$89.00
-4.00-4.3%
近くで: Sep 25, 5:00 PM EST
$87.37
-1.63-1.83%
時間外: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
月曜日, 9 28
Circle Internet Group Inc オプションチェーン
CRCLNYSE
Circle Internet Group Options
View Circle Internet Group (CRCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.68
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price43Sep 17, 2026
Change
-0%
Bid45.2
Ask53.05
volume0
Intrest0
Strike
40
40
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Change
-
Bid40.8
Ask47.85
volume0
Intrest0
Strike
45
45
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest19
Last Price-
Change
-
Bid37.4
Ask42.85
volume0
Intrest0
Strike
50
50
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest3154
Last Price-
Change
-
Bid32.35
Ask38.1
volume0
Intrest0
Strike
55
55
Last Price0.01Sep 25, 2026
Change
0.0480%
Bid-
Ask0.08
volume1082
Intrest1583
Last Price35.21Sep 14, 2026
Change
-0%
Bid28.35
Ask33.55
volume0
Intrest3
Strike
59
59
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest514
Last Price35Sep 23, 2026
Change
-0%
Bid27.4
Ask31.5
volume0
Intrest4
Strike
60
60
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.08
volume1
Intrest69
Last Price18.66Aug 19, 2026
Change
-0%
Bid26.35
Ask31.25
volume0
Intrest1
Strike
61
61
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest40
Last Price-
Change
-
Bid25.5
Ask31
volume0
Intrest0
Strike
62
62
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest311
Last Price20.52Aug 20, 2026
Change
-0%
Bid24.3
Ask29.7
volume0
Intrest1
Strike
63
63
Last Price0.07Sep 25, 2026
Change
0.04133.33%
Bid0.02
Ask0.07
volume43
Intrest184
Last Price28.63Sep 24, 2026
Change
-0%
Bid23.35
Ask28.95
volume0
Intrest8
Strike
64
64
Last Price0.04Sep 25, 2026
Change
0.0342.86%
Bid0.01
Ask0.05
volume4
Intrest212
Last Price23.75Sep 25, 2026
Change
4.4715.84%
Bid23.05
Ask26.4
volume1
Intrest25
Strike
65
65
Last Price0.05Sep 25, 2026
Change
0.0337.5%
Bid0.02
Ask0.06
volume89
Intrest318
Last Price32.75Sep 21, 2026
Change
-0%
Bid21.4
Ask25.8
volume0
Intrest8
Strike
66
66
Last Price0.09Sep 25, 2026
Change
0.0218.18%
Bid0.01
Ask0.05
volume1
Intrest159
Last Price10.45Aug 18, 2026
Change
-0%
Bid20.4
Ask26
volume0
Intrest6
Strike
67
67
Last Price0.07Sep 25, 2026
Change
0.0116.67%
Bid0.01
Ask0.07
volume3
Intrest356
Last Price19.65Aug 20, 2026
Change
-0%
Bid17.9
Ask24.3
volume0
Intrest6
Strike
68
68
Last Price0.03Sep 25, 2026
Change
0.0872.73%
Bid0.01
Ask0.05
volume14
Intrest59
Last Price26.44Aug 27, 2026
Change
-0%
Bid18.45
Ask23.25
volume0
Intrest8
Strike
69
69
Last Price0.05Sep 25, 2026
Change
0.0444.44%
Bid0.01
Ask0.06
volume4
Intrest248
Last Price23.79Sep 23, 2026
Change
-0%
Bid18.2
Ask19.7
volume0
Intrest61
Strike
70
70
Last Price0.06Sep 25, 2026
Change
-0%
Bid-
Ask0.06
volume44
Intrest842
Last Price17.82Sep 25, 2026
Change
6.9764.24%
Bid17.15
Ask18.3
volume3
Intrest33
Strike
71
71
Last Price0.06Sep 25, 2026
Change
0.0440%
Bid0.04
Ask0.11
volume268
Intrest114
Last Price25.59Sep 21, 2026
Change
-0%
Bid15.6
Ask20.9
volume0
Intrest48
Strike
72
72
Last Price0.07Sep 25, 2026
Change
0.158.82%
Bid0.01
Ask0.12
volume8
Intrest349
Last Price15.73Sep 25, 2026
Change
5.8227.01%
Bid15.2
Ask16.7
volume1
Intrest138
Strike
73
73
Last Price0.08Sep 25, 2026
Change
0.1768%
Bid0.01
Ask0.32
volume27
Intrest170
Last Price24.05Sep 09, 2026
Change
-0%
Bid13.7
Ask17.4
volume0
Intrest327
Strike
74
74
Last Price0.12Sep 25, 2026
Change
0.0220%
Bid0.03
Ask0.12
volume55
Intrest106
Last Price13.79Sep 25, 2026
Change
7.2134.33%
Bid12.1
Ask14.75
volume5
Intrest45
Strike
75
75
Last Price0.13Sep 25, 2026
Change
0.0735%
Bid0.05
Ask0.15
volume47
Intrest382
Last Price18.9Sep 24, 2026
Change
-0%
Bid11.75
Ask16.7
volume0
Intrest46
Strike
76
76
Last Price0.2Sep 25, 2026
Change
0.0753.85%
Bid0.02
Ask0.23
volume39
Intrest157
Last Price11.73Sep 25, 2026
Change
3.0835.61%
Bid11
Ask13.1
volume2
Intrest17
Strike
77
77
Last Price0.23Sep 25, 2026
Change
0.029.52%
Bid0.21
Ask0.25
volume136
Intrest389
Last Price10.62Sep 25, 2026
Change
3.3323.87%
Bid10.5
Ask12
volume15
Intrest28
Strike
78
78
Last Price0.3Sep 25, 2026
Change
0.0836.36%
Bid0.26
Ask0.35
volume96
Intrest323
Last Price10.24Sep 25, 2026
Change
3.8627.38%
Bid9.6
Ask10.6
volume10
Intrest244
Strike
79
79
Last Price0.36Sep 25, 2026
Change
0.0933.33%
Bid0.36
Ask0.41
volume150
Intrest157
Last Price9.4Sep 25, 2026
Change
3.7528.52%
Bid9.05
Ask9.8
volume25
Intrest621
Strike
80
80
Last Price0.51Sep 25, 2026
Change
0.0921.43%
Bid0.47
Ask0.54
volume559
Intrest573
Last Price8.48Sep 25, 2026
Change
4.3533.9%
Bid7.85
Ask8.85
volume12
Intrest134
Strike
81
81
Last Price0.67Sep 25, 2026
Change
0.1631.37%
Bid0.61
Ask0.7
volume83
Intrest196
Last Price7.8Sep 25, 2026
Change
3.732.17%
Bid7
Ask8.05
volume17
Intrest98
Strike
82
82
Last Price0.86Sep 25, 2026
Change
0.2745.76%
Bid0.78
Ask0.93
volume332
Intrest272
Last Price7.1Sep 25, 2026
Change
3.3932.32%
Bid6.4
Ask7.2
volume3
Intrest176
Strike
83
83
Last Price1.08Sep 25, 2026
Change
0.3445.95%
Bid1
Ask1.16
volume327
Intrest264
Last Price6.1Sep 25, 2026
Change
3.838.38%
Bid5.7
Ask6.45
volume704
Intrest176
Strike
84
84
Last Price1.4Sep 25, 2026
Change
0.4648.94%
Bid1.26
Ask1.42
volume136
Intrest433
Last Price5.6Sep 25, 2026
Change
2.9234.27%
Bid5.45
Ask5.7
volume105
Intrest475
Strike
85
85
Last Price1.65Sep 25, 2026
Change
0.6158.65%
Bid1.6
Ask1.71
volume985
Intrest817
Last Price4.85Sep 25, 2026
Change
3.4341.43%
Bid4.8
Ask5.1
volume748
Intrest388
Strike
86
86
Last Price2.07Sep 25, 2026
Change
0.6950%
Bid1.94
Ask2.1
volume645
Intrest294
Last Price4.26Sep 25, 2026
Change
3.4444.68%
Bid4.15
Ask4.55
volume20
Intrest127
Strike
87
87
Last Price2.41Sep 25, 2026
Change
0.7444.31%
Bid2.36
Ask2.44
volume131
Intrest375
Last Price3.86Sep 25, 2026
Change
1.6429.82%
Bid3.65
Ask4
volume468
Intrest125
Strike
88
88
Last Price2.93Sep 25, 2026
Change
0.9547.98%
Bid2.81
Ask3.05
volume274
Intrest241
Last Price3.4Sep 25, 2026
Change
2.8545.6%
Bid3.3
Ask3.45
volume5257
Intrest296
Strike
89
89
Last Price3.39Sep 25, 2026
Change
0.9941.25%
Bid3.3
Ask3.5
volume404
Intrest433
Last Price2.89Sep 25, 2026
Change
2.6247.55%
Bid2.9
Ask3.05
volume1724
Intrest394
Strike
90
90
Last Price3.95Sep 25, 2026
Change
1.2646.84%
Bid3.9
Ask4.1
volume273
Intrest726
Last Price2.47Sep 25, 2026
Change
2.0845.71%
Bid2.49
Ask2.65
volume1221
Intrest144
Strike
91
91
Last Price4.68Sep 25, 2026
Change
1.4745.79%
Bid4.5
Ask4.85
volume75
Intrest104
Last Price2.31Sep 25, 2026
Change
2.0947.5%
Bid2.32
Ask2.47
volume48
Intrest18
Strike
91.5
91.5
Last Price4.98Sep 25, 2026
Change
1.2834.59%
Bid4.8
Ask5.1
volume22
Intrest48
Last Price2.12Sep 25, 2026
Change
2.7556.47%
Bid2.13
Ask2.28
volume294
Intrest91
Strike
92
92
Last Price5.3Sep 25, 2026
Change
1.747.22%
Bid5.15
Ask5.3
volume130
Intrest812
Last Price2.02Sep 25, 2026
Change
2.6556.75%
Bid2.01
Ask2.11
volume308
Intrest43
Strike
92.5
92.5
Last Price5.73Sep 25, 2026
Change
1.8648.06%
Bid5.5
Ask5.85
volume37
Intrest57
Last Price1.92Sep 25, 2026
Change
2.3855.35%
Bid1.86
Ask2
volume6374
Intrest731
Strike
93
93
Last Price5.99Sep 25, 2026
Change
1.8645.04%
Bid5.85
Ask6.2
volume87
Intrest166
Last Price1.81Sep 25, 2026
Change
2.3956.9%
Bid1.53
Ask1.87
volume32
Intrest240
Strike
93.5
93.5
Last Price6.38Sep 25, 2026
Change
1.8340.22%
Bid6.2
Ask6.55
volume124
Intrest22
Last Price1.59Sep 25, 2026
Change
2.3259.34%
Bid1.59
Ask1.74
volume509
Intrest350
Strike
94
94
Last Price7.05Sep 25, 2026
Change
2.3951.29%
Bid6.55
Ask7.45
volume182
Intrest686
Last Price1.45Sep 25, 2026
Change
1.9857.73%
Bid1.4
Ask1.51
volume1844
Intrest2308
Strike
95
95
Last Price7.69Sep 25, 2026
Change
2.6452.28%
Bid7.3
Ask8
volume523
Intrest1491
Last Price1.22Sep 25, 2026
Change
1.7558.92%
Bid1.22
Ask1.3
volume334
Intrest326
Strike
96
96
Last Price8.55Sep 25, 2026
Change
2.643.7%
Bid8.1
Ask8.65
volume5
Intrest309
Last Price1.08Sep 25, 2026
Change
1.6560.44%
Bid1.02
Ask1.11
volume526
Intrest220
Strike
97
97
Last Price9.1Sep 25, 2026
Change
2.0529.08%
Bid8.75
Ask9.65
volume19
Intrest87
Last Price0.9Sep 25, 2026
Change
1.460.87%
Bid0.85
Ask0.98
volume175
Intrest449
Strike
98
98
Last Price10.2Sep 25, 2026
Change
2.8939.53%
Bid9.7
Ask11
volume7
Intrest155
Last Price0.79Sep 25, 2026
Change
1.4264.25%
Bid0.72
Ask0.83
volume138
Intrest214
Strike
99
99
Last Price10.9Sep 25, 2026
Change
2.936.25%
Bid10.35
Ask11.45
volume11
Intrest27
Last Price0.67Sep 25, 2026
Change
1.2464.92%
Bid0.63
Ask0.68
volume1992
Intrest2157
Strike
100
100
Last Price12.07Sep 25, 2026
Change
3.6242.84%
Bid11.45
Ask12.65
volume42
Intrest1089
Last Price0.6Sep 25, 2026
Change
1.0964.5%
Bid0.54
Ask0.67
volume78
Intrest199
Strike
101
101
Last Price12.96Sep 25, 2026
Change
4.4652.47%
Bid12.1
Ask13.85
volume3
Intrest134
Last Price0.49Sep 25, 2026
Change
1.271.01%
Bid0.45
Ask0.54
volume63
Intrest241
Strike
102
102
Last Price13.81Sep 25, 2026
Change
3.4833.69%
Bid13.3
Ask14.3
volume21
Intrest525
Last Price0.35Sep 25, 2026
Change
1.1576.67%
Bid0.18
Ask0.57
volume39
Intrest145
Strike
103
103
Last Price14.48Sep 25, 2026
Change
6.1629.84%
Bid14
Ask15.25
volume1
Intrest7
Last Price0.36Sep 25, 2026
Change
0.8269.49%
Bid0.31
Ask0.43
volume19
Intrest55
Strike
104
104
Last Price11.62Sep 22, 2026
Change
-0%
Bid13.1
Ask16.95
volume0
Intrest1
Last Price0.3Sep 25, 2026
Change
0.7571.43%
Bid0.3
Ask0.34
volume520
Intrest2097
Strike
105
105
Last Price13.18Sep 24, 2026
Change
-0%
Bid15.95
Ask17.35
volume0
Intrest1078
Last Price0.25Sep 25, 2026
Change
0.7575%
Bid0.22
Ask0.31
volume18
Intrest391
Strike
106
106
Last Price-
Change
-
Bid14.85
Ask19.45
volume0
Intrest0
Last Price0.2Sep 25, 2026
Change
0.8280.39%
Bid0.18
Ask0.45
volume23
Intrest117
Strike
107
107
Last Price-
Change
-
Bid17.75
Ask21.1
volume0
Intrest0
Last Price0.21Sep 25, 2026
Change
0.7678.35%
Bid0.19
Ask0.31
volume53
Intrest572
Strike
108
108
Last Price-
Change
-
Bid18.05
Ask21.3
volume0
Intrest0
Last Price0.23Sep 25, 2026
Change
0.12109.09%
Bid0.13
Ask0.23
volume2
Intrest6
Strike
109
109
Last Price-
Change
-
Bid16.4
Ask21.85
volume0
Intrest0
Last Price0.16Sep 25, 2026
Change
0.4171.93%
Bid0.15
Ask0.16
volume476
Intrest1433
Strike
110
110
Last Price17.94Sep 24, 2026
Change
-0%
Bid20.75
Ask22.05
volume0
Intrest836
Last Price0.15Sep 25, 2026
Change
0.3570%
Bid0.04
Ask0.18
volume78
Intrest4
Strike
111
111
Last Price-
Change
-
Bid20.05
Ask24.5
volume0
Intrest0
Last Price0.14Sep 25, 2026
Change
0.3168.89%
Bid-
Ask0.35
volume10
Intrest10
Strike
112
112
Last Price-
Change
-
Bid20.75
Ask25.4
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.2972.5%
Bid0.07
Ask0.31
volume10
Intrest28
Strike
113
113
Last Price-
Change
-
Bid22.25
Ask26.65
volume0
Intrest0
Last Price0.14Sep 25, 2026
Change
0.258.82%
Bid-
Ask0.16
volume5
Intrest8
Strike
114
114
Last Price-
Change
-
Bid21.4
Ask27.9
volume0
Intrest0
Last Price0.09Sep 25, 2026
Change
0.268.97%
Bid0.05
Ask0.09
volume1285
Intrest676
Strike
115
115
Last Price21.43Sep 21, 2026
Change
-0%
Bid25.4
Ask28.9
volume0
Intrest36
Last Price0.13Sep 25, 2026
Change
0.1655.17%
Bid-
Ask0.57
volume2
Intrest14
Strike
116
116
Last Price-
Change
-
Bid24.65
Ask30.75
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.162.5%
Bid-
Ask0.11
volume10
Intrest5
Strike
117
117
Last Price-
Change
-
Bid24.3
Ask30.9
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
-
Bid-
Ask0.14
volume2
Intrest0
Strike
118
118
Last Price-
Change
-
Bid26.8
Ask31.9
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.1979.17%
Bid0.03
Ask0.1
volume11
Intrest14
Strike
119
119
Last Price-
Change
-
Bid27.45
Ask33.75
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.162.5%
Bid0.04
Ask0.06
volume130
Intrest663
Strike
120
120
Last Price26.07Sep 21, 2026
Change
-0%
Bid30.55
Ask32.1
volume0
Intrest14
Last Price0.03Sep 25, 2026
Change
0.1381.25%
Bid-
Ask0.57
volume2
Intrest27
Strike
121
121
Last Price-
Change
-
Bid29.65
Ask33.9
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.171.43%
Bid-
Ask0.07
volume15
Intrest8
Strike
122
122
Last Price-
Change
-
Bid30.8
Ask36.05
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0562.5%
Bid0.02
Ask0.05
volume706
Intrest1164
Strike
125
125
Last Price-
Change
-
Bid33.8
Ask38.85
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.0228.57%
Bid-
Ask0.15
volume1
Intrest113
Strike
130
130
Last Price-
Change
-
Bid37.3
Ask43.85
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.0360%
Bid-
Ask0.05
volume4
Intrest63
Strike
135
135
Last Price-
Change
-
Bid43.8
Ask49.05
volume0
Intrest0
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest64
Strike
140
140
Last Price46.8Sep 23, 2026
Change
-0%
Bid48.8
Ask53.85
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest22
Strike
145
145
Last Price-
Change
-
Bid53.8
Ask59.05
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest262
Strike
150
150
Last Price-
Change
-
Bid58.8
Ask64.05
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved