$60.53
3.906.89%
Dern. MÀJ: Feb 13, 1:10 PM
Comments
Loading...
Circle Internet Group Inc Chaîne d'Options
CRCLNYSE
Résultats: Résultats Q4 2025 dans dans 12 jours à partir de maintenant le mer. févr. 25th, avant l'ouverture du marché
Circle Internet Group (NYSE:CRCL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Circle Internet Group à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Circle Internet Group..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price28.94Feb 13, 2026
Change
1.645.36%
Bid27.1
Ask34.7
volume5
Intrest1
Strike
30
30
Last Price0.01Feb 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4209
Last Price23.95Feb 13, 2026
Change
1.646.41%
Bid21.8
Ask29.35
volume6
Intrest1
Strike
35
35
Last Price0.01Feb 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6759
Last Price25.76Feb 13, 2026
Change
-
Bid21.3
Ask28.85
volume2
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price25.85Feb 13, 2026
Change
-
Bid20.8
Ask27.95
volume2
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid20.3
Ask27.85
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid19.8
Ask27.35
volume0
Intrest0
Strike
37
37
Last Price0.07Feb 06, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest2
Last Price24.3Feb 13, 2026
Change
1.757.76%
Bid19.3
Ask26.85
volume1
Intrest1
Strike
37.5
37.5
Last Price0.01Feb 13, 2026
Change
-
Bid-
Ask4.25
volume1
Intrest0
Last Price19.37Feb 12, 2026
Change
-0%
Bid18.8
Ask26.35
volume0
Intrest1
Strike
38
38
Last Price0.01Feb 11, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest17
Last Price18.87Feb 12, 2026
Change
-0%
Bid18.3
Ask25.85
volume0
Intrest1
Strike
38.5
38.5
Last Price0.01Feb 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid17.8
Ask25.35
volume0
Intrest0
Strike
39
39
Last Price0.03Feb 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price-
Change
-
Bid17.3
Ask24.85
volume0
Intrest0
Strike
39.5
39.5
Last Price0.25Feb 13, 2026
Change
0.028.7%
Bid-
Ask0.1
volume1
Intrest99
Last Price11Feb 05, 2026
Change
-0%
Bid16.8
Ask24.35
volume0
Intrest1
Strike
40
40
Last Price0.03Feb 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest383
Last Price-
Change
-
Bid16.3
Ask23.85
volume0
Intrest0
Strike
40.5
40.5
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask4.25
volume1
Intrest2
Last Price19.77Feb 10, 2026
Change
-0%
Bid15.8
Ask23.35
volume0
Intrest1
Strike
41
41
Last Price0.05Feb 10, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest22
Last Price19.32Feb 10, 2026
Change
-0%
Bid15.3
Ask22.85
volume0
Intrest1
Strike
41.5
41.5
Last Price0.01Feb 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Last Price-
Change
-
Bid14.8
Ask22.35
volume0
Intrest0
Strike
42
42
Last Price0.02Feb 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest114
Last Price-
Change
-
Bid14.3
Ask21.85
volume0
Intrest0
Strike
42.5
42.5
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask4.25
volume1
Intrest114
Last Price16.81Feb 06, 2026
Change
-0%
Bid13.8
Ask21.35
volume0
Intrest2
Strike
43
43
Last Price0.01Feb 13, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest60
Last Price-
Change
-
Bid13.3
Ask20.85
volume0
Intrest0
Strike
43.5
43.5
Last Price0.01Feb 13, 2026
Change
0.6298.41%
Bid0.01
Ask0.02
volume54
Intrest1
Last Price-
Change
-
Bid12.8
Ask20.35
volume0
Intrest0
Strike
44
44
Last Price0.01Feb 13, 2026
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest262
Last Price13.13Feb 12, 2026
Change
-0%
Bid12.3
Ask19.85
volume0
Intrest1
Strike
44.5
44.5
Last Price0.01Feb 13, 2026
Change
0.0150%
Bid-
Ask0.04
volume16
Intrest240
Last Price15.73Feb 13, 2026
Change
2.9923.47%
Bid14.7
Ask16.8
volume7
Intrest8
Strike
45
45
Last Price0.02Feb 13, 2026
Change
-0%
Bid-
Ask0.04
volume5
Intrest1796
Last Price11.62Feb 06, 2026
Change
-0%
Bid11.3
Ask18.85
volume0
Intrest3
Strike
45.5
45.5
Last Price0.25Feb 06, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest25
Last Price4.75Feb 05, 2026
Change
-0%
Bid10.8
Ask18.35
volume0
Intrest0
Strike
46
46
Last Price0.01Feb 13, 2026
Change
0.0375%
Bid-
Ask0.04
volume84
Intrest178
Last Price-
Change
-
Bid10.3
Ask16.65
volume0
Intrest0
Strike
46.5
46.5
Last Price0.01Feb 13, 2026
Change
0.0990%
Bid0.01
Ask0.02
volume72
Intrest95
Last Price-
Change
-
Bid10.05
Ask17.35
volume0
Intrest0
Strike
47
47
Last Price0.04Feb 13, 2026
Change
0.0763.64%
Bid0.01
Ask0.05
volume67
Intrest704
Last Price-
Change
-
Bid9.15
Ask15.85
volume0
Intrest0
Strike
47.5
47.5
Last Price0.07Feb 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price-
Change
-
Bid8.65
Ask15.35
volume0
Intrest0
Strike
48
48
Last Price0.01Feb 13, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest195
Last Price-
Change
-
Bid8.55
Ask14.85
volume0
Intrest0
Strike
48.5
48.5
Last Price0.06Feb 13, 2026
Change
0.1571.43%
Bid0.01
Ask0.05
volume25
Intrest590
Last Price11.06Feb 09, 2026
Change
-0%
Bid8.05
Ask14.35
volume0
Intrest5
Strike
49
49
Last Price0.04Feb 13, 2026
Change
0.0120%
Bid-
Ask0.04
volume22
Intrest216
Last Price5.05Feb 04, 2026
Change
-0%
Bid7.55
Ask13.85
volume0
Intrest2
Strike
49.5
49.5
Last Price0.01Feb 13, 2026
Change
0.1493.33%
Bid-
Ask0.07
volume15
Intrest526
Last Price9.4Feb 13, 2026
Change
2.944.62%
Bid9.55
Ask11.3
volume11
Intrest194
Strike
50
50
Last Price0.01Feb 13, 2026
Change
0.0787.5%
Bid0.01
Ask0.02
volume137
Intrest2260
Last Price6.25Feb 11, 2026
Change
-0%
Bid6.55
Ask12.35
volume0
Intrest269
Strike
51
51
Last Price0.05Feb 13, 2026
Change
0.0228.57%
Bid-
Ask0.04
volume30
Intrest608
Last Price8.1Feb 13, 2026
Change
497.56%
Bid5
Ask11.4
volume4
Intrest69
Strike
52
52
Last Price0.12Feb 13, 2026
Change
0.017.69%
Bid0.01
Ask0.1
volume42
Intrest262
Last Price7.9Feb 13, 2026
Change
3.1566.32%
Bid6.4
Ask7.9
volume45
Intrest487
Strike
53
53
Last Price0.02Feb 13, 2026
Change
0.290.91%
Bid-
Ask0.02
volume413
Intrest980
Last Price6.41Feb 13, 2026
Change
2.8680.56%
Bid4.85
Ask7.05
volume17
Intrest377
Strike
54
54
Last Price0.02Feb 13, 2026
Change
0.3394.29%
Bid-
Ask0.04
volume93
Intrest829
Last Price4.97Feb 13, 2026
Change
2.52102.86%
Bid4.2
Ask8.3
volume151
Intrest1453
Strike
55
55
Last Price0.02Feb 13, 2026
Change
0.5896.67%
Bid-
Ask0.2
volume1244
Intrest2127
Last Price5Feb 13, 2026
Change
3.25185.71%
Bid3.6
Ask4.9
volume976
Intrest1544
Strike
56
56
Last Price0.01Feb 13, 2026
Change
0.8998.89%
Bid-
Ask0.02
volume750
Intrest974
Last Price3.66Feb 13, 2026
Change
2.46205%
Bid3.05
Ask3.85
volume115
Intrest790
Strike
57
57
Last Price0.07Feb 13, 2026
Change
1.2694.74%
Bid-
Ask0.1
volume157
Intrest454
Last Price2.77Feb 13, 2026
Change
2259.74%
Bid1.93
Ask3.15
volume651
Intrest561
Strike
58
58
Last Price0.02Feb 13, 2026
Change
1.6198.77%
Bid0.02
Ask0.05
volume823
Intrest336
Last Price1.25Feb 13, 2026
Change
0.82190.7%
Bid1.17
Ask1.77
volume1426
Intrest787
Strike
59
59
Last Price0.1Feb 13, 2026
Change
2.3695.93%
Bid0.02
Ask0.12
volume542
Intrest707
Last Price0.72Feb 13, 2026
Change
0.45166.67%
Bid0.62
Ask0.73
volume4092
Intrest7487
Strike
60
60
Last Price0.29Feb 13, 2026
Change
3.2191.71%
Bid0.14
Ask0.35
volume878
Intrest605
Last Price0.3Feb 13, 2026
Change
0.1376.47%
Bid0.15
Ask0.35
volume1613
Intrest1492
Strike
61
61
Last Price0.61Feb 13, 2026
Change
3.7986.14%
Bid0.75
Ask0.96
volume127
Intrest156
Last Price0.08Feb 13, 2026
Change
0.0220%
Bid0.05
Ask0.11
volume2885
Intrest848
Strike
62
62
Last Price1.98Feb 13, 2026
Change
3.5664.26%
Bid1.36
Ask1.89
volume63
Intrest158
Last Price0.04Feb 13, 2026
Change
0.0450%
Bid0.02
Ask0.04
volume1110
Intrest831
Strike
63
63
Last Price2.8Feb 13, 2026
Change
3.5956.18%
Bid2.35
Ask3
volume63
Intrest1033
Last Price0.02Feb 13, 2026
Change
0.0250%
Bid0.01
Ask0.03
volume1321
Intrest2803
Strike
64
64
Last Price3.7Feb 13, 2026
Change
4.454.32%
Bid0.81
Ask6
volume3
Intrest16
Last Price0.02Feb 13, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume1606
Intrest1502
Strike
65
65
Last Price4.21Feb 13, 2026
Change
4.4251.22%
Bid3.5
Ask5
volume84
Intrest201
Last Price0.05Feb 13, 2026
Change
0.0266.67%
Bid0.01
Ask0.1
volume313
Intrest1327
Strike
66
66
Last Price8.64Feb 12, 2026
Change
-0%
Bid3.6
Ask9.55
volume0
Intrest77
Last Price0.01Feb 13, 2026
Change
-0%
Bid0.01
Ask0.04
volume85
Intrest434
Strike
67
67
Last Price11.06Feb 12, 2026
Change
-0%
Bid3.7
Ask10
volume0
Intrest9
Last Price0.01Feb 13, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume35
Intrest1094
Strike
68
68
Last Price10.21Feb 13, 2026
Change
0.988.76%
Bid5.05
Ask11.5
volume1
Intrest17
Last Price0.01Feb 13, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume47
Intrest181
Strike
69
69
Last Price13.7Feb 12, 2026
Change
-0%
Bid5
Ask12.5
volume0
Intrest2
Last Price0.02Feb 13, 2026
Change
-0%
Bid-
Ask0.02
volume115
Intrest5056
Strike
70
70
Last Price14.04Feb 12, 2026
Change
-0%
Bid6.05
Ask13.5
volume0
Intrest124
Last Price0.01Feb 13, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest2099
Strike
71
71
Last Price15.75Feb 12, 2026
Change
-0%
Bid7
Ask14.5
volume0
Intrest0
Last Price0.02Feb 13, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume2
Intrest845
Strike
72
72
Last Price16.5Feb 12, 2026
Change
-0%
Bid8
Ask15.5
volume0
Intrest0
Last Price0.05Feb 13, 2026
Change
0.04400%
Bid-
Ask0.05
volume2
Intrest228
Strike
73
73
Last Price17Feb 12, 2026
Change
-0%
Bid10.2
Ask16.5
volume0
Intrest0
Last Price0.01Feb 12, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest526
Strike
74
74
Last Price15.8Feb 12, 2026
Change
-0%
Bid10
Ask17.45
volume0
Intrest1
Last Price0.02Feb 13, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume32
Intrest339
Strike
75
75
Last Price17.15Feb 13, 2026
Change
2.814.04%
Bid13.05
Ask17.65
volume1
Intrest229
Last Price0.01Feb 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest178
Strike
76
76
Last Price15.8Feb 12, 2026
Change
-0%
Bid12
Ask19.25
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.35
volume1
Intrest289
Strike
77
77
Last Price20.67Feb 12, 2026
Change
-0%
Bid13
Ask20.2
volume0
Intrest0
Last Price0.02Feb 10, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest176
Strike
78
78
Last Price19.34Feb 10, 2026
Change
-0%
Bid15.2
Ask21.2
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
0.0150%
Bid-
Ask4.3
volume1
Intrest104
Strike
79
79
Last Price19.05Feb 13, 2026
Change
2.9613.45%
Bid14.65
Ask22.2
volume2
Intrest0
Last Price0.04Feb 13, 2026
Change
0.03300%
Bid-
Ask0.01
volume11
Intrest692
Strike
80
80
Last Price20.7Feb 13, 2026
Change
6.624.18%
Bid18.45
Ask21.65
volume2
Intrest1
Last Price0.04Feb 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest425
Strike
81
81
Last Price21.1Feb 09, 2026
Change
-0%
Bid17
Ask24.2
volume0
Intrest0
Last Price0.08Feb 09, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest153
Strike
82
82
Last Price28.07Feb 05, 2026
Change
-0%
Bid18
Ask25.2
volume0
Intrest0
Last Price0.05Feb 13, 2026
Change
0.03150%
Bid-
Ask0.14
volume6
Intrest225
Strike
83
83
Last Price21.5Feb 09, 2026
Change
-0%
Bid20.2
Ask26.2
volume0
Intrest0
Last Price0.76Feb 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest85
Strike
84
84
Last Price24Feb 13, 2026
Change
3.3316.11%
Bid20
Ask27.2
volume2
Intrest0
Last Price0.06Feb 13, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest462
Strike
85
85
Last Price25Feb 13, 2026
Change
2.157.92%
Bid20.6
Ask27.95
volume6
Intrest1
Last Price0.2Feb 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest68
Strike
86
86
Last Price26.5Feb 13, 2026
Change
2.058.38%
Bid22
Ask29.2
volume2
Intrest0
Last Price0.74Feb 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest54
Strike
87
87
Last Price26.95Feb 13, 2026
Change
7.4321.61%
Bid23
Ask30.2
volume2
Intrest0
Last Price0.01Feb 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest27
Strike
88
88
Last Price28.15Feb 13, 2026
Change
7.0920.12%
Bid23.65
Ask31.2
volume6
Intrest0
Last Price0.03Feb 04, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Strike
89
89
Last Price32.7Feb 04, 2026
Change
-0%
Bid25
Ask32.2
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest241
Strike
90
90
Last Price30.3Feb 13, 2026
Change
5.4815.32%
Bid26
Ask33.2
volume2
Intrest0
Last Price0.01Feb 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Strike
91
91
Last Price17.6Jan 28, 2026
Change
-0%
Bid27
Ask34.2
volume0
Intrest0
Last Price0.05Feb 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest126
Strike
92
92
Last Price37.41Feb 03, 2026
Change
-0%
Bid29
Ask35.5
volume0
Intrest0
Last Price0.08Feb 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Strike
93
93
Last Price12.85Jan 13, 2026
Change
-0%
Bid29
Ask36.5
volume0
Intrest0
Last Price0.6Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest59
Strike
94
94
Last Price22.5Jan 23, 2026
Change
-0%
Bid29.1
Ask37.8
volume0
Intrest0
Last Price0.03Feb 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest284
Strike
95
95
Last Price43.56Feb 05, 2026
Change
-0%
Bid31
Ask38.5
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest416
Strike
100
100
Last Price39.85Feb 13, 2026
Change
49.12%
Bid36
Ask40.15
volume2
Intrest0
Last Price0.01Feb 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest283
Strike
105
105
Last Price30.1Jan 20, 2026
Change
-0%
Bid41
Ask48.5
volume0
Intrest0
Last Price0.01Feb 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest314
Strike
110
110
Last Price36.85Jan 20, 2026
Change
-0%
Bid46
Ask53.5
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest359
Strike
115
115
Last Price38.32Jan 16, 2026
Change
-0%
Bid51
Ask58.5
volume0
Intrest0
Last Price0.01Feb 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest105
Strike
120
120
Last Price68.73Feb 05, 2026
Change
-0%
Bid56
Ask63.5
volume0
Intrest0