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)

2025-07-30 10:50:13 ET (Delayed)
Bid: 
189.23
Ask: 
189.5
Vol: 
4,381,025
Last: 
189.37
Change: 
+7.725 (+4.2529%)
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 182.500
9.7
+4.4
9.2
9.9
117
0.92
0.7078
0.0247
287
CRCL 185.000
7.5
+3.35
7.6
8
362
0.9
0.6429
0.0272
806
CRCL 187.500
6.3
+3.05
6.2
6.7
736
0.93
0.5722
0.0289
609
CRCL 190.000
5.2
+2.7
5
5.2
2,701
0.9
0.4991
0.0294
1907
CRCL 192.500
4.1
+2.1
4
4.4
1,720
0.94
0.4275
0.0287
1469
CRCL 195.000
3.3
+1.775
3.2
3.3
3,854
0.93
0.3608
0.0271
1764
Fri Aug 01 2025
Strike
CRCL 182.500
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
CRCL 195.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 182.500
2.65
-3.6
2.45
2.65
425
0.92
-0.2927
0.0248
669
CRCL 185.000
3.37
-4.33
3.3
3.5
3,229
0.91
-0.3578
0.0273
1492
CRCL 187.500
4.51
-4.64
4.3
4.6
809
0.91
-0.4288
0.029
649
CRCL 190.000
5.7
-5.3
5.6
5.9
1,826
0.92
-0.5021
0.0295
1512
CRCL 192.500
7.5
-5.85
7
7.4
212
0.92
-0.5741
0.0289
548
CRCL 195.000
9
-6.15
8.8
9.7
272
1.01
-0.6412
0.0273
700
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 182.500
13.6
+5.55
11.8
12.4
12
0.7
0.6479
0.0176
124
CRCL 185.000
11.1
+4.15
10.5
11.4
50
0.73
0.6018
0.0183
123
CRCL 187.500
9.18
+3.08
9.1
9.6
116
0.71
0.5549
0.0186
201
CRCL 190.000
7.8
+2.5
8.1
8.8
596
0.73
0.5082
0.0187
581
CRCL 192.500
7.1
+2.35
7
7.8
132
0.74
0.4628
0.0184
300
CRCL 195.000
6.23
+2.13
6.1
6.5
419
0.73
0.4196
0.0179
776
Fri Aug 08 2025
Strike
CRCL 182.500
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
CRCL 195.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 182.500
5.25
-3.9
5.2
5.5
32
0.7
-0.3517
0.0175
273
CRCL 185.000
6.7
-3.85
6.2
6.7
166
0.71
-0.3976
0.0182
324
CRCL 187.500
7.5
-5.65
7.4
7.8
109
0.71
-0.4444
0.0186
98
CRCL 190.000
9.22
-4.83
8.8
9.1
630
0.71
-0.4909
0.0186
751
CRCL 192.500
10.75
-5.25
10.2
10.7
42
0.72
-0.5361
0.0184
306
CRCL 195.000
11.6
-6.3
11.7
13
7
0.76
-0.5791
0.0179
474
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 182.500
17
+4.85
15.8
16.4
18
0.8
0.6168
0.0122
69
CRCL 185.000
15
+3.8
14.4
15.1
88
0.8
0.5851
0.0124
405
CRCL 187.500
13.23
+3.33
13.3
14.3
20
0.82
0.5535
0.0125
43
CRCL 190.000
12.6
+3.55
12.2
12.6
266
0.81
0.5224
0.0125
568
CRCL 192.500
11.9
+3.3
11.2
11.7
167
0.82
0.4922
0.0124
118
CRCL 195.000
11.1
+3.45
10.3
10.8
205
0.83
0.463
0.0122
491
Fri Aug 15 2025
Strike
CRCL 182.500
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
CRCL 195.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 182.500
9.6
-3.9
9.2
9.5
5
0.79
-0.3815
0.0121
181
CRCL 185.000
10.67
-3.98
10.3
10.7
69
0.79
-0.4131
0.0123
763
CRCL 187.500
11.4
-5.05
11.5
12
3
0.79
-0.4445
0.0124
19
CRCL 190.000
13.5
-4.6
13
13.5
44
0.81
-0.4754
0.0124
2255
CRCL 192.500
16.2
-4.3
14.1
14.9
5
0.8
-0.5056
0.0124
4
CRCL 195.000
16.15
-5.5
16.1
16.5
38
0.82
-0.5346
0.0122
1101
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 182.500
17.6
+4.4
17
17.4
3
0.74
0.6086
0.0109
9
CRCL 185.000
16.5
+3.95
15.7
16.3
416
0.74
0.5802
0.0111
37
CRCL 187.500
14.9
+3.65
14.6
15
11
0.75
0.552
0.0112
24
CRCL 190.000
14.5
+4.25
13.5
14
47
0.75
0.5243
0.0112
316
CRCL 192.500
12.7
+2.85
12.4
13.5
3
0.77
0.4972
0.0111
93
CRCL 195.000
11.8
+2.75
11.1
12.8
54
0.77
0.471
0.011
106
Fri Aug 22 2025
Strike
CRCL 182.500
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
CRCL 195.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 182.500
12.5
-2.45
10.6
11.1
2
0.74
-0.3888
0.0108
15
CRCL 185.000
12.6
-4.05
11.6
12.3
13
0.73
-0.4169
0.011
95
CRCL 187.500
14.8
-3.7
13.2
13.7
6
0.75
-0.4448
0.0111
21
CRCL 190.000
14.36
-5.14
14.2
15.1
34
0.74
-0.4723
0.0111
196
CRCL 192.500
19
+0
16.1
19.9
0
0.84
-0.4992
0.011
98
CRCL 195.000
17.17
-6.08
16.9
18.5
1
0.75
-0.5252
0.0109
69
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 182.500
19.03
+6.28
16.8
18.7
10
0.69
0.6006
0.0101
12
CRCL 185.000
17.3
+4.45
16.5
17.3
27
0.71
0.5744
0.0102
36
CRCL 187.500
16.8
+4.75
15.4
16.7
1
0.73
0.5484
0.0103
11
CRCL 190.000
16
+4.8
14.6
15.1
2
0.72
0.5229
0.0103
60
CRCL 192.500
15
+5.8
13.4
15.5
3
0.75
0.498
0.0102
20
CRCL 195.000
13.67
+3.82
12.6
13.3
1
0.73
0.4738
0.0101
128
Fri Aug 29 2025
Strike
CRCL 182.500
CRCL 185.000
CRCL 187.500
CRCL 190.000
CRCL 192.500
CRCL 195.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRCL 182.500
15
+0
12
13
0
0.72
-0.3961
0.0099
15
CRCL 185.000
13.5
-4.3
12.7
13.9
1
0.7
-0.4218
0.01
78
CRCL 187.500
18.6
+0
14.3
16.2
0
0.73
-0.4473
0.0101
120
CRCL 190.000
16.9
-3.55
15.8
16.7
4
0.71
-0.4723
0.0101
69
CRCL 192.500
20.7
+0
16.7
19.8
0
0.74
-0.4968
0.0101
53
CRCL 195.000
21.3
-2.8
19.1
19.8
2
0.72
-0.5207
0.01
107
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.