$91.78
6.697.86%
가까이에: Sep 18, 5:00 PM EST
$91.59
-0.19-0.21%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 19
Circle Internet Group Inc 옵션 체인
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)
0.47
P/C Ratio (OI)
0.80
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price49.08Aug 20, 2026
Change
-0%
Bid54.5
Ask61.4
volume0
Intrest2
Strike
35
35
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest8
Last Price-
Change
-
Bid48.05
Ask56.2
volume0
Intrest0
Strike
40
40
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid44.2
Ask50.4
volume0
Intrest0
Strike
45
45
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest89
Last Price41Sep 18, 2026
Change
4.7513.1%
Bid40.25
Ask43.1
volume5
Intrest17
Strike
50
50
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest193
Last Price50Sep 04, 2026
Change
-0%
Bid38.2
Ask44.25
volume0
Intrest1
Strike
51
51
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask1.51
volume0
Intrest14
Last Price-
Change
-
Bid36.1
Ask43
volume0
Intrest0
Strike
52
52
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask1.04
volume0
Intrest40
Last Price-
Change
-
Bid35.1
Ask41.95
volume0
Intrest0
Strike
53
53
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest172
Last Price36.2Sep 18, 2026
Change
1.74.49%
Bid35.4
Ask41.9
volume1
Intrest1
Strike
54
54
Last Price0.01Sep 17, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest231
Last Price41.13Sep 09, 2026
Change
-0%
Bid33.1
Ask39.4
volume0
Intrest2
Strike
55
55
Last Price0.03Sep 18, 2026
Change
0.0125%
Bid0.01
Ask0.03
volume1710
Intrest275
Last Price-
Change
-
Bid33.2
Ask38.65
volume0
Intrest0
Strike
56
56
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume8
Intrest146
Last Price-
Change
-
Bid32.2
Ask37.85
volume0
Intrest0
Strike
57
57
Last Price0.07Sep 18, 2026
Change
0.06600%
Bid-
Ask0.54
volume1
Intrest1288
Last Price-
Change
-
Bid31.2
Ask36.3
volume0
Intrest0
Strike
58
58
Last Price0.04Sep 18, 2026
Change
0.0233.33%
Bid0.01
Ask0.08
volume3
Intrest54
Last Price-
Change
-
Bid31
Ask36.25
volume0
Intrest0
Strike
59
59
Last Price0.06Sep 18, 2026
Change
0.0120%
Bid-
Ask0.09
volume2
Intrest206
Last Price29.02Aug 31, 2026
Change
-0%
Bid29.25
Ask34.45
volume0
Intrest9
Strike
60
60
Last Price0.05Sep 18, 2026
Change
0.0125%
Bid0.01
Ask0.06
volume4
Intrest287
Last Price20.67Aug 19, 2026
Change
-0%
Bid27.1
Ask33.35
volume0
Intrest6
Strike
61
61
Last Price0.08Sep 18, 2026
Change
0.04100%
Bid-
Ask0.08
volume1
Intrest46
Last Price18.47Aug 19, 2026
Change
-0%
Bid28.15
Ask32.65
volume0
Intrest22
Strike
62
62
Last Price0.05Sep 18, 2026
Change
0.0861.54%
Bid-
Ask0.7
volume2
Intrest133
Last Price19.39Aug 19, 2026
Change
-0%
Bid26.25
Ask32.55
volume0
Intrest72
Strike
63
63
Last Price0.02Sep 18, 2026
Change
0.0466.67%
Bid-
Ask0.12
volume5344
Intrest67
Last Price19.19Sep 17, 2026
Change
-0%
Bid26.05
Ask32
volume0
Intrest80
Strike
64
64
Last Price0.08Sep 18, 2026
Change
0.0114.29%
Bid0.02
Ask0.15
volume257
Intrest142
Last Price20.02Sep 17, 2026
Change
-0%
Bid24.25
Ask31
volume0
Intrest171
Strike
65
65
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid0.03
Ask0.07
volume18
Intrest485
Last Price18.05Sep 17, 2026
Change
-0%
Bid24.1
Ask28.55
volume0
Intrest8
Strike
66
66
Last Price0.04Sep 18, 2026
Change
0.2787.1%
Bid0.01
Ask0.08
volume6
Intrest219
Last Price25.18Aug 21, 2026
Change
-0%
Bid21.35
Ask28.85
volume0
Intrest78
Strike
67
67
Last Price0.05Sep 18, 2026
Change
0.0964.29%
Bid-
Ask0.12
volume3
Intrest310
Last Price23.6Aug 21, 2026
Change
-0%
Bid20.5
Ask26.75
volume0
Intrest18
Strike
68
68
Last Price0.04Sep 18, 2026
Change
0.0969.23%
Bid0.04
Ask0.13
volume61
Intrest246
Last Price19.8Sep 15, 2026
Change
-0%
Bid19.45
Ask26.45
volume0
Intrest51
Strike
69
69
Last Price0.07Sep 18, 2026
Change
0.1466.67%
Bid0.01
Ask0.12
volume10
Intrest477
Last Price22.04Sep 18, 2026
Change
7.0847.33%
Bid20.35
Ask22.9
volume4
Intrest111
Strike
70
70
Last Price0.06Sep 18, 2026
Change
0.0650%
Bid0.05
Ask0.11
volume350
Intrest1510
Last Price21.51Sep 18, 2026
Change
6.9147.33%
Bid19.25
Ask24.1
volume2
Intrest76
Strike
71
71
Last Price0.07Sep 18, 2026
Change
0.1263.16%
Bid0.05
Ask0.12
volume23
Intrest402
Last Price17.33Sep 18, 2026
Change
3.9829.81%
Bid18.2
Ask22.45
volume5
Intrest301
Strike
72
72
Last Price0.19Sep 18, 2026
Change
0.0417.39%
Bid0.04
Ask0.19
volume38
Intrest466
Last Price16.41Sep 18, 2026
Change
4.0132.34%
Bid17.2
Ask22.35
volume7
Intrest318
Strike
73
73
Last Price0.08Sep 18, 2026
Change
0.2172.41%
Bid0.04
Ask0.22
volume59
Intrest202
Last Price15.44Sep 18, 2026
Change
3.8433.1%
Bid16.4
Ask20.35
volume3
Intrest492
Strike
74
74
Last Price0.1Sep 18, 2026
Change
0.2672.22%
Bid-
Ask0.13
volume41
Intrest223
Last Price16.46Sep 18, 2026
Change
6.6667.96%
Bid15.4
Ask19.4
volume17
Intrest263
Strike
75
75
Last Price0.13Sep 18, 2026
Change
0.3472.34%
Bid0.11
Ask0.14
volume434
Intrest901
Last Price15.83Sep 18, 2026
Change
6.6271.88%
Bid14.95
Ask19.65
volume22
Intrest134
Strike
76
76
Last Price0.14Sep 18, 2026
Change
0.4375.44%
Bid0.07
Ask0.39
volume130
Intrest175
Last Price15.45Sep 18, 2026
Change
9.45157.5%
Bid14.25
Ask16.65
volume74
Intrest101
Strike
77
77
Last Price0.21Sep 18, 2026
Change
0.5773.08%
Bid0.15
Ask0.21
volume150
Intrest742
Last Price14.55Sep 18, 2026
Change
7.1997.69%
Bid13.35
Ask15.75
volume97
Intrest225
Strike
78
78
Last Price0.23Sep 18, 2026
Change
0.6774.44%
Bid0.2
Ask0.29
volume256
Intrest1261
Last Price13.51Sep 18, 2026
Change
6.1282.81%
Bid12.25
Ask14.6
volume40
Intrest337
Strike
79
79
Last Price0.27Sep 18, 2026
Change
0.7874.29%
Bid0.23
Ask0.54
volume324
Intrest360
Last Price12.53Sep 18, 2026
Change
5.7384.26%
Bid11.65
Ask12.95
volume88
Intrest452
Strike
80
80
Last Price0.4Sep 18, 2026
Change
171.43%
Bid0.35
Ask0.4
volume951
Intrest1581
Last Price11.12Sep 18, 2026
Change
5.2790.09%
Bid10.75
Ask12.05
volume64
Intrest192
Strike
81
81
Last Price0.47Sep 18, 2026
Change
1.1971.69%
Bid0.39
Ask0.53
volume409
Intrest911
Last Price10.27Sep 18, 2026
Change
5.27105.4%
Bid9.55
Ask11
volume82
Intrest185
Strike
82
82
Last Price0.58Sep 18, 2026
Change
1.5472.64%
Bid0.43
Ask0.81
volume174
Intrest248
Last Price9.43Sep 18, 2026
Change
4.95110.49%
Bid9.05
Ask10.3
volume192
Intrest741
Strike
83
83
Last Price0.64Sep 18, 2026
Change
1.8674.4%
Bid0.63
Ask0.83
volume263
Intrest287
Last Price8.65Sep 18, 2026
Change
4.65116.25%
Bid8.3
Ask10
volume140
Intrest488
Strike
84
84
Last Price0.93Sep 18, 2026
Change
2.1269.51%
Bid0.78
Ask1.05
volume119
Intrest390
Last Price8Sep 18, 2026
Change
4.58133.92%
Bid7.55
Ask8.65
volume361
Intrest392
Strike
85
85
Last Price1.1Sep 18, 2026
Change
2.2567.16%
Bid1.01
Ask1.27
volume628
Intrest573
Last Price7.3Sep 18, 2026
Change
4.3143.33%
Bid6.9
Ask7.9
volume57
Intrest135
Strike
86
86
Last Price1.36Sep 18, 2026
Change
2.6165.74%
Bid1.25
Ask1.59
volume221
Intrest131
Last Price6.6Sep 18, 2026
Change
3.97150.95%
Bid6.1
Ask7.05
volume72
Intrest167
Strike
87
87
Last Price1.57Sep 18, 2026
Change
2.9365.11%
Bid1.54
Ask1.88
volume225
Intrest175
Last Price6.05Sep 18, 2026
Change
3.68155.27%
Bid5.7
Ask6.2
volume81
Intrest4472
Strike
88
88
Last Price2Sep 18, 2026
Change
3.362.26%
Bid2.03
Ask2.24
volume190
Intrest391
Last Price5.5Sep 18, 2026
Change
3.51176.38%
Bid5.15
Ask5.6
volume192
Intrest410
Strike
89
89
Last Price2.3Sep 18, 2026
Change
3.5360.55%
Bid2.12
Ask2.66
volume352
Intrest194
Last Price4.9Sep 18, 2026
Change
3.18184.88%
Bid4.65
Ask4.95
volume1745
Intrest1250
Strike
90
90
Last Price2.82Sep 18, 2026
Change
3.7156.81%
Bid2.55
Ask2.92
volume677
Intrest1778
Last Price4.15Sep 18, 2026
Change
2.7186.21%
Bid3.75
Ask4.5
volume638
Intrest155
Strike
91
91
Last Price3.35Sep 18, 2026
Change
4.0454.67%
Bid3.3
Ask3.8
volume499
Intrest283
Last Price4.25Sep 18, 2026
Change
2.8193.1%
Bid3.9
Ask4.45
volume191
Intrest21
Strike
91.5
91.5
Last Price3.55Sep 18, 2026
Change
662.83%
Bid3.2
Ask3.95
volume83
Intrest5
Last Price3.77Sep 18, 2026
Change
2.88323.6%
Bid3.3
Ask3.75
volume798
Intrest200
Strike
92
92
Last Price3.73Sep 18, 2026
Change
4.4154.18%
Bid3.85
Ask4.2
volume209
Intrest274
Last Price3.6Sep 18, 2026
Change
2.41202.52%
Bid3.1
Ask3.8
volume136
Intrest44
Strike
92.5
92.5
Last Price4.15Sep 18, 2026
Change
2.6538.97%
Bid4
Ask4.55
volume44
Intrest14
Last Price3.35Sep 18, 2026
Change
2.29216.04%
Bid3.25
Ask3.35
volume799
Intrest4219
Strike
93
93
Last Price4.3Sep 18, 2026
Change
4.9453.46%
Bid4.4
Ask4.7
volume83
Intrest56
Last Price2.98Sep 18, 2026
Change
1.9175.93%
Bid2.93
Ask3.3
volume61
Intrest500
Strike
93.5
93.5
Last Price5Sep 18, 2026
Change
4.5247.48%
Bid4.35
Ask5
volume1
Intrest5
Last Price3Sep 18, 2026
Change
2.03209.28%
Bid2.81
Ask2.96
volume6534
Intrest502
Strike
94
94
Last Price4.95Sep 18, 2026
Change
4.9550%
Bid4.65
Ask5.3
volume150
Intrest136
Last Price2.5Sep 18, 2026
Change
1.72220.51%
Bid2.37
Ask2.63
volume2214
Intrest732
Strike
95
95
Last Price5.6Sep 18, 2026
Change
5.750.44%
Bid5.3
Ask5.8
volume719
Intrest479
Last Price2.32Sep 18, 2026
Change
1.62231.43%
Bid1.97
Ask2.5
volume447
Intrest539
Strike
96
96
Last Price6.35Sep 18, 2026
Change
11.1663.74%
Bid5.95
Ask6.6
volume52
Intrest47
Last Price2.01Sep 18, 2026
Change
1.41235%
Bid1.84
Ask2.2
volume212
Intrest909
Strike
97
97
Last Price7Sep 18, 2026
Change
10.0258.87%
Bid6.65
Ask7.3
volume40
Intrest64
Last Price1.75Sep 18, 2026
Change
1.28272.34%
Bid1.6
Ask1.84
volume638
Intrest499
Strike
98
98
Last Price13.74Sep 17, 2026
Change
-0%
Bid7.25
Ask8.3
volume0
Intrest179
Last Price1.43Sep 18, 2026
Change
1232.56%
Bid1.39
Ask1.67
volume2051
Intrest116
Strike
99
99
Last Price10.18Sep 18, 2026
Change
4.5230.75%
Bid7.95
Ask9.1
volume50
Intrest213
Last Price1.3Sep 18, 2026
Change
0.88209.52%
Bid1.21
Ask1.35
volume15743
Intrest1534
Strike
100
100
Last Price9.58Sep 18, 2026
Change
7.1542.74%
Bid9
Ask9.9
volume197
Intrest273
Last Price1.17Sep 18, 2026
Change
0.83244.12%
Bid1.1
Ask1.27
volume234
Intrest108
Strike
101
101
Last Price12.15Sep 18, 2026
Change
10.9547.4%
Bid9.6
Ask10.75
volume50
Intrest348
Last Price1Sep 18, 2026
Change
0.71244.83%
Bid0.93
Ask1.1
volume493
Intrest195
Strike
102
102
Last Price17.99Sep 17, 2026
Change
-0%
Bid11.1
Ask14.3
volume0
Intrest95
Last Price0.91Sep 18, 2026
Change
0.64237.04%
Bid0.7
Ask1
volume292
Intrest75
Strike
103
103
Last Price-
Change
-
Bid12
Ask15.55
volume0
Intrest0
Last Price0.7Sep 18, 2026
Change
0.5250%
Bid0.7
Ask0.91
volume115
Intrest47
Strike
104
104
Last Price-
Change
-
Bid12.1
Ask15.8
volume0
Intrest0
Last Price0.7Sep 18, 2026
Change
0.49233.33%
Bid0.67
Ask0.75
volume2710
Intrest2708
Strike
105
105
Last Price13.95Sep 18, 2026
Change
11.7545.72%
Bid13.1
Ask15.1
volume1
Intrest108
Last Price0.61Sep 18, 2026
Change
0.49408.33%
Bid0.41
Ask0.72
volume343
Intrest18
Strike
106
106
Last Price-
Change
-
Bid14.7
Ask17.35
volume0
Intrest0
Last Price0.52Sep 18, 2026
Change
0.35205.88%
Bid0.33
Ask0.52
volume1463
Intrest54
Strike
107
107
Last Price-
Change
-
Bid14.7
Ask19.65
volume0
Intrest0
Last Price0.47Sep 18, 2026
Change
0.4571.43%
Bid0.2
Ask0.73
volume253
Intrest25
Strike
108
108
Last Price-
Change
-
Bid15.9
Ask20
volume0
Intrest0
Last Price0.34Sep 18, 2026
Change
0.24240%
Bid0.33
Ask0.41
volume18
Intrest34
Strike
109
109
Last Price-
Change
-
Bid16.4
Ask20.05
volume0
Intrest0
Last Price0.33Sep 18, 2026
Change
0.23230%
Bid0.3
Ask0.38
volume644
Intrest483
Strike
110
110
Last Price18.22Sep 14, 2026
Change
-0%
Bid17.3
Ask22.4
volume0
Intrest9
Last Price0.29Sep 18, 2026
Change
0.19190%
Bid0.25
Ask0.49
volume58
Intrest117
Strike
111
111
Last Price-
Change
-
Bid18.7
Ask22.8
volume0
Intrest0
Last Price0.22Sep 18, 2026
Change
0.15214.29%
Bid0.21
Ask0.28
volume21
Intrest98
Strike
112
112
Last Price22.2Sep 18, 2026
Change
-
Bid18.05
Ask22.1
volume1
Intrest0
Last Price0.17Sep 18, 2026
Change
0.09112.5%
Bid0.01
Ask0.33
volume24
Intrest67
Strike
113
113
Last Price-
Change
-
Bid20.35
Ask24.2
volume0
Intrest0
Last Price0.16Sep 18, 2026
Change
0.0214.29%
Bid0.11
Ask0.28
volume16
Intrest22
Strike
114
114
Last Price30.22Sep 17, 2026
Change
-0%
Bid21.3
Ask26.25
volume0
Intrest1
Last Price0.16Sep 18, 2026
Change
0.11220%
Bid0.12
Ask0.2
volume204
Intrest394
Strike
115
115
Last Price23.78Sep 18, 2026
Change
2.19.69%
Bid22.6
Ask25.75
volume131
Intrest78
Last Price0.17Sep 18, 2026
Change
0.12240%
Bid0.09
Ask0.17
volume11
Intrest33
Strike
116
116
Last Price-
Change
-
Bid23.05
Ask27.1
volume0
Intrest0
Last Price0.14Sep 18, 2026
Change
0.11366.67%
Bid0.08
Ask0.2
volume12
Intrest39
Strike
117
117
Last Price-
Change
-
Bid24.1
Ask29.3
volume0
Intrest0
Last Price0.13Sep 18, 2026
Change
0.08160%
Bid0.07
Ask0.19
volume13
Intrest29
Strike
118
118
Last Price-
Change
-
Bid25.2
Ask30.2
volume0
Intrest0
Last Price0.11Sep 18, 2026
Change
0.07175%
Bid0.05
Ask0.31
volume9
Intrest12
Strike
119
119
Last Price-
Change
-
Bid26.1
Ask31.25
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
0.07233.33%
Bid0.06
Ask0.14
volume299
Intrest641
Strike
120
120
Last Price36.85Sep 16, 2026
Change
-0%
Bid26.9
Ask31.25
volume0
Intrest1
Last Price0.06Sep 18, 2026
Change
0.3284.21%
Bid-
Ask0.31
volume4
Intrest4
Strike
121
121
Last Price-
Change
-
Bid28
Ask33.25
volume0
Intrest0
Last Price0.09Sep 18, 2026
Change
0.2472.73%
Bid0.03
Ask0.11
volume4
Intrest8
Strike
122
122
Last Price-
Change
-
Bid29.25
Ask34.15
volume0
Intrest0
Last Price0.09Sep 18, 2026
Change
0.2472.73%
Bid-
Ask0.17
volume8
Intrest8
Strike
123
123
Last Price-
Change
-
Bid30.15
Ask35.35
volume0
Intrest0
Last Price0.28Sep 17, 2026
Change
-0%
Bid-
Ask0.78
volume0
Intrest6
Strike
124
124
Last Price-
Change
-
Bid31.1
Ask36.6
volume0
Intrest0
Last Price0.06Sep 18, 2026
Change
0.0120%
Bid0.03
Ask0.32
volume676
Intrest267
Strike
125
125
Last Price-
Change
-
Bid32.4
Ask37.35
volume0
Intrest0
Last Price0.06Sep 18, 2026
Change
0.1470%
Bid-
Ask0.86
volume1
Intrest9
Strike
126
126
Last Price-
Change
-
Bid32.85
Ask36.9
volume0
Intrest0
Last Price0.15Sep 18, 2026
Change
0.1955.88%
Bid-
Ask0.14
volume1
Intrest40
Strike
127
127
Last Price-
Change
-
Bid34.1
Ask39.35
volume0
Intrest0
Last Price0.11Sep 18, 2026
Change
0.0321.43%
Bid-
Ask0.44
volume6
Intrest52
Strike
128
128
Last Price-
Change
-
Bid35.1
Ask40.6
volume0
Intrest0
Last Price0.19Sep 15, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest78
Strike
129
129
Last Price-
Change
-
Bid36.1
Ask41.6
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume12
Intrest109
Strike
130
130
Last Price-
Change
-
Bid36.9
Ask42.55
volume0
Intrest0
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest17
Strike
131
131
Last Price-
Change
-
Bid38.05
Ask43.7
volume0
Intrest0
Last Price0.41Sep 14, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest63
Strike
132
132
Last Price-
Change
-
Bid39.1
Ask44.55
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.06
volume10
Intrest88
Strike
135
135
Last Price-
Change
-
Bid42.05
Ask46.25
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.03
volume13
Intrest112
Strike
140
140
Last Price-
Change
-
Bid47.1
Ask52.7
volume0
Intrest0
Last Price0.09Sep 11, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest10
Strike
145
145
Last Price-
Change
-
Bid52.1
Ask57.6
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest63
Strike
150
150
Last Price-
Change
-
Bid57.4
Ask62.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved