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)

2025-07-11 14:27:42 ET (Delayed)
Bid: 
187.35
Ask: 
187.43
Vol: 
14,198,506
Last: 
187.48
Change: 
-15.42 (+-7.5998%)
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 180.000
7.85
-13.05
7
8.7
573
2.39
0.9949
0.005
1700
CRCL 182.500
5.28
-13.22
4.8
5.4
222
1.66
0.9596
0.0301
206
CRCL 185.000
2.75
-12.55
2.7
2.85
1,157
0.99
0.8097
0.0957
523
CRCL 187.500
0.9
-13.05
0.9
1.3
4,585
1.01
0.496
0.1411
557
CRCL 190.000
0.25
-11.35
0.25
0.3
11,767
0.97
0.1896
0.0949
1339
CRCL 192.500
0.1
-9.45
0.05
0.1
3,127
1.1
0.0445
0.0322
257
Fri Jul 11 2025
Strike
CRCL 180.000
CRCL 182.500
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 180.000
0.06
-0.09
0.05
0.1
11,474
1.55
-0.0051
0.005
4384
CRCL 182.500
0.11
-0.09
0.1
0.15
1,193
1.24
-0.0404
0.0301
632
CRCL 185.000
0.3
+0.05
0.3
0.35
17,287
1.02
-0.1903
0.0957
3232
CRCL 187.500
1.2
+0.9
0.9
1.15
5,590
0.85
-0.504
0.1411
1048
CRCL 190.000
2.84
+2.34
2.65
3.1
11,473
0.97
-0.8104
0.0949
4426
CRCL 192.500
5.2
+4.475
4.8
5.5
2,013
1.01
-0.9555
0.0322
646
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 180.000
14.42
-9.38
14
14.5
417
1
0.6414
0.0145
669
CRCL 182.500
12.5
-9.25
12.5
13
43
0.99
0.6036
0.015
96
CRCL 185.000
11.4
-8.35
11.3
11.6
440
0.99
0.5651
0.0153
822
CRCL 187.500
10.19
-8.01
10.1
10.4
553
0.99
0.5264
0.0155
82
CRCL 190.000
9.1
-7
8.8
9.2
2,050
0.99
0.4882
0.0155
1269
CRCL 192.500
8.3
-6.6
7.9
8.3
1,217
0.99
0.4509
0.0153
261
Fri Jul 18 2025
Strike
CRCL 180.000
CRCL 182.500
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 180.000
6.85
+4.225
6.8
7.1
6,042
1
-0.3582
0.0145
1603
CRCL 182.500
7.91
+4.71
7.8
8
187
0.99
-0.3959
0.015
162
CRCL 185.000
9.11
+5.26
9
9.3
1,007
1
-0.4344
0.0153
960
CRCL 187.500
10.21
+5.66
10.2
10.7
824
0.98
-0.4731
0.0155
135
CRCL 190.000
11.62
+6.27
11.4
11.9
1,573
0.98
-0.5113
0.0155
1033
CRCL 192.500
13
+6.75
13
13.7
445
1.02
-0.5485
0.0153
119
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 180.000
18.4
-7.65
17.2
18
1
0.97
0.6191
0.011
163
CRCL 182.500
16.15
-8
15.8
17.1
60
0.97
0.5903
0.0112
41
CRCL 185.000
15
-7.6
14.5
15.1
72
0.94
0.5616
0.0114
53
CRCL 187.500
13.8
-6.85
13.5
14.2
319
0.96
0.533
0.0114
65
CRCL 190.000
12.86
-6.54
12.3
12.9
471
0.96
0.505
0.0114
400
CRCL 192.500
12
-6.05
11.4
12.8
86
0.98
0.4775
0.0113
58
Fri Jul 25 2025
Strike
CRCL 180.000
CRCL 182.500
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 180.000
10.2
+5.2
10.1
10.3
330
0.94
-0.3798
0.011
400
CRCL 182.500
10.6
+4.85
11.2
12.3
24
0.95
-0.4084
0.0112
72
CRCL 185.000
12.77
+5.87
12.5
13
81
0.95
-0.437
0.0113
182
CRCL 187.500
14
+6.6
13.8
14.3
30
0.94
-0.4654
0.0114
93
CRCL 190.000
15.36
+6.86
15.2
15.8
104
0.95
-0.4933
0.0114
309
CRCL 192.500
17.34
+7.64
16.6
17.4
30
0.95
-0.5206
0.0113
33
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.