
64
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest210
Last Price23.75Sep 25, 2026
Change
-0%
Bid17.85
Ask19.6
volume0
Intrest24
Strike
65
65
Last Price0.01Sep 29, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume23
Intrest390
Last Price32.75Sep 21, 2026
Change
-0%
Bid17.2
Ask20.55
volume0
Intrest8
Strike
66
66
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest174
Last Price20.47Sep 28, 2026
Change
-0%
Bid16
Ask19.75
volume0
Intrest6
Strike
67
67
Last Price0.03Sep 28, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest351
Last Price19.55Sep 28, 2026
Change
-0%
Bid14.85
Ask18.55
volume0
Intrest6
Strike
68
68
Last Price0.04Sep 29, 2026
Change
0.02100%
Bid-
Ask0.04
volume2
Intrest62
Last Price26.44Aug 27, 2026
Change
-0%
Bid14.1
Ask17.75
volume0
Intrest8
Strike
69
69
Last Price0.03Sep 29, 2026
Change
0.0150%
Bid0.02
Ask0.03
volume7
Intrest261
Last Price16.11Sep 29, 2026
Change
7.6832.28%
Bid13.35
Ask14.55
volume1
Intrest61
Strike
70
70
Last Price0.05Sep 29, 2026
Change
0.03150%
Bid0.02
Ask0.05
volume5
Intrest836
Last Price13.15Sep 29, 2026
Change
4.6726.21%
Bid12
Ask14
volume6
Intrest34
Strike
71
71
Last Price0.05Sep 29, 2026
Change
0.0266.67%
Bid0.01
Ask0.08
volume6
Intrest490
Last Price12.2Sep 29, 2026
Change
2.315.86%
Bid11.3
Ask12.8
volume6
Intrest48
Strike
72
72
Last Price0.07Sep 29, 2026
Change
0.0375%
Bid-
Ask0.27
volume3
Intrest386
Last Price11.18Sep 29, 2026
Change
2.0715.62%
Bid10.45
Ask11.7
volume2
Intrest139
Strike
73
73
Last Price0.08Sep 29, 2026
Change
0.0233.33%
Bid0.05
Ask0.13
volume3
Intrest205
Last Price10.28Sep 29, 2026
Change
13.7757.26%
Bid9.45
Ask10.6
volume36
Intrest327
Strike
74
74
Last Price0.12Sep 29, 2026
Change
0.0450%
Bid0.08
Ask0.13
volume13
Intrest282
Last Price9.35Sep 29, 2026
Change
1.7515.77%
Bid8.7
Ask9.65
volume69
Intrest62
Strike
75
75
Last Price0.14Sep 29, 2026
Change
0.0327.27%
Bid0.13
Ask0.16
volume65
Intrest508
Last Price8.4Sep 29, 2026
Change
2.1620.45%
Bid7.8
Ask8.7
volume15
Intrest52
Strike
76
76
Last Price0.22Sep 29, 2026
Change
0.0422.22%
Bid0.2
Ask0.24
volume180
Intrest403
Last Price7.5Sep 29, 2026
Change
1.819.35%
Bid6.85
Ask7.65
volume18
Intrest24
Strike
77
77
Last Price0.29Sep 29, 2026
Change
0.0311.54%
Bid0.28
Ask0.34
volume200
Intrest578
Last Price6.8Sep 29, 2026
Change
2.4126.17%
Bid6.05
Ask6.65
volume18
Intrest38
Strike
78
78
Last Price0.46Sep 29, 2026
Change
0.1131.43%
Bid0.4
Ask0.48
volume463
Intrest514
Last Price5.87Sep 29, 2026
Change
2.6731.26%
Bid5.2
Ask5.6
volume3
Intrest250
Strike
79
79
Last Price0.63Sep 29, 2026
Change
0.1326%
Bid0.62
Ask0.65
volume212
Intrest301
Last Price5.05Sep 29, 2026
Change
1.9527.86%
Bid4.45
Ask4.8
volume14
Intrest606
Strike
80
80
Last Price0.86Sep 29, 2026
Change
0.2132.31%
Bid0.82
Ask0.91
volume300
Intrest1141
Last Price6.18Sep 28, 2026
Change
-0%
Bid3.8
Ask4.1
volume0
Intrest123
Strike
81
81
Last Price1.1Sep 29, 2026
Change
0.2630.95%
Bid1.11
Ask1.23
volume282
Intrest479
Last Price3.35Sep 29, 2026
Change
1.8435.45%
Bid3.2
Ask3.4
volume39
Intrest80
Strike
82
82
Last Price1.57Sep 29, 2026
Change
0.4135.34%
Bid1.52
Ask1.6
volume313
Intrest525
Last Price2.89Sep 29, 2026
Change
0.8622.93%
Bid2.66
Ask2.87
volume34
Intrest179
Strike
83
83
Last Price2Sep 29, 2026
Change
0.4730.72%
Bid1.92
Ask2.13
volume131
Intrest463
Last Price2.35Sep 29, 2026
Change
356.07%
Bid2.22
Ask2.35
volume833
Intrest817
Strike
84
84
Last Price2.52Sep 29, 2026
Change
0.6937.7%
Bid2.5
Ask2.65
volume147
Intrest524
Last Price1.89Sep 29, 2026
Change
1.7147.5%
Bid1.82
Ask1.95
volume300
Intrest597
Strike
85
85
Last Price3.02Sep 29, 2026
Change
0.6426.89%
Bid3.05
Ask3.25
volume1067
Intrest1148
Last Price1.55Sep 29, 2026
Change
1.549.18%
Bid1.53
Ask1.56
volume1925
Intrest1014
Strike
86
86
Last Price3.6Sep 29, 2026
Change
0.724.14%
Bid3.7
Ask3.95
volume218
Intrest589
Last Price1.39Sep 29, 2026
Change
1.0242.32%
Bid1.22
Ask1.33
volume345
Intrest216
Strike
87
87
Last Price4.55Sep 29, 2026
Change
128.17%
Bid4.45
Ask4.65
volume56
Intrest443
Last Price1.03Sep 29, 2026
Change
1.1352.31%
Bid1.01
Ask1.08
volume1927
Intrest587
Strike
88
88
Last Price5.05Sep 29, 2026
Change
1.5544.29%
Bid5.2
Ask5.45
volume19
Intrest408
Last Price0.81Sep 29, 2026
Change
0.9152.91%
Bid0.8
Ask0.92
volume376
Intrest5106
Strike
89
89
Last Price5.82Sep 29, 2026
Change
2.1156.87%
Bid5.9
Ask6.25
volume10
Intrest622
Last Price0.74Sep 29, 2026
Change
0.6647.14%
Bid0.65
Ask0.7
volume1377
Intrest1797
Strike
90
90
Last Price6.7Sep 29, 2026
Change
1.1721.16%
Bid6.75
Ask7.1
volume27
Intrest741
Last Price0.53Sep 29, 2026
Change
0.7257.6%
Bid0.52
Ask0.59
volume246
Intrest1379
Strike
91
91
Last Price7.82Sep 29, 2026
Change
1.8731.43%
Bid7.6
Ask7.95
volume4
Intrest170
Last Price0.51Sep 29, 2026
Change
0.6154.46%
Bid0.46
Ask0.56
volume45
Intrest89
Strike
91.5
91.5
Last Price8.05Sep 29, 2026
Change
3.0761.65%
Bid7.75
Ask8.5
volume1
Intrest60
Last Price0.45Sep 29, 2026
Change
0.5454.55%
Bid0.42
Ask0.45
volume196
Intrest485
Strike
92
92
Last Price8.53Sep 29, 2026
Change
2.8249.39%
Bid8.4
Ask8.95
volume41
Intrest897
Last Price0.49Sep 29, 2026
Change
0.4648.42%
Bid0.38
Ask0.42
volume103
Intrest457
Strike
92.5
92.5
Last Price7.99Sep 28, 2026
Change
-0%
Bid8.1
Ask9.5
volume0
Intrest62
Last Price0.4Sep 29, 2026
Change
0.4854.55%
Bid0.34
Ask0.36
volume247
Intrest4956
Strike
93
93
Last Price7.28Sep 29, 2026
Change
0.698.66%
Bid9.4
Ask9.95
volume10
Intrest239
Last Price0.4Sep 29, 2026
Change
0.3848.72%
Bid0.29
Ask0.32
volume38
Intrest262
Strike
93.5
93.5
Last Price9Sep 28, 2026
Change
-0%
Bid9.3
Ask10.4
volume0
Intrest137
Last Price0.29Sep 29, 2026
Change
0.4761.84%
Bid0.27
Ask0.29
volume48
Intrest818
Strike
94
94
Last Price10Sep 29, 2026
Change
1.4617.1%
Bid9.8
Ask11
volume4
Intrest845
Last Price0.24Sep 29, 2026
Change
0.3660%
Bid0.23
Ask0.24
volume1316
Intrest3802
Strike
95
95
Last Price11.15Sep 29, 2026
Change
1.3914.24%
Bid10.85
Ask11.7
volume11
Intrest1603
Last Price0.19Sep 29, 2026
Change
0.3162%
Bid0.17
Ask0.22
volume64
Intrest690
Strike
96
96
Last Price12.4Sep 29, 2026
Change
1.8517.54%
Bid11.65
Ask12.65
volume3
Intrest309
Last Price0.18Sep 29, 2026
Change
0.2153.85%
Bid0.14
Ask0.18
volume790
Intrest1323
Strike
97
97
Last Price13.06Sep 29, 2026
Change
3.9643.52%
Bid12.4
Ask13.7
volume3
Intrest98
Last Price0.13Sep 29, 2026
Change
0.369.77%
Bid0.12
Ask0.14
volume46
Intrest529
Strike
98
98
Last Price13.85Sep 29, 2026
Change
2.8525.91%
Bid13.35
Ask15.05
volume7
Intrest161
Last Price0.13Sep 29, 2026
Change
0.260.61%
Bid-
Ask0.13
volume174
Intrest356
Strike
99
99
Last Price13.05Sep 28, 2026
Change
-0%
Bid13.65
Ask15.7
volume0
Intrest27
Last Price0.1Sep 29, 2026
Change
0.1560%
Bid0.08
Ask0.1
volume788
Intrest3072
Strike
100
100
Last Price16.35Sep 29, 2026
Change
2.0514.34%
Bid15.55
Ask17
volume69
Intrest1085
Last Price0.08Sep 29, 2026
Change
0.1260%
Bid0.07
Ask0.09
volume27
Intrest256
Strike
101
101
Last Price12.96Sep 25, 2026
Change
-0%
Bid15.9
Ask17.85
volume0
Intrest133
Last Price0.07Sep 29, 2026
Change
0.0436.36%
Bid0.04
Ask0.09
volume6
Intrest272
Strike
102
102
Last Price13.81Sep 25, 2026
Change
-0%
Bid16.55
Ask19.05
volume0
Intrest542
Last Price0.06Sep 29, 2026
Change
0.1470%
Bid0.04
Ask0.06
volume10
Intrest150
Strike
103
103
Last Price15.89Sep 28, 2026
Change
-0%
Bid18.2
Ask20.35
volume0
Intrest7
Last Price0.04Sep 29, 2026
Change
0.1275%
Bid0.03
Ask0.06
volume27
Intrest56
Strike
104
104
Last Price11.62Sep 22, 2026
Change
-0%
Bid19.2
Ask21.1
volume0
Intrest1
Last Price0.04Sep 29, 2026
Change
0.0660%
Bid0.03
Ask0.05
volume365
Intrest2392
Strike
105
105
Last Price18.7Sep 28, 2026
Change
-0%
Bid20.55
Ask22
volume0
Intrest1078
Last Price0.05Sep 29, 2026
Change
0.0758.33%
Bid0.02
Ask0.06
volume6
Intrest424
Strike
106
106
Last Price-
Change
-
Bid20.95
Ask22.95
volume0
Intrest0
Last Price0.06Sep 29, 2026
Change
0.0440%
Bid0.03
Ask0.06
volume3
Intrest131
Strike
107
107
Last Price-
Change
-
Bid20.55
Ask24
volume0
Intrest0
Last Price0.03Sep 29, 2026
Change
0.0562.5%
Bid0.01
Ask0.04
volume14
Intrest570
Strike
108
108
Last Price-
Change
-
Bid23.5
Ask24.55
volume0
Intrest0
Last Price0.07Sep 28, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest12
Strike
109
109
Last Price-
Change
-
Bid22.35
Ask25.95
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume106
Intrest1486
Strike
110
110
Last Price17.94Sep 24, 2026
Change
-0%
Bid25.55
Ask27.15
volume0
Intrest836
Last Price0.52Sep 29, 2026
Change
0.515100%
Bid-
Ask0.11
volume1
Intrest81
Strike
111
111
Last Price-
Change
-
Bid24.35
Ask27.9
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
0.0880%
Bid-
Ask0.09
volume5
Intrest21
Strike
112
112
Last Price-
Change
-
Bid25.35
Ask29.05
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
0.0981.82%
Bid-
Ask0.03
volume1
Intrest37
Strike
113
113
Last Price-
Change
-
Bid26.35
Ask30.2
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
0.0250%
Bid0.01
Ask0.06
volume27
Intrest11
Strike
114
114
Last Price-
Change
-
Bid27.35
Ask30.85
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume11
Intrest3476
Strike
115
115
Last Price21.43Sep 21, 2026
Change
-0%
Bid30.45
Ask32.25
volume0
Intrest0
Last Price0.13Sep 25, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest16
Strike
116
116
Last Price-
Change
-
Bid29.35
Ask33.25
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
0.0583.33%
Bid-
Ask0.03
volume9
Intrest7
Strike
117
117
Last Price-
Change
-
Bid30.35
Ask34.5
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask1.01
volume0
Intrest1
Strike
118
118
Last Price-
Change
-
Bid31.35
Ask35.4
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest17
Strike
119
119
Last Price-
Change
-
Bid32.35
Ask36.4
volume0
Intrest0
Last Price0.04Sep 29, 2026
Change
0.03300%
Bid-
Ask0.05
volume21
Intrest645
Strike
120
120
Last Price32.6Sep 28, 2026
Change
-0%
Bid33.35
Ask36.7
volume0
Intrest0
Last Price0.12Sep 28, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest29
Strike
121
121
Last Price-
Change
-
Bid34.35
Ask37.7
volume0
Intrest0
Last Price0.06Sep 28, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest9
Strike
122
122
Last Price-
Change
-
Bid35.35
Ask39.3
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1844
Strike
125
125
Last Price-
Change
-
Bid38.35
Ask41.95
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest113
Strike
130
130
Last Price-
Change
-
Bid43.35
Ask47.3
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest62
Strike
135
135
Last Price-
Change
-
Bid48.35
Ask51.9
volume0
Intrest0
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest64
Strike
140
140
Last Price46.8Sep 23, 2026
Change
-0%
Bid53.35
Ask57.15
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest22
Strike
145
145
Last Price-
Change
-
Bid58.35
Ask62.2
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest262
Strike
150
150
Last Price-
Change
-
Bid63.35
Ask67.3
volume0
Intrest0