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)

2025-07-07 15:59:59 ET (Delayed)
Bid: 
206.49
Ask: 
206.7
Vol: 
31,553,915
Last: 
206.59
Change: 
-0.96 (+-0.4627%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 200.000
13.55
+8.05
13.2
14.3
12,854
1.12
0.6469
0.0156
2878
CRCL 202.500
12.5
+7.5
11.7
12.8
4,406
1.12
0.6056
0.016
939
CRCL 205.000
10.6
+6.1
10.6
11.5
6,518
1.13
0.5643
0.0161
1391
CRCL 207.500
9.9
+5.75
9.3
10.3
1,566
1.17
0.5239
0.0161
392
CRCL 210.000
8.86
+5.06
8.8
9.2
13,937
1.17
0.4848
0.0159
2532
CRCL 212.500
8.15
+4.65
7.3
8.4
745
1.16
0.4476
0.0155
249
Fri Jul 11 2025
Strike
CRCL 200.000
CRCL 202.500
CRCL 205.000
CRCL 207.500
CRCL 210.000
CRCL 212.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 200.000
6.14
-12.76
5.9
6.4
5,936
1.1
-0.3551
0.0154
2291
CRCL 202.500
7
-13.7
7
8
1,237
1.12
-0.396
0.0158
615
CRCL 205.000
8.41
-14.24
8.4
8.9
1,255
1.13
-0.4368
0.016
648
CRCL 207.500
10.12
-14.43
9.3
10.9
222
1.16
-0.4768
0.0159
122
CRCL 210.000
11.57
-15.18
10.6
12.3
407
1.15
-0.5154
0.0157
330
CRCL 212.500
11.95
-17.1
11.3
13.7
75
1.11
-0.5522
0.0153
96
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 200.000
19.05
+9.55
17.5
19.3
2,706
1.08
0.611
0.0102
3863
CRCL 202.500
17.5
+8.6
16.6
17.9
445
1.05
0.5843
0.0103
156
CRCL 205.000
16.67
+8.27
15.6
17.2
787
1.08
0.5581
0.0103
516
CRCL 207.500
15.5
+7.7
14.6
16.6
237
1.1
0.5324
0.0103
109
CRCL 210.000
14.4
+7.25
13.8
14.8
1,243
1.08
0.5074
0.0102
757
CRCL 212.500
13.61
+6.66
12.8
14
69
1.1
0.4833
0.0101
76
Fri Jul 18 2025
Strike
CRCL 200.000
CRCL 202.500
CRCL 205.000
CRCL 207.500
CRCL 210.000
CRCL 212.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 200.000
11.26
-11.69
11.4
12
2,596
1.06
-0.3882
0.0101
2963
CRCL 202.500
12.4
-11.95
12
13.3
181
1.04
-0.4146
0.0102
92
CRCL 205.000
13.6
-13.25
13.3
14.9
253
1.06
-0.4405
0.0102
259
CRCL 207.500
16.15
-12.85
14.1
16.5
19
1.05
-0.4658
0.0102
28
CRCL 210.000
17.66
-13.34
16.5
18.7
34
1.11
-0.4905
0.0101
263
CRCL 212.500
21
-12.05
16.8
20.3
10
1.08
-0.5144
0.01
33
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 200.000
22.1
+10
21.4
22.8
312
1.04
0.6005
0.0085
334
CRCL 202.500
20.2
+8.7
19.3
22.6
136
1.04
0.5786
0.0085
93
CRCL 205.000
19.3
+8.5
18.3
20.9
240
1.03
0.5571
0.0085
242
CRCL 207.500
18.34
+8.04
16.9
19.4
52
1.02
0.536
0.0085
114
CRCL 210.000
18.5
+8.75
16.2
18.4
73
1.03
0.5153
0.0085
93
CRCL 212.500
15.06
+5.66
15.2
17.9
11
1.05
0.4952
0.0084
19
Fri Jul 25 2025
Strike
CRCL 200.000
CRCL 202.500
CRCL 205.000
CRCL 207.500
CRCL 210.000
CRCL 212.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 200.000
15.1
-11.2
14.6
15.6
363
1.01
-0.3968
0.0083
739
CRCL 202.500
18.29
-9.16
15.8
17.5
31
1.02
-0.4182
0.0084
32
CRCL 205.000
18
-11.8
16.5
20
67
1.04
-0.4394
0.0084
157
CRCL 207.500
22.25
-9.75
18.7
21.3
27
1.06
-0.4601
0.0084
48
CRCL 210.000
21.5
-12.95
19.2
22
10
1.02
-0.4804
0.0083
174
CRCL 212.500
26.3
-9.4
20.1
23.8
70
1.01
-0.5002
0.0083
20
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.