Circle Internet Group Options

View Circle Internet Group (CRCL) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.83

P/C Ratio (OI)

0.77

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

30.0200.0

30.0

200.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price53.33Oct 02, 2026

Change

-0%

Bid47.75

Ask49.3

volume0

Intrest15

Strike

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1592

Last Price48Oct 13, 2026

Change

-0%

Bid43.05

Ask46.4

volume0

Intrest4

Strike

Last Price0.09Oct 12, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest221

Last Price40Oct 14, 2026

Change

17.7730.76%

Bid37.85

Ask40.9

volume1

Intrest15

Strike

Last Price0.3Oct 09, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest237

Last Price37.96Oct 14, 2026

Change

1.193.04%

Bid32.85

Ask35.5

volume1

Intrest53

Strike

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume2

Intrest4216

Last Price28.73Oct 14, 2026

Change

5.716.56%

Bid28.3

Ask28.95

volume52

Intrest164

Strike

Last Price0.01Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest3595

Last Price23.92Oct 14, 2026

Change

5.3918.39%

Bid23.35

Ask23.9

volume52

Intrest153

Strike

Last Price0.07Oct 14, 2026

Change

0.06600%

Bid-

Ask0.07

volume2

Intrest5449

Last Price18.63Oct 14, 2026

Change

5.5622.98%

Bid18.35

Ask18.9

volume52

Intrest269

Strike

Last Price0.01Oct 14, 2026

Change

0.0375%

Bid-

Ask0.01

volume4

Intrest2118

Last Price13.72Oct 14, 2026

Change

5.5628.84%

Bid13.05

Ask14.35

volume56

Intrest728

Strike

Last Price0.03Oct 14, 2026

Change

0.0150%

Bid0.01

Ask0.06

volume29

Intrest3124

Last Price8.75Oct 14, 2026

Change

5.4538.38%

Bid8.5

Ask9.05

volume60

Intrest1393

Strike

Last Price0.08Oct 14, 2026

Change

0.07700%

Bid0.08

Ask0.09

volume192

Intrest4138

Last Price9.6Oct 14, 2026

Change

3.6827.71%

Bid7.55

Ask8.1

volume3

Intrest26

Strike

Last Price0.1Oct 14, 2026

Change

0.08400%

Bid0.13

Ask0.14

volume7

Intrest325

Last Price6.85Oct 14, 2026

Change

5.3944.04%

Bid6.6

Ask7.15

volume5

Intrest42

Strike

Last Price0.16Oct 14, 2026

Change

0.13433.33%

Bid0.19

Ask0.2

volume20

Intrest221

Last Price5.86Oct 14, 2026

Change

5.4648.23%

Bid5.45

Ask6.25

volume3

Intrest25

Strike

Last Price0.24Oct 14, 2026

Change

0.14140%

Bid0.25

Ask0.3

volume37

Intrest622

Last Price5.07Oct 14, 2026

Change

5.3551.34%

Bid4.75

Ask5.15

volume5

Intrest11

Strike

Last Price0.4Oct 14, 2026

Change

0.35700%

Bid0.36

Ask0.45

volume127

Intrest191

Last Price4.45Oct 14, 2026

Change

5.0453.11%

Bid3.95

Ask4.35

volume32

Intrest1042

Strike

Last Price0.6Oct 14, 2026

Change

0.47361.54%

Bid0.57

Ask0.65

volume688

Intrest3760

Last Price8.53Oct 12, 2026

Change

-0%

Bid3.25

Ask3.55

volume0

Intrest23

Strike

Last Price0.89Oct 14, 2026

Change

0.71394.44%

Bid0.83

Ask0.92

volume171

Intrest325

Last Price2.75Oct 14, 2026

Change

4.964.05%

Bid2.63

Ask2.82

volume16

Intrest8

Strike

Last Price1.2Oct 14, 2026

Change

0.96400%

Bid1.15

Ask1.28

volume194

Intrest349

Last Price2.29Oct 14, 2026

Change

4.3965.72%

Bid2.06

Ask2.21

volume16

Intrest42

Strike

Last Price1.61Oct 14, 2026

Change

1.29403.13%

Bid1.61

Ask1.73

volume826

Intrest1783

Last Price1.69Oct 14, 2026

Change

6.5679.52%

Bid1.6

Ask1.75

volume79

Intrest16

Strike

Last Price2.1Oct 14, 2026

Change

1.59311.76%

Bid2.14

Ask2.3

volume412

Intrest590

Last Price1.3Oct 14, 2026

Change

3.5573.2%

Bid1.25

Ask1.36

volume511

Intrest6189

Strike

Last Price2.73Oct 14, 2026

Change

2.03290%

Bid2.73

Ask2.89

volume750

Intrest4502

Last Price1.03Oct 14, 2026

Change

3.0774.88%

Bid0.95

Ask1.06

volume221

Intrest2168

Strike

Last Price3.38Oct 14, 2026

Change

2.42252.08%

Bid3.3

Ask3.6

volume135

Intrest789

Last Price0.79Oct 14, 2026

Change

2.7277.49%

Bid0.71

Ask0.82

volume274

Intrest1295

Strike

Last Price4.1Oct 14, 2026

Change

2.81217.83%

Bid4.05

Ask4.35

volume216

Intrest1113

Last Price0.6Oct 14, 2026

Change

2.2478.87%

Bid0.53

Ask0.62

volume345

Intrest1092

Strike

Last Price4.88Oct 14, 2026

Change

3.16183.72%

Bid4.85

Ask5.15

volume87

Intrest745

Last Price0.43Oct 14, 2026

Change

2.0582.66%

Bid0.39

Ask0.46

volume347

Intrest938

Strike

Last Price5.87Oct 14, 2026

Change

3.77179.52%

Bid5.7

Ask6.2

volume111

Intrest972

Last Price0.31Oct 14, 2026

Change

1.7484.88%

Bid0.29

Ask0.34

volume1211

Intrest6949

Strike

Last Price6.64Oct 14, 2026

Change

3.9142.34%

Bid6.5

Ask6.95

volume149

Intrest5684

Last Price0.28Oct 14, 2026

Change

1.3983.23%

Bid0.21

Ask0.28

volume192

Intrest1241

Strike

Last Price7.66Oct 14, 2026

Change

4.34130.72%

Bid7.05

Ask8.15

volume12

Intrest316

Last Price0.19Oct 14, 2026

Change

1.1185.38%

Bid0.16

Ask0.2

volume329

Intrest1811

Strike

Last Price8.65Oct 14, 2026

Change

4.65116.25%

Bid8.55

Ask8.8

volume12

Intrest216

Last Price0.15Oct 14, 2026

Change

0.8384.69%

Bid0.12

Ask0.15

volume2282

Intrest4567

Strike

Last Price9.5Oct 14, 2026

Change

4.75100%

Bid8.85

Ask10.25

volume3

Intrest181

Last Price0.1Oct 14, 2026

Change

0.787.5%

Bid0.1

Ask0.12

volume90

Intrest908

Strike

Last Price10.5Oct 14, 2026

Change

5.0391.96%

Bid10.1

Ask10.95

volume8

Intrest586

Last Price0.08Oct 14, 2026

Change

0.5787.69%

Bid0.08

Ask0.1

volume811

Intrest5393

Strike

Last Price11.54Oct 14, 2026

Change

5.2483.17%

Bid11.2

Ask11.75

volume57

Intrest5404

Last Price0.08Oct 14, 2026

Change

0.3982.98%

Bid0.07

Ask0.1

volume22

Intrest494

Strike

Last Price10.8Oct 14, 2026

Change

3.9256.98%

Bid10.55

Ask13.15

volume6

Intrest52

Last Price0.04Oct 14, 2026

Change

0.4191.11%

Bid0.04

Ask0.08

volume20

Intrest1658

Strike

91.5

Last Price11.8Oct 14, 2026

Change

3.0935.48%

Bid11.2

Ask13.55

volume1

Intrest252

Last Price0.05Oct 14, 2026

Change

0.3687.8%

Bid0.05

Ask0.08

volume49

Intrest4135

Strike

Last Price8.24Oct 13, 2026

Change

-0%

Bid11.75

Ask13.95

volume0

Intrest74

Last Price0.07Oct 14, 2026

Change

0.3884.44%

Bid0.05

Ask0.08

volume5

Intrest628

Strike

92.5

Last Price13.43Oct 14, 2026

Change

4.6853.49%

Bid12.5

Ask14.35

volume8

Intrest25

Last Price0.05Oct 14, 2026

Change

0.3186.11%

Bid0.05

Ask0.06

volume58

Intrest1182

Strike

Last Price13.93Oct 14, 2026

Change

4.954.26%

Bid13

Ask14.95

volume6

Intrest1168

Last Price0.04Oct 14, 2026

Change

0.388.24%

Bid0.03

Ask0.05

volume25

Intrest271

Strike

93.5

Last Price10.43Oct 12, 2026

Change

-0%

Bid13.25

Ask15.7

volume0

Intrest7

Last Price0.04Oct 14, 2026

Change

0.2586.21%

Bid0.03

Ask0.05

volume33

Intrest714

Strike

Last Price15.45Oct 14, 2026

Change

6.2567.93%

Bid13.95

Ask16.2

volume1

Intrest103

Last Price0.04Oct 14, 2026

Change

0.1680%

Bid0.02

Ask0.04

volume307

Intrest3178

Strike

Last Price16.51Oct 14, 2026

Change

5.4949.82%

Bid16.05

Ask16.85

volume15

Intrest1812

Last Price0.02Oct 14, 2026

Change

0.1789.47%

Bid0.02

Ask0.04

volume56

Intrest497

Strike

Last Price11.5Oct 09, 2026

Change

-0%

Bid15.6

Ask18.2

volume0

Intrest12

Last Price0.03Oct 14, 2026

Change

0.1280%

Bid0.02

Ask0.05

volume14

Intrest791

Strike

Last Price18.08Oct 14, 2026

Change

3.4923.92%

Bid16.9

Ask18.75

volume4

Intrest48

Last Price0.02Oct 14, 2026

Change

0.0981.82%

Bid-

Ask0.04

volume8

Intrest239

Strike

Last Price18.4Oct 08, 2026

Change

-0%

Bid17.45

Ask19.9

volume0

Intrest30

Last Price0.04Oct 14, 2026

Change

0.0969.23%

Bid0.01

Ask0.07

volume1

Intrest130

Strike

Last Price18Oct 08, 2026

Change

-0%

Bid18.45

Ask20.85

volume0

Intrest12

Last Price0.02Oct 14, 2026

Change

0.0675%

Bid0.01

Ask0.03

volume465

Intrest8970

Strike

100

Last Price20.29Oct 14, 2026

Change

4.6829.98%

Bid20.85

Ask21.95

volume39

Intrest3682

Last Price0.02Oct 14, 2026

Change

0.0466.67%

Bid0.01

Ask0.06

volume1

Intrest169

Strike

101

Last Price16.47Oct 06, 2026

Change

-0%

Bid19.05

Ask23.15

volume0

Intrest75

Last Price0.1Oct 14, 2026

Change

-0%

Bid-

Ask0.06

volume1

Intrest364

Strike

102

Last Price17.39Oct 12, 2026

Change

-0%

Bid20.05

Ask23.9

volume0

Intrest10

Last Price0.02Oct 14, 2026

Change

0.0571.43%

Bid0.01

Ask0.07

volume199

Intrest443

Strike

103

Last Price19.4Oct 05, 2026

Change

-0%

Bid21.05

Ask24.95

volume0

Intrest3

Last Price0.03Oct 14, 2026

Change

0.0350%

Bid-

Ask0.05

volume200

Intrest640

Strike

104

Last Price21.22Sep 30, 2026

Change

-0%

Bid24.1

Ask26.2

volume0

Intrest1

Last Price0.02Oct 14, 2026

Change

0.0250%

Bid0.01

Ask0.03

volume446

Intrest5636

Strike

105

Last Price21.19Oct 13, 2026

Change

-0%

Bid24.55

Ask27.25

volume0

Intrest894

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask0.06

volume0

Intrest66

Strike

106

Last Price-

Change

Bid24.2

Ask28.1

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.49

volume0

Intrest0

Strike

107

Last Price22.08Oct 12, 2026

Change

-0%

Bid25.2

Ask28.9

volume0

Intrest1

Last Price0.06Oct 13, 2026

Change

-0%

Bid-

Ask0.41

volume0

Intrest4

Strike

108

Last Price23.07Oct 12, 2026

Change

-0%

Bid26.05

Ask30.2

volume0

Intrest1

Last Price0.02Oct 14, 2026

Change

-0%

Bid0.01

Ask0.02

volume26

Intrest4149

Strike

110

Last Price28.5Oct 08, 2026

Change

-0%

Bid29.45

Ask32.25

volume0

Intrest1

Last Price0.02Oct 14, 2026

Change

0.0250%

Bid-

Ask0.03

volume151

Intrest4140

Strike

115

Last Price34.15Oct 07, 2026

Change

-0%

Bid34.75

Ask37.1

volume0

Intrest0

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest10415

Strike

120

Last Price38.3Oct 08, 2026

Change

-0%

Bid39.25

Ask42.25

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

0.0150%

Bid-

Ask0.03

volume54

Intrest1201

Strike

125

Last Price37.17Oct 02, 2026

Change

-0%

Bid44.65

Ask47.15

volume0

Intrest0

Last Price0.02Oct 12, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest3219

Strike

130

Last Price39.2Sep 18, 2026

Change

-0%

Bid48

Ask52.2

volume0

Intrest0

Last Price0.02Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest814

Strike

135

Last Price52.41Sep 17, 2026

Change

-0%

Bid53

Ask57.35

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume8

Intrest875

Strike

140

Last Price56.2Sep 17, 2026

Change

-0%

Bid58

Ask62.45

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest320

Strike

145

Last Price62.54Oct 01, 2026

Change

-0%

Bid63

Ask67.2

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1177

Strike

150

Last Price54.29Sep 21, 2026

Change

-0%

Bid68

Ask72.2

volume0

Intrest0

Last Price0.06Oct 12, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest332

Strike

155

Last Price76.85Jun 10, 2026

Change

-0%

Bid73

Ask77.15

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.03

volume3

Intrest2743

Strike

160

Last Price58.45May 29, 2026

Change

-0%

Bid78

Ask82.25

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest441

Strike

165

Last Price-

Change

Bid83

Ask87.25

volume0

Intrest0

Last Price0.04Oct 08, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest754

Strike

170

Last Price57.85May 11, 2026

Change

-0%

Bid88

Ask92.2

volume0

Intrest0

Last Price0.02Oct 09, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest312

Strike

175

Last Price-

Change

Bid93

Ask97.05

volume0

Intrest0

Last Price0.02Oct 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest771

Strike

180

Last Price100.9Jun 22, 2026

Change

-0%

Bid98

Ask101.95

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest651

Strike

185

Last Price-

Change

Bid103

Ask107.25

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest948

Strike

190

Last Price113.69Jun 23, 2026

Change

-0%

Bid108

Ask113.8

volume0

Intrest0

Last Price0.13Oct 09, 2026

Change

-0%

Bid-

Ask0.62

volume0

Intrest72

Strike

195

Last Price114.22Oct 14, 2026

Change

Bid113

Ask117.4

volume2

Intrest0

Last Price0.08Oct 09, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1353

Strike

200

Last Price119.2Oct 14, 2026

Change

1.21.02%

Bid118

Ask122.15

volume2

Intrest0

Circle Internet Group Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Circle Internet Group Options