$102.05
-1.18-1.14%
À la clôture: Sep 4, 5:00 PM EST
$101.60
-0.45-0.44%
Après les heures: Sep 4, 7:58 PM EST
Circle Internet Group Inc Chaîne d'Options
CRCLNYSE
Circle Internet Group Options
View Circle Internet Group (CRCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.80
P/C Ratio (OI)
0.79
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid64.9
Ask69.5
volume0
Intrest0
Strike
35
35
Last Price0.17Aug 05, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest16
Last Price47Aug 21, 2026
Change
-0%
Bid58.3
Ask64
volume0
Intrest4
Strike
40
40
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest174
Last Price-
Change
-
Bid53.3
Ask60.45
volume0
Intrest0
Strike
45
45
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest482
Last Price38.4Aug 28, 2026
Change
-0%
Bid50.35
Ask52.4
volume0
Intrest21
Strike
50
50
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest539
Last Price20.95Aug 11, 2026
Change
-0%
Bid47.3
Ask52.75
volume0
Intrest1
Strike
51
51
Last Price0.07Aug 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid46.3
Ask52
volume0
Intrest0
Strike
52
52
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest206
Last Price-
Change
-
Bid45.3
Ask50.15
volume0
Intrest0
Strike
53
53
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest228
Last Price18.7Aug 13, 2026
Change
-0%
Bid44.3
Ask50
volume0
Intrest1
Strike
54
54
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest132
Last Price28.74Aug 20, 2026
Change
-0%
Bid43.3
Ask48.4
volume0
Intrest4
Strike
55
55
Last Price0.02Sep 04, 2026
Change
0.0880%
Bid-
Ask0.19
volume2151
Intrest609
Last Price-
Change
-
Bid42.3
Ask47.95
volume0
Intrest0
Strike
56
56
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest132
Last Price9.15Aug 05, 2026
Change
-0%
Bid41.3
Ask47
volume0
Intrest18
Strike
57
57
Last Price0.12Sep 04, 2026
Change
0.09300%
Bid-
Ask0.17
volume1
Intrest436
Last Price12.18Aug 07, 2026
Change
-0%
Bid40.3
Ask45.5
volume0
Intrest73
Strike
58
58
Last Price0.05Sep 04, 2026
Change
0.0116.67%
Bid-
Ask0.1
volume1
Intrest189
Last Price29.64Sep 02, 2026
Change
-0%
Bid39.3
Ask45
volume0
Intrest69
Strike
59
59
Last Price0.08Sep 04, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest201
Last Price40.82Sep 04, 2026
Change
1.443.41%
Bid40.35
Ask42.9
volume4
Intrest103
Strike
60
60
Last Price0.08Sep 04, 2026
Change
0.05166.67%
Bid-
Ask0.1
volume1
Intrest980
Last Price14Aug 13, 2026
Change
-0%
Bid37.35
Ask43.05
volume0
Intrest26
Strike
61
61
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest321
Last Price27.6Aug 24, 2026
Change
-0%
Bid36.35
Ask42.05
volume0
Intrest76
Strike
62
62
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest186
Last Price13.3Aug 17, 2026
Change
-0%
Bid36.75
Ask40.3
volume0
Intrest51
Strike
63
63
Last Price0.03Sep 04, 2026
Change
0.0150%
Bid0.01
Ask0.06
volume6279
Intrest366
Last Price37.31Sep 03, 2026
Change
-0%
Bid36.35
Ask39.45
volume0
Intrest54
Strike
64
64
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest713
Last Price18.87Aug 20, 2026
Change
-0%
Bid33.35
Ask38.15
volume0
Intrest369
Strike
65
65
Last Price0.08Sep 04, 2026
Change
0.0111.11%
Bid-
Ask0.09
volume1
Intrest440
Last Price28.85Aug 27, 2026
Change
-0%
Bid32.35
Ask37.3
volume0
Intrest1083
Strike
66
66
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest1862
Last Price18.08Aug 20, 2026
Change
-0%
Bid33.5
Ask37.2
volume0
Intrest108
Strike
67
67
Last Price0.06Sep 04, 2026
Change
0.0250%
Bid0.02
Ask0.13
volume2180
Intrest131
Last Price10.58Aug 19, 2026
Change
-0%
Bid32.2
Ask36.05
volume0
Intrest53
Strike
68
68
Last Price0.02Sep 04, 2026
Change
0.0880%
Bid-
Ask0.75
volume20
Intrest4371
Last Price25Aug 31, 2026
Change
-0%
Bid31.1
Ask33.9
volume0
Intrest255
Strike
69
69
Last Price0.02Sep 04, 2026
Change
0.0880%
Bid-
Ask0.68
volume35
Intrest313
Last Price31.26Sep 04, 2026
Change
0.942.92%
Bid30.65
Ask32.9
volume34
Intrest833
Strike
70
70
Last Price0.05Sep 04, 2026
Change
0.03150%
Bid-
Ask0.61
volume4
Intrest658
Last Price27.6Sep 04, 2026
Change
1.154%
Bid27.35
Ask33.45
volume3
Intrest270
Strike
71
71
Last Price0.12Sep 04, 2026
Change
0.019.09%
Bid-
Ask0.31
volume2
Intrest256
Last Price26.6Sep 04, 2026
Change
0.271%
Bid26.35
Ask30.7
volume26
Intrest131
Strike
72
72
Last Price0.13Sep 03, 2026
Change
-0%
Bid-
Ask0.78
volume0
Intrest354
Last Price24.1Sep 03, 2026
Change
-0%
Bid27.1
Ask31.05
volume0
Intrest65
Strike
73
73
Last Price0.16Sep 04, 2026
Change
0.1166.67%
Bid-
Ask0.16
volume1
Intrest938
Last Price15.83Sep 01, 2026
Change
-0%
Bid26.6
Ask29.6
volume0
Intrest337
Strike
74
74
Last Price0.04Sep 04, 2026
Change
-0%
Bid-
Ask0.04
volume55
Intrest275
Last Price26.49Sep 04, 2026
Change
1.063.85%
Bid25.55
Ask27.6
volume5
Intrest242
Strike
75
75
Last Price0.06Sep 04, 2026
Change
0.0120%
Bid0.03
Ask0.06
volume15
Intrest973
Last Price26.62Sep 03, 2026
Change
-0%
Bid24.9
Ask26.55
volume0
Intrest37
Strike
76
76
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest169
Last Price24.84Sep 04, 2026
Change
1.796.72%
Bid23.5
Ask25.8
volume6
Intrest28
Strike
77
77
Last Price0.05Sep 04, 2026
Change
0.0228.57%
Bid-
Ask0.08
volume324
Intrest603
Last Price23.78Sep 04, 2026
Change
1.97.4%
Bid23
Ask24.9
volume4
Intrest40
Strike
78
78
Last Price0.15Sep 04, 2026
Change
0.1200%
Bid-
Ask0.3
volume11
Intrest475
Last Price22.71Sep 04, 2026
Change
1.445.96%
Bid21.65
Ask23.5
volume12
Intrest46
Strike
79
79
Last Price0.07Sep 04, 2026
Change
-0%
Bid-
Ask0.13
volume22
Intrest559
Last Price21.73Sep 04, 2026
Change
1.516.5%
Bid20.75
Ask22.6
volume72
Intrest548
Strike
80
80
Last Price0.08Sep 04, 2026
Change
-0%
Bid0.05
Ask0.11
volume151
Intrest528
Last Price17.94Sep 04, 2026
Change
4.5920.37%
Bid19.65
Ask21.95
volume1
Intrest74
Strike
81
81
Last Price0.09Sep 04, 2026
Change
0.0110%
Bid-
Ask0.2
volume239
Intrest197
Last Price17.5Sep 03, 2026
Change
-0%
Bid18.7
Ask21.3
volume0
Intrest358
Strike
82
82
Last Price0.11Sep 04, 2026
Change
0.0321.43%
Bid0.02
Ask0.15
volume19
Intrest249
Last Price18.65Sep 04, 2026
Change
0.020.11%
Bid17.95
Ask19.95
volume4
Intrest49
Strike
83
83
Last Price0.16Sep 04, 2026
Change
0.0211.11%
Bid0.1
Ask0.2
volume44
Intrest295
Last Price17.65Sep 04, 2026
Change
3.4224.03%
Bid16.85
Ask18.6
volume17
Intrest27
Strike
84
84
Last Price0.13Sep 04, 2026
Change
0.0423.53%
Bid-
Ask0.23
volume17
Intrest300
Last Price16.71Sep 04, 2026
Change
1.166.49%
Bid15.95
Ask17.85
volume61
Intrest168
Strike
85
85
Last Price0.2Sep 04, 2026
Change
0.0425%
Bid0.17
Ask0.22
volume213
Intrest628
Last Price15.69Sep 04, 2026
Change
1.287.54%
Bid15.2
Ask17
volume7
Intrest40
Strike
86
86
Last Price0.24Sep 04, 2026
Change
0.0414.29%
Bid0.06
Ask0.25
volume101
Intrest280
Last Price14.81Sep 04, 2026
Change
1.197.44%
Bid14.3
Ask15.9
volume22
Intrest62
Strike
87
87
Last Price0.28Sep 04, 2026
Change
0.0617.65%
Bid0.24
Ask0.3
volume87
Intrest148
Last Price13.7Sep 04, 2026
Change
0.96.16%
Bid13.1
Ask14.85
volume21
Intrest411
Strike
88
88
Last Price0.3Sep 04, 2026
Change
0.1736.17%
Bid0.29
Ask0.36
volume204
Intrest438
Last Price13.28Sep 04, 2026
Change
1.228.41%
Bid11.7
Ask13.9
volume11
Intrest187
Strike
89
89
Last Price0.47Sep 04, 2026
Change
0.059.62%
Bid0.19
Ask0.68
volume254
Intrest349
Last Price12Sep 04, 2026
Change
1.249.37%
Bid11.5
Ask13.25
volume123
Intrest683
Strike
90
90
Last Price0.51Sep 04, 2026
Change
0.0915%
Bid0.45
Ask0.57
volume417
Intrest586
Last Price11.44Sep 04, 2026
Change
0.957.67%
Bid11.15
Ask12.4
volume16
Intrest226
Strike
91
91
Last Price0.6Sep 04, 2026
Change
0.1722.08%
Bid0.55
Ask0.71
volume81
Intrest88
Last Price10.88Sep 03, 2026
Change
-0%
Bid9.95
Ask11.65
volume0
Intrest74
Strike
91.5
91.5
Last Price0.74Sep 04, 2026
Change
0.2323.71%
Bid0.59
Ask1.09
volume23
Intrest16
Last Price10.25Sep 04, 2026
Change
0.988.73%
Bid9.8
Ask11.25
volume28
Intrest162
Strike
92
92
Last Price0.8Sep 04, 2026
Change
0.078.05%
Bid0.67
Ask0.84
volume208
Intrest68
Last Price9.7Sep 04, 2026
Change
1.5814.01%
Bid9.4
Ask11
volume11
Intrest135
Strike
92.5
92.5
Last Price0.9Sep 04, 2026
Change
0.1110.89%
Bid0.75
Ask0.94
volume26
Intrest85
Last Price9.5Sep 04, 2026
Change
1.715.18%
Bid9.05
Ask10.45
volume116
Intrest279
Strike
93
93
Last Price0.9Sep 04, 2026
Change
0.110%
Bid0.85
Ask1.01
volume195
Intrest107
Last Price6.71Sep 04, 2026
Change
1.7820.97%
Bid8.45
Ask10.4
volume3
Intrest261
Strike
93.5
93.5
Last Price1.07Sep 04, 2026
Change
0.1210.08%
Bid0.79
Ask1.07
volume30
Intrest32
Last Price8.63Sep 04, 2026
Change
1.9218.2%
Bid8.25
Ask9.8
volume10
Intrest290
Strike
94
94
Last Price1.2Sep 04, 2026
Change
0.118.4%
Bid0.98
Ask1.15
volume551
Intrest214
Last Price7.95Sep 04, 2026
Change
1.4815.69%
Bid7.7
Ask8.65
volume116
Intrest454
Strike
95
95
Last Price1.37Sep 04, 2026
Change
0.1610.46%
Bid1.2
Ask1.42
volume1826
Intrest797
Last Price7.38Sep 04, 2026
Change
0.9811.72%
Bid7
Ask7.9
volume31
Intrest83
Strike
96
96
Last Price1.6Sep 04, 2026
Change
0.2814.89%
Bid1.35
Ask1.7
volume123
Intrest47
Last Price6.5Sep 04, 2026
Change
1.619.75%
Bid6.35
Ask7.2
volume78
Intrest175
Strike
97
97
Last Price1.93Sep 04, 2026
Change
0.2712.27%
Bid1.75
Ask2.03
volume203
Intrest754
Last Price5.85Sep 04, 2026
Change
1.0314.97%
Bid6
Ask6.5
volume435
Intrest173
Strike
98
98
Last Price2.28Sep 04, 2026
Change
0.093.8%
Bid2.17
Ask2.39
volume199
Intrest120
Last Price5.25Sep 04, 2026
Change
1.2719.48%
Bid5.5
Ask6.1
volume175
Intrest312
Strike
99
99
Last Price2.9Sep 04, 2026
Change
0.051.75%
Bid2.54
Ask2.81
volume182
Intrest390
Last Price5.15Sep 04, 2026
Change
1.1918.77%
Bid5
Ask5.3
volume1895
Intrest1260
Strike
100
100
Last Price3.15Sep 04, 2026
Change
-0%
Bid2.99
Ask3.2
volume519
Intrest1221
Last Price4.6Sep 04, 2026
Change
0.8515.6%
Bid4.3
Ask4.9
volume690
Intrest525
Strike
101
101
Last Price3.7Sep 04, 2026
Change
0.030.82%
Bid3.5
Ask3.8
volume169
Intrest133
Last Price4.05Sep 04, 2026
Change
1.2523.58%
Bid4.05
Ask4.55
volume570
Intrest234
Strike
102
102
Last Price4.16Sep 04, 2026
Change
0.092.12%
Bid3.95
Ask4.45
volume624
Intrest100
Last Price3.59Sep 04, 2026
Change
1.2625.98%
Bid3.5
Ask3.8
volume2370
Intrest868
Strike
103
103
Last Price4.9Sep 04, 2026
Change
0.326.99%
Bid4.25
Ask5.05
volume139
Intrest41
Last Price3.23Sep 04, 2026
Change
1.0925.23%
Bid3.15
Ask3.4
volume511
Intrest189
Strike
104
104
Last Price5Sep 04, 2026
Change
0.35.66%
Bid4.85
Ask5.65
volume5
Intrest33
Last Price2.65Sep 04, 2026
Change
1.3533.75%
Bid2.7
Ask3
volume2267
Intrest1560
Strike
105
105
Last Price6.2Sep 04, 2026
Change
0.457.83%
Bid5.5
Ask6.3
volume63
Intrest58
Last Price2.51Sep 04, 2026
Change
0.7723.48%
Bid2.39
Ask2.9
volume624
Intrest427
Strike
106
106
Last Price8.9Sep 04, 2026
Change
1.927.14%
Bid6.05
Ask7
volume1
Intrest4
Last Price2.25Sep 04, 2026
Change
0.7525%
Bid2.14
Ask2.45
volume86
Intrest567
Strike
107
107
Last Price6.97Sep 04, 2026
Change
0.030.43%
Bid7.05
Ask7.7
volume6
Intrest105
Last Price1.99Sep 04, 2026
Change
0.931.14%
Bid1.72
Ask2.19
volume2526
Intrest865
Strike
108
108
Last Price10.37Sep 04, 2026
Change
2.7135.38%
Bid7.5
Ask8.45
volume1
Intrest20
Last Price1.63Sep 04, 2026
Change
0.9236.08%
Bid1.63
Ask2.01
volume173
Intrest103
Strike
109
109
Last Price-
Change
-
Bid8.5
Ask9.45
volume0
Intrest0
Last Price1.58Sep 04, 2026
Change
0.8234.17%
Bid1.57
Ask1.8
volume1008
Intrest1435
Strike
110
110
Last Price10.02Sep 04, 2026
Change
0.333.41%
Bid9.05
Ask10.3
volume3
Intrest5
Last Price1.43Sep 04, 2026
Change
0.8236.44%
Bid1.32
Ask1.6
volume1300
Intrest42
Strike
111
111
Last Price10.75Sep 04, 2026
Change
-
Bid10.1
Ask11.1
volume4
Intrest0
Last Price1.25Sep 04, 2026
Change
0.6734.9%
Bid1.16
Ask1.31
volume539
Intrest473
Strike
112
112
Last Price11.58Sep 04, 2026
Change
0.878.12%
Bid10.9
Ask11.95
volume8
Intrest19
Last Price1Sep 04, 2026
Change
0.7542.86%
Bid0.93
Ask1.32
volume81
Intrest59
Strike
113
113
Last Price12.58Sep 04, 2026
Change
1.19.58%
Bid11.25
Ask12.95
volume7
Intrest3
Last Price0.83Sep 04, 2026
Change
0.6945.39%
Bid0.58
Ask1
volume43
Intrest140
Strike
114
114
Last Price13.48Sep 04, 2026
Change
1.7211.32%
Bid12.45
Ask13.8
volume4
Intrest3
Last Price0.8Sep 04, 2026
Change
0.5842.03%
Bid0.75
Ask0.9
volume392
Intrest388
Strike
115
115
Last Price14.35Sep 04, 2026
Change
1.6210.14%
Bid13.15
Ask14.8
volume16
Intrest4
Last Price0.65Sep 04, 2026
Change
0.5947.58%
Bid0.61
Ask1
volume108
Intrest138
Strike
116
116
Last Price15.27Sep 04, 2026
Change
1.69.48%
Bid14.3
Ask15.8
volume16
Intrest5
Last Price0.58Sep 04, 2026
Change
0.5448.21%
Bid0.53
Ask0.98
volume51
Intrest63
Strike
117
117
Last Price19.2Sep 04, 2026
Change
0.84.35%
Bid14.65
Ask18.6
volume5
Intrest5
Last Price0.53Sep 04, 2026
Change
0.3237.65%
Bid0.52
Ask0.67
volume150
Intrest154
Strike
118
118
Last Price-
Change
-
Bid15.65
Ask18.75
volume0
Intrest0
Last Price0.52Sep 04, 2026
Change
0.3338.82%
Bid0.47
Ask0.67
volume48
Intrest539
Strike
119
119
Last Price-
Change
-
Bid16.5
Ask20.5
volume0
Intrest0
Last Price0.44Sep 04, 2026
Change
0.3645%
Bid0.41
Ask0.46
volume1696
Intrest1106
Strike
120
120
Last Price-
Change
-
Bid17.6
Ask20.85
volume0
Intrest0
Last Price0.26Sep 04, 2026
Change
0.3960%
Bid0.31
Ask0.43
volume43
Intrest21
Strike
121
121
Last Price-
Change
-
Bid18.45
Ask22.1
volume0
Intrest0
Last Price0.32Sep 04, 2026
Change
0.3350.77%
Bid0.1
Ask0.41
volume13
Intrest65
Strike
122
122
Last Price-
Change
-
Bid19.3
Ask23.35
volume0
Intrest0
Last Price0.28Sep 04, 2026
Change
0.241.67%
Bid0.07
Ask0.35
volume15
Intrest42
Strike
123
123
Last Price-
Change
-
Bid18.05
Ask24.3
volume0
Intrest0
Last Price0.25Sep 04, 2026
Change
0.2145.65%
Bid0.21
Ask0.47
volume27
Intrest22
Strike
124
124
Last Price-
Change
-
Bid21.1
Ask25.3
volume0
Intrest0
Last Price0.24Sep 04, 2026
Change
0.1944.19%
Bid0.23
Ask0.27
volume224
Intrest225
Strike
125
125
Last Price-
Change
-
Bid21.75
Ask24.45
volume0
Intrest0
Last Price0.18Sep 04, 2026
Change
0.2356.1%
Bid0.2
Ask0.42
volume50
Intrest135
Strike
126
126
Last Price-
Change
-
Bid23
Ask27.25
volume0
Intrest0
Last Price0.11Sep 04, 2026
Change
-
Bid-
Ask0.25
volume121
Intrest0
Strike
130
130
Last Price-
Change
-
Bid27.6
Ask31.15
volume0
Intrest0
Last Price-
Change
-
Bid0.03
Ask0.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid31.95
Ask36.1
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-
Bid0.01
Ask0.08
volume1
Intrest0
Strike
140
140
Last Price-
Change
-
Bid37.2
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid41.9
Ask46.1
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-
Bid-
Ask0.05
volume87
Intrest0
Strike
150
150
Last Price-
Change
-
Bid46.8
Ask51.15
volume0
Intrest0