Cboe Global Markets

CRCL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Circle Internet Group, Inc. (crcl)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
192.25
Ask: 
192.95
Vol: 
6,973,488
Last: 
192.3
Change: 
-0.22 (+-0.1141%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 185.000
11.63
-0.67
8.5
11.4
27
0.49
0.7069
0.0218
67
CRCL 187.500
9
-1.8
8.5
9.4
161
0.56
0.6491
0.0237
54
CRCL 190.000
7.75
-1.8
7.5
8
958
0.59
0.587
0.0248
222
CRCL 192.500
6.5
-1.9
6.3
6.8
934
0.6
0.5238
0.0251
595
CRCL 195.000
5.5
-1.9
5.3
5.8
783
0.62
0.4627
0.0246
793
CRCL 197.500
4.6
-1.85
4.4
4.8
350
0.62
0.4062
0.0234
274
Fri Aug 01 2025
Strike
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
CRCL 195.000
CRCL 197.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 185.000
3.1
-1.75
2.95
3.3
1,138
0.6
-0.2936
0.0218
613
CRCL 187.500
3.9
-2.05
3.8
4
561
0.59
-0.3512
0.0236
575
CRCL 190.000
4.9
-2.25
4.8
5.3
1,427
0.6
-0.4131
0.0248
911
CRCL 192.500
6.28
-1.82
6
6.5
467
0.6
-0.4761
0.025
481
CRCL 195.000
7.9
-2.1
7.4
8.1
441
0.61
-0.537
0.0245
656
CRCL 197.500
9.9
-1.7
8.3
9.6
105
0.58
-0.5933
0.0234
145
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 185.000
14.3
-0.6
12.9
13.7
27
0.61
0.6558
0.0165
20
CRCL 187.500
13.8
+0
10.1
12.8
0
0.59
0.612
0.017
56
CRCL 190.000
10.4
-2.05
10.3
11.2
277
0.63
0.5679
0.0173
130
CRCL 192.500
9.5
-1.65
8.5
9.6
109
0.6
0.5244
0.0173
99
CRCL 195.000
8.38
-1.77
8.1
8.8
214
0.64
0.4825
0.017
520
CRCL 197.500
7.57
-1.73
7.2
7.7
34
0.64
0.443
0.0165
139
Fri Aug 08 2025
Strike
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
CRCL 195.000
CRCL 197.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 185.000
5.7
-1.9
5.4
5.8
109
0.6
-0.3451
0.0163
348
CRCL 187.500
6.57
-2.13
6.5
7.1
23
0.61
-0.3883
0.0168
23
CRCL 190.000
7.91
-2.14
7.7
8.5
548
0.61
-0.432
0.0171
445
CRCL 192.500
9.35
-2.1
8.7
9.5
126
0.6
-0.475
0.0171
179
CRCL 195.000
10.9
-2.05
10.1
11
312
0.61
-0.5165
0.0169
318
CRCL 197.500
11.99
-2.51
11.6
13.2
34
0.64
-0.5558
0.0164
66
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 180.000
20.4
-0.85
19.3
20
117
0.71
0.6848
0.0112
422
CRCL 185.000
17.3
-0.95
16.4
17.3
32
0.71
0.6235
0.0118
305
CRCL 190.000
14
-1.9
14
14.8
78
0.72
0.5616
0.0121
433
CRCL 195.000
12.03
-1.77
11.9
12.6
68
0.73
0.5019
0.012
298
CRCL 200.000
10.2
-1.65
10.2
10.7
692
0.75
0.4466
0.0116
2852
CRCL 205.000
9
-1.35
8.7
9.1
129
0.76
0.3968
0.011
528
Fri Aug 15 2025
Strike
CRCL 180.000
CRCL 185.000
CRCL 190.000
CRCL 195.000
CRCL 200.000
CRCL 205.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 180.000
7.3
-1.85
7.1
7.5
152
0.7
-0.3149
0.011
1466
CRCL 185.000
9.61
-1.79
9.2
9.6
134
0.7
-0.3752
0.0117
634
CRCL 190.000
12.23
-1.67
11.6
12.1
508
0.71
-0.4364
0.012
2051
CRCL 195.000
15
-1.8
14.1
15
105
0.71
-0.4954
0.0119
1126
CRCL 200.000
18.2
-1.65
17.7
18.3
97
0.74
-0.5502
0.0115
3592
CRCL 205.000
21.5
-1.75
21.1
22.2
47
0.76
-0.5995
0.0109
329
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 185.000
27
+0
16.8
19.7
0
0.7
0.6146
0.0107
10
CRCL 187.500
15.9
-3.95
13.9
17.7
16
0.64
0.5867
0.0108
1
CRCL 190.000
16.3
-0.9
15.2
16.2
53
0.7
0.5591
0.0109
229
CRCL 192.500
15.6
-0.8
12.6
16.7
22
0.7
0.532
0.0108
52
CRCL 195.000
13.93
-1.62
13.1
14
16
0.7
0.5056
0.0108
59
CRCL 197.500
13.01
-1.54
12.3
14.4
17
0.74
0.4801
0.0107
22
Fri Aug 22 2025
Strike
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
CRCL 195.000
CRCL 197.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 185.000
11
-2.6
10.8
11.5
10
0.69
-0.3832
0.0105
74
CRCL 187.500
12.2
-3.35
11.8
12.7
6
0.69
-0.4106
0.0106
12
CRCL 190.000
13.75
-2.25
13.3
14.1
43
0.7
-0.4377
0.0107
182
CRCL 192.500
15.15
-2
14.6
15.4
40
0.69
-0.4644
0.0107
55
CRCL 195.000
15.7
-2.95
16
17.5
3
0.71
-0.4903
0.0106
83
CRCL 197.500
21
+0.5
17.4
18.9
1
0.71
-0.5155
0.0105
74
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 185.000
20.2
-1
17.3
20.5
1
0.67
0.606
0.0099
2
CRCL 187.500
19.86
-0.39
17.4
19
6
0.69
0.5803
0.01
1
CRCL 190.000
18.9
+0.2
16.2
17.9
13
0.7
0.5549
0.01
29
CRCL 192.500
16
-1.65
15.2
17.2
18
0.71
0.53
0.01
13
CRCL 195.000
15.06
-2.19
14.3
15.3
31
0.69
0.5057
0.0099
59
CRCL 197.500
14
-1.05
13.4
14.3
1
0.7
0.4821
0.0098
43
Fri Aug 29 2025
Strike
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
CRCL 195.000
CRCL 197.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 185.000
13.8
-0.65
12.3
13.7
2
0.69
-0.3915
0.0096
55
CRCL 187.500
13.9
-3.45
13.5
14.4
142
0.67
-0.4164
0.0097
18
CRCL 190.000
15.35
-2
14.6
15.8
26
0.67
-0.441
0.0097
63
CRCL 192.500
16.55
-2.55
15.8
17.3
34
0.67
-0.4652
0.0097
21
CRCL 195.000
18
-3.1
17.3
18.7
40
0.67
-0.4889
0.0097
88
CRCL 197.500
19.7
-2.5
17.4
22.3
6
0.69
-0.5118
0.0096
47
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.