{"schemaVersion":"1.0.0","snapshotId":"options-2026-09-19T00-24-46-343Z","symbol":"CRCL","mode":"published-default","source":"Cboe delayed options quotes","sourceUrl":"https://cdn.cboe.com/api/global/delayed_quotes/options/CRCL.json","sourceTimestamp":"2026-09-19 00:24:14","sourceTimeZone":null,"generatedAt":"2026-09-19T00:24:46.343Z","retrievedAt":"2026-09-19T00:24:49.255Z","isDelayed":true,"underlyingQuote":{"price":91.78,"change":6.69,"changePct":7.86,"currency":"USD","source":"Tencent Finance","sourceUrl":"https://qt.gtimg.cn/q=usCRCL","sourceTimestamp":"2026-09-18 16:05:15","sourceTimeZone":null,"retrievedAt":"2026-09-19T00:24:49.207Z"},"currency":"USD","options":[{"contractSymbol":"CRCL260918C00030000","optionType":"call","expiryDate":"2026-09-18","strike":30,"lastPrice":52.57,"bid":61.4,"ask":64.2,"volume":0,"openInterest":104,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:38:28"},{"contractSymbol":"CRCL260918P00030000","optionType":"put","expiryDate":"2026-09-18","strike":30,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":1022,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:06"},{"contractSymbol":"CRCL260918C00035000","optionType":"call","expiryDate":"2026-09-18","strike":35,"lastPrice":57.7,"bid":53.05,"ask":59.9,"volume":0,"openInterest":14,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:55:16"},{"contractSymbol":"CRCL260918P00035000","optionType":"put","expiryDate":"2026-09-18","strike":35,"lastPrice":0.06,"bid":0,"ask":0.01,"volume":0,"openInterest":6889,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:47:14"},{"contractSymbol":"CRCL260918C00040000","optionType":"call","expiryDate":"2026-09-18","strike":40,"lastPrice":51.2,"bid":50.15,"ask":54.65,"volume":2,"openInterest":91,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:27:23"},{"contractSymbol":"CRCL260918P00040000","optionType":"put","expiryDate":"2026-09-18","strike":40,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":3311,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:21:21"},{"contractSymbol":"CRCL260918C00045000","optionType":"call","expiryDate":"2026-09-18","strike":45,"lastPrice":46.29,"bid":45.2,"ask":48.65,"volume":20,"openInterest":137,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:53"},{"contractSymbol":"CRCL260918P00045000","optionType":"put","expiryDate":"2026-09-18","strike":45,"lastPrice":0.06,"bid":0,"ask":0.01,"volume":0,"openInterest":5388,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:47:14"},{"contractSymbol":"CRCL260918C00050000","optionType":"call","expiryDate":"2026-09-18","strike":50,"lastPrice":41.44,"bid":40.2,"ask":42.8,"volume":10,"openInterest":56,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:26:29"},{"contractSymbol":"CRCL260918P00050000","optionType":"put","expiryDate":"2026-09-18","strike":50,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":1,"openInterest":3735,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:11:39"},{"contractSymbol":"CRCL260918C00055000","optionType":"call","expiryDate":"2026-09-18","strike":55,"lastPrice":36.46,"bid":35.8,"ask":37.9,"volume":4,"openInterest":614,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:26:29"},{"contractSymbol":"CRCL260918P00055000","optionType":"put","expiryDate":"2026-09-18","strike":55,"lastPrice":0.04,"bid":0,"ask":0.01,"volume":0,"openInterest":9571,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:05:05"},{"contractSymbol":"CRCL260918C00060000","optionType":"call","expiryDate":"2026-09-18","strike":60,"lastPrice":31.45,"bid":30.9,"ask":34.15,"volume":6,"openInterest":1103,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:51"},{"contractSymbol":"CRCL260918P00060000","optionType":"put","expiryDate":"2026-09-18","strike":60,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":2,"openInterest":7738,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:43"},{"contractSymbol":"CRCL260918C00065000","optionType":"call","expiryDate":"2026-09-18","strike":65,"lastPrice":26.82,"bid":25.3,"ask":27.75,"volume":94,"openInterest":2669,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:33"},{"contractSymbol":"CRCL260918P00065000","optionType":"put","expiryDate":"2026-09-18","strike":65,"lastPrice":0.01,"bid":0,"ask":0.07,"volume":8,"openInterest":5124,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:57"},{"contractSymbol":"CRCL260918C00070000","optionType":"call","expiryDate":"2026-09-18","strike":70,"lastPrice":21.11,"bid":20.55,"ask":23.95,"volume":37,"openInterest":2998,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:39:20"},{"contractSymbol":"CRCL260918P00070000","optionType":"put","expiryDate":"2026-09-18","strike":70,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":43,"openInterest":6677,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:45"},{"contractSymbol":"CRCL260918C00075000","optionType":"call","expiryDate":"2026-09-18","strike":75,"lastPrice":16.35,"bid":15.8,"ask":17.8,"volume":143,"openInterest":4357,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:55"},{"contractSymbol":"CRCL260918P00075000","optionType":"put","expiryDate":"2026-09-18","strike":75,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":226,"openInterest":4186,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:45"},{"contractSymbol":"CRCL260918C00076000","optionType":"call","expiryDate":"2026-09-18","strike":76,"lastPrice":15.36,"bid":14.6,"ask":16.8,"volume":7,"openInterest":23,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:23"},{"contractSymbol":"CRCL260918P00076000","optionType":"put","expiryDate":"2026-09-18","strike":76,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":13,"openInterest":344,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:54:30"},{"contractSymbol":"CRCL260918C00077000","optionType":"call","expiryDate":"2026-09-18","strike":77,"lastPrice":14.37,"bid":13.5,"ask":15.65,"volume":3,"openInterest":54,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:23"},{"contractSymbol":"CRCL260918P00077000","optionType":"put","expiryDate":"2026-09-18","strike":77,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":48,"openInterest":1699,"impliedVolatility":8.5111,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:18"},{"contractSymbol":"CRCL260918C00078000","optionType":"call","expiryDate":"2026-09-18","strike":78,"lastPrice":13.25,"bid":12.1,"ask":14.3,"volume":11,"openInterest":85,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:15:43"},{"contractSymbol":"CRCL260918P00078000","optionType":"put","expiryDate":"2026-09-18","strike":78,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":78,"openInterest":1031,"impliedVolatility":7.9396,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:46:34"},{"contractSymbol":"CRCL260918C00079000","optionType":"call","expiryDate":"2026-09-18","strike":79,"lastPrice":11.6,"bid":12.4,"ask":13.3,"volume":22,"openInterest":216,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:46"},{"contractSymbol":"CRCL260918P00079000","optionType":"put","expiryDate":"2026-09-18","strike":79,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":30,"openInterest":821,"impliedVolatility":7.3724,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:18:27"},{"contractSymbol":"CRCL260918C00080000","optionType":"call","expiryDate":"2026-09-18","strike":80,"lastPrice":12.01,"bid":11.4,"ask":12.3,"volume":246,"openInterest":7217,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:48"},{"contractSymbol":"CRCL260918P00080000","optionType":"put","expiryDate":"2026-09-18","strike":80,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":927,"openInterest":6551,"impliedVolatility":6.8089,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:15"},{"contractSymbol":"CRCL260918C00081000","optionType":"call","expiryDate":"2026-09-18","strike":81,"lastPrice":11,"bid":10.15,"ask":11.35,"volume":199,"openInterest":219,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:10"},{"contractSymbol":"CRCL260918P00081000","optionType":"put","expiryDate":"2026-09-18","strike":81,"lastPrice":0.04,"bid":0,"ask":0.1,"volume":173,"openInterest":478,"impliedVolatility":8.3935,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:07:54"},{"contractSymbol":"CRCL260918C00082000","optionType":"call","expiryDate":"2026-09-18","strike":82,"lastPrice":10.01,"bid":9.25,"ask":11.05,"volume":44,"openInterest":306,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL260918P00082000","optionType":"put","expiryDate":"2026-09-18","strike":82,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":118,"openInterest":585,"impliedVolatility":5.6916,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:24:54"},{"contractSymbol":"CRCL260918C00083000","optionType":"call","expiryDate":"2026-09-18","strike":83,"lastPrice":9,"bid":8.15,"ask":9.15,"volume":137,"openInterest":354,"impliedVolatility":0,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:52"},{"contractSymbol":"CRCL260918P00083000","optionType":"put","expiryDate":"2026-09-18","strike":83,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":642,"openInterest":3615,"impliedVolatility":5.5577,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:32"},{"contractSymbol":"CRCL260918C00084000","optionType":"call","expiryDate":"2026-09-18","strike":84,"lastPrice":7.22,"bid":7,"ask":8.65,"volume":272,"openInterest":389,"impliedVolatility":6.5746,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:28"},{"contractSymbol":"CRCL260918P00084000","optionType":"put","expiryDate":"2026-09-18","strike":84,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":168,"openInterest":646,"impliedVolatility":4.9672,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:08"},{"contractSymbol":"CRCL260918C00085000","optionType":"call","expiryDate":"2026-09-18","strike":85,"lastPrice":6.97,"bid":6.5,"ask":7.55,"volume":1190,"openInterest":6850,"impliedVolatility":8.039,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:22"},{"contractSymbol":"CRCL260918P00085000","optionType":"put","expiryDate":"2026-09-18","strike":85,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1124,"openInterest":5234,"impliedVolatility":4.0303,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:22"},{"contractSymbol":"CRCL260918C00086000","optionType":"call","expiryDate":"2026-09-18","strike":86,"lastPrice":5.66,"bid":5.7,"ask":6.25,"volume":230,"openInterest":1026,"impliedVolatility":6.7199,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:41"},{"contractSymbol":"CRCL260918P00086000","optionType":"put","expiryDate":"2026-09-18","strike":86,"lastPrice":0.08,"bid":0,"ask":0.05,"volume":319,"openInterest":1917,"impliedVolatility":4.3153,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:51:11"},{"contractSymbol":"CRCL260918C00087000","optionType":"call","expiryDate":"2026-09-18","strike":87,"lastPrice":4.5,"bid":4.5,"ask":5.65,"volume":221,"openInterest":534,"impliedVolatility":6.5344,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:43"},{"contractSymbol":"CRCL260918P00087000","optionType":"put","expiryDate":"2026-09-18","strike":87,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":303,"openInterest":1352,"impliedVolatility":2.9211,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:57"},{"contractSymbol":"CRCL260918C00088000","optionType":"call","expiryDate":"2026-09-18","strike":88,"lastPrice":4,"bid":3.5,"ask":4.65,"volume":499,"openInterest":915,"impliedVolatility":5.5503,"delta":1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL260918P00088000","optionType":"put","expiryDate":"2026-09-18","strike":88,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":2394,"openInterest":1200,"impliedVolatility":2.3611,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:28"},{"contractSymbol":"CRCL260918C00089000","optionType":"call","expiryDate":"2026-09-18","strike":89,"lastPrice":3,"bid":2.07,"ask":4.05,"volume":1470,"openInterest":1192,"impliedVolatility":4.4483,"delta":0.9993,"gamma":0.0027,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:37"},{"contractSymbol":"CRCL260918P00089000","optionType":"put","expiryDate":"2026-09-18","strike":89,"lastPrice":0.02,"bid":0,"ask":0.03,"volume":915,"openInterest":1877,"impliedVolatility":2.1077,"delta":-0.0007,"gamma":0.0027,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:22"},{"contractSymbol":"CRCL260918C00090000","optionType":"call","expiryDate":"2026-09-18","strike":90,"lastPrice":1.94,"bid":1.6,"ask":2.22,"volume":10924,"openInterest":6854,"impliedVolatility":2.5843,"delta":0.9797,"gamma":0.0564,"theta":-0.0064,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"CRCL260918P00090000","optionType":"put","expiryDate":"2026-09-18","strike":90,"lastPrice":0.03,"bid":0,"ask":0.01,"volume":2440,"openInterest":7150,"impliedVolatility":1.2095,"delta":-0.0203,"gamma":0.0564,"theta":-0.0064,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:32"},{"contractSymbol":"CRCL260918C00091000","optionType":"call","expiryDate":"2026-09-18","strike":91,"lastPrice":0.9,"bid":0.41,"ask":1.09,"volume":4992,"openInterest":628,"impliedVolatility":0,"delta":0.8109,"gamma":0.3108,"theta":-0.0909,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:33"},{"contractSymbol":"CRCL260918P00091000","optionType":"put","expiryDate":"2026-09-18","strike":91,"lastPrice":0.02,"bid":0.01,"ask":0.07,"volume":1931,"openInterest":581,"impliedVolatility":0.9503,"delta":-0.189,"gamma":0.3108,"theta":-0.0909,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"CRCL260918C00091500","optionType":"call","expiryDate":"2026-09-18","strike":91.5,"lastPrice":0.42,"bid":0.27,"ask":0.58,"volume":12816,"openInterest":201,"impliedVolatility":0.9981,"delta":0.6191,"gamma":0.4365,"theta":-0.2333,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"CRCL260918P00091500","optionType":"put","expiryDate":"2026-09-18","strike":91.5,"lastPrice":0.4,"bid":0.02,"ask":0.24,"volume":499,"openInterest":45,"impliedVolatility":0.8605,"delta":-0.3809,"gamma":0.4365,"theta":-0.2333,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:01"},{"contractSymbol":"CRCL260918C00092000","optionType":"call","expiryDate":"2026-09-18","strike":92,"lastPrice":0.19,"bid":0.1,"ask":0.27,"volume":2776,"openInterest":2715,"impliedVolatility":1.0443,"delta":0.3941,"gamma":0.439,"theta":-0.2434,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:21"},{"contractSymbol":"CRCL260918P00092000","optionType":"put","expiryDate":"2026-09-18","strike":92,"lastPrice":0.25,"bid":0.27,"ask":0.52,"volume":254,"openInterest":704,"impliedVolatility":0.9291,"delta":-0.6059,"gamma":0.439,"theta":-0.2434,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:44"},{"contractSymbol":"CRCL260918C00092500","optionType":"call","expiryDate":"2026-09-18","strike":92.5,"lastPrice":0.05,"bid":0.01,"ask":0.07,"volume":960,"openInterest":124,"impliedVolatility":0.9252,"delta":0.2029,"gamma":0.3203,"theta":-0.0998,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"CRCL260918P00092500","optionType":"put","expiryDate":"2026-09-18","strike":92.5,"lastPrice":0.47,"bid":0.26,"ask":0.97,"volume":36,"openInterest":148,"impliedVolatility":0,"delta":-0.7971,"gamma":0.3203,"theta":-0.0998,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:06"},{"contractSymbol":"CRCL260918C00093000","optionType":"call","expiryDate":"2026-09-18","strike":93,"lastPrice":0.02,"bid":0,"ask":0.03,"volume":3451,"openInterest":1904,"impliedVolatility":1.0711,"delta":0.0834,"gamma":0.1728,"theta":-0.0336,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"CRCL260918P00093000","optionType":"put","expiryDate":"2026-09-18","strike":93,"lastPrice":0.89,"bid":0.54,"ask":1.69,"volume":114,"openInterest":450,"impliedVolatility":0,"delta":-0.9166,"gamma":0.1728,"theta":-0.0336,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:17"},{"contractSymbol":"CRCL260918C00093500","optionType":"call","expiryDate":"2026-09-18","strike":93.5,"lastPrice":0.05,"bid":0,"ask":0.27,"volume":1584,"openInterest":1224,"impliedVolatility":1.4049,"delta":0.0274,"gamma":0.0704,"theta":-0.0092,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:30"},{"contractSymbol":"CRCL260918P00093500","optionType":"put","expiryDate":"2026-09-18","strike":93.5,"lastPrice":2.27,"bid":1.21,"ask":3.2,"volume":2,"openInterest":19,"impliedVolatility":4.0394,"delta":-0.9726,"gamma":0.0704,"theta":-0.0092,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:36:33"},{"contractSymbol":"CRCL260918C00094000","optionType":"call","expiryDate":"2026-09-18","strike":94,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":1338,"openInterest":976,"impliedVolatility":1.8942,"delta":0.0072,"gamma":0.0222,"theta":-0.0021,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:53"},{"contractSymbol":"CRCL260918P00094000","optionType":"put","expiryDate":"2026-09-18","strike":94,"lastPrice":2.56,"bid":1.58,"ask":3.1,"volume":43,"openInterest":369,"impliedVolatility":2.6267,"delta":-0.9928,"gamma":0.0222,"theta":-0.0021,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:35"},{"contractSymbol":"CRCL260918C00095000","optionType":"call","expiryDate":"2026-09-18","strike":95,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":5532,"openInterest":5527,"impliedVolatility":1.9952,"delta":0.0003,"gamma":0.0011,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:08"},{"contractSymbol":"CRCL260918P00095000","optionType":"put","expiryDate":"2026-09-18","strike":95,"lastPrice":3.1,"bid":2.63,"ask":3.9,"volume":570,"openInterest":1604,"impliedVolatility":2.5433,"delta":-0.9997,"gamma":0.0011,"theta":-0.0001,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL260918C00096000","optionType":"call","expiryDate":"2026-09-18","strike":96,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":919,"openInterest":2712,"impliedVolatility":2.9136,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL260918P00096000","optionType":"put","expiryDate":"2026-09-18","strike":96,"lastPrice":4.6,"bid":3.2,"ask":5.25,"volume":61,"openInterest":288,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:45"},{"contractSymbol":"CRCL260918C00097000","optionType":"call","expiryDate":"2026-09-18","strike":97,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":784,"openInterest":1885,"impliedVolatility":3.0111,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:57"},{"contractSymbol":"CRCL260918P00097000","optionType":"put","expiryDate":"2026-09-18","strike":97,"lastPrice":6.04,"bid":4.45,"ask":6.15,"volume":10,"openInterest":103,"impliedVolatility":4.3835,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:26:28"},{"contractSymbol":"CRCL260918C00098000","optionType":"call","expiryDate":"2026-09-18","strike":98,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":131,"openInterest":732,"impliedVolatility":4.0131,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:32:01"},{"contractSymbol":"CRCL260918P00098000","optionType":"put","expiryDate":"2026-09-18","strike":98,"lastPrice":12.88,"bid":5.55,"ask":8.6,"volume":0,"openInterest":15,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:50:00"},{"contractSymbol":"CRCL260918C00099000","optionType":"call","expiryDate":"2026-09-18","strike":99,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":89,"openInterest":1499,"impliedVolatility":3.9693,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:11"},{"contractSymbol":"CRCL260918P00099000","optionType":"put","expiryDate":"2026-09-18","strike":99,"lastPrice":7.45,"bid":6.05,"ask":9.85,"volume":3,"openInterest":2,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:38"},{"contractSymbol":"CRCL260918C00100000","optionType":"call","expiryDate":"2026-09-18","strike":100,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":1785,"openInterest":12641,"impliedVolatility":4.4315,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"CRCL260918P00100000","optionType":"put","expiryDate":"2026-09-18","strike":100,"lastPrice":8.6,"bid":7.35,"ask":9,"volume":12,"openInterest":819,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:26"},{"contractSymbol":"CRCL260918C00101000","optionType":"call","expiryDate":"2026-09-18","strike":101,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":74,"openInterest":286,"impliedVolatility":4.8839,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:49"},{"contractSymbol":"CRCL260918P00101000","optionType":"put","expiryDate":"2026-09-18","strike":101,"lastPrice":16.9,"bid":8.45,"ask":12.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:21:18"},{"contractSymbol":"CRCL260918C00102000","optionType":"call","expiryDate":"2026-09-18","strike":102,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":18,"openInterest":1243,"impliedVolatility":5.3276,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:44"},{"contractSymbol":"CRCL260918P00102000","optionType":"put","expiryDate":"2026-09-18","strike":102,"lastPrice":10.88,"bid":9.4,"ask":11.6,"volume":4,"openInterest":143,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:49"},{"contractSymbol":"CRCL260918C00103000","optionType":"call","expiryDate":"2026-09-18","strike":103,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":29,"openInterest":2823,"impliedVolatility":5.7631,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:14"},{"contractSymbol":"CRCL260918P00103000","optionType":"put","expiryDate":"2026-09-18","strike":103,"lastPrice":12.05,"bid":10.35,"ask":13,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:07"},{"contractSymbol":"CRCL260918C00104000","optionType":"call","expiryDate":"2026-09-18","strike":104,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":14,"openInterest":206,"impliedVolatility":6.6694,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:51"},{"contractSymbol":"CRCL260918P00104000","optionType":"put","expiryDate":"2026-09-18","strike":104,"lastPrice":12.99,"bid":11.35,"ask":14.05,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:07"},{"contractSymbol":"CRCL260918C00105000","optionType":"call","expiryDate":"2026-09-18","strike":105,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":221,"openInterest":3942,"impliedVolatility":6.6118,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:46"},{"contractSymbol":"CRCL260918P00105000","optionType":"put","expiryDate":"2026-09-18","strike":105,"lastPrice":18.9,"bid":12.65,"ask":16.95,"volume":0,"openInterest":23,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:43:02"},{"contractSymbol":"CRCL260918C00106000","optionType":"call","expiryDate":"2026-09-18","strike":106,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":19,"openInterest":179,"impliedVolatility":8.4355,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:15"},{"contractSymbol":"CRCL260918P00106000","optionType":"put","expiryDate":"2026-09-18","strike":106,"lastPrice":15.61,"bid":13.55,"ask":18.2,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:09:05"},{"contractSymbol":"CRCL260918C00107000","optionType":"call","expiryDate":"2026-09-18","strike":107,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":20,"openInterest":1105,"impliedVolatility":7.4333,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:07:12"},{"contractSymbol":"CRCL260918P00107000","optionType":"put","expiryDate":"2026-09-18","strike":107,"lastPrice":16.55,"bid":14.3,"ask":17.3,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:09:05"},{"contractSymbol":"CRCL260918C00108000","optionType":"call","expiryDate":"2026-09-18","strike":108,"lastPrice":0.05,"bid":0,"ask":0.07,"volume":84,"openInterest":427,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:19"},{"contractSymbol":"CRCL260918P00108000","optionType":"put","expiryDate":"2026-09-18","strike":108,"lastPrice":0,"bid":15.1,"ask":20,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00109000","optionType":"call","expiryDate":"2026-09-18","strike":109,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":10,"openInterest":172,"impliedVolatility":8.2303,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:43"},{"contractSymbol":"CRCL260918P00109000","optionType":"put","expiryDate":"2026-09-18","strike":109,"lastPrice":25.78,"bid":16.2,"ask":19.25,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:50:47"},{"contractSymbol":"CRCL260918C00110000","optionType":"call","expiryDate":"2026-09-18","strike":110,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":86,"openInterest":5265,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:22"},{"contractSymbol":"CRCL260918P00110000","optionType":"put","expiryDate":"2026-09-18","strike":110,"lastPrice":18.81,"bid":17.05,"ask":22.05,"volume":208,"openInterest":206,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:47"},{"contractSymbol":"CRCL260918C00111000","optionType":"call","expiryDate":"2026-09-18","strike":111,"lastPrice":0.15,"bid":0,"ask":0.13,"volume":4,"openInterest":572,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:59:58"},{"contractSymbol":"CRCL260918P00111000","optionType":"put","expiryDate":"2026-09-18","strike":111,"lastPrice":27.29,"bid":18.3,"ask":21.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:06:02"},{"contractSymbol":"CRCL260918C00112000","optionType":"call","expiryDate":"2026-09-18","strike":112,"lastPrice":0.01,"bid":0,"ask":0.3,"volume":0,"openInterest":145,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:05:22"},{"contractSymbol":"CRCL260918P00112000","optionType":"put","expiryDate":"2026-09-18","strike":112,"lastPrice":20.85,"bid":19.35,"ask":22.25,"volume":1,"openInterest":2,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:58"},{"contractSymbol":"CRCL260918C00113000","optionType":"call","expiryDate":"2026-09-18","strike":113,"lastPrice":0.1,"bid":0,"ask":0.01,"volume":2,"openInterest":99,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:29:21"},{"contractSymbol":"CRCL260918P00113000","optionType":"put","expiryDate":"2026-09-18","strike":113,"lastPrice":21.79,"bid":20.45,"ask":23.95,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:58"},{"contractSymbol":"CRCL260918C00114000","optionType":"call","expiryDate":"2026-09-18","strike":114,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":123,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:56:05"},{"contractSymbol":"CRCL260918P00114000","optionType":"put","expiryDate":"2026-09-18","strike":114,"lastPrice":22.82,"bid":21.1,"ask":26.1,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:06:41"},{"contractSymbol":"CRCL260918C00115000","optionType":"call","expiryDate":"2026-09-18","strike":115,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":90,"openInterest":3424,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:42"},{"contractSymbol":"CRCL260918P00115000","optionType":"put","expiryDate":"2026-09-18","strike":115,"lastPrice":23.45,"bid":21.75,"ask":24.95,"volume":430,"openInterest":8,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:35"},{"contractSymbol":"CRCL260918C00116000","optionType":"call","expiryDate":"2026-09-18","strike":116,"lastPrice":0.01,"bid":0,"ask":4.3,"volume":22,"openInterest":99,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:07:42"},{"contractSymbol":"CRCL260918P00116000","optionType":"put","expiryDate":"2026-09-18","strike":116,"lastPrice":24.88,"bid":23.1,"ask":28.1,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:49:38"},{"contractSymbol":"CRCL260918C00117000","optionType":"call","expiryDate":"2026-09-18","strike":117,"lastPrice":0.03,"bid":0,"ask":4.3,"volume":0,"openInterest":958,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:28:47"},{"contractSymbol":"CRCL260918P00117000","optionType":"put","expiryDate":"2026-09-18","strike":117,"lastPrice":25.8,"bid":24.1,"ask":28.65,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:49:38"},{"contractSymbol":"CRCL260918C00118000","optionType":"call","expiryDate":"2026-09-18","strike":118,"lastPrice":0.01,"bid":0,"ask":0.32,"volume":0,"openInterest":545,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:26:59"},{"contractSymbol":"CRCL260918P00118000","optionType":"put","expiryDate":"2026-09-18","strike":118,"lastPrice":0,"bid":25.15,"ask":30.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00119000","optionType":"call","expiryDate":"2026-09-18","strike":119,"lastPrice":0.01,"bid":0,"ask":4.3,"volume":0,"openInterest":309,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:14:42"},{"contractSymbol":"CRCL260918P00119000","optionType":"put","expiryDate":"2026-09-18","strike":119,"lastPrice":27.55,"bid":25.55,"ask":31.1,"volume":2,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:27:00"},{"contractSymbol":"CRCL260918C00120000","optionType":"call","expiryDate":"2026-09-18","strike":120,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":64,"openInterest":6251,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL260918P00120000","optionType":"put","expiryDate":"2026-09-18","strike":120,"lastPrice":33.86,"bid":27.35,"ask":31.55,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:38:06"},{"contractSymbol":"CRCL260918C00121000","optionType":"call","expiryDate":"2026-09-18","strike":121,"lastPrice":0.01,"bid":0,"ask":4.3,"volume":10,"openInterest":42,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:25:42"},{"contractSymbol":"CRCL260918P00121000","optionType":"put","expiryDate":"2026-09-18","strike":121,"lastPrice":0,"bid":28.35,"ask":33.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00122000","optionType":"call","expiryDate":"2026-09-18","strike":122,"lastPrice":0.02,"bid":0,"ask":4.3,"volume":0,"openInterest":14,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:47:40"},{"contractSymbol":"CRCL260918P00122000","optionType":"put","expiryDate":"2026-09-18","strike":122,"lastPrice":0,"bid":29.2,"ask":34.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00123000","optionType":"call","expiryDate":"2026-09-18","strike":123,"lastPrice":0.01,"bid":0,"ask":4.3,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:43:47"},{"contractSymbol":"CRCL260918P00123000","optionType":"put","expiryDate":"2026-09-18","strike":123,"lastPrice":0,"bid":28.6,"ask":35.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00124000","optionType":"call","expiryDate":"2026-09-18","strike":124,"lastPrice":0.02,"bid":0,"ask":4.3,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:04:21"},{"contractSymbol":"CRCL260918P00124000","optionType":"put","expiryDate":"2026-09-18","strike":124,"lastPrice":0,"bid":31.05,"ask":36.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00125000","optionType":"call","expiryDate":"2026-09-18","strike":125,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":5,"openInterest":1748,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:51"},{"contractSymbol":"CRCL260918P00125000","optionType":"put","expiryDate":"2026-09-18","strike":125,"lastPrice":42.85,"bid":32.35,"ask":35.85,"volume":0,"openInterest":4,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:38:06"},{"contractSymbol":"CRCL260918C00126000","optionType":"call","expiryDate":"2026-09-18","strike":126,"lastPrice":0.01,"bid":0,"ask":4.3,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:42:54"},{"contractSymbol":"CRCL260918P00126000","optionType":"put","expiryDate":"2026-09-18","strike":126,"lastPrice":41.48,"bid":33.2,"ask":38.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:40:54"},{"contractSymbol":"CRCL260918C00127000","optionType":"call","expiryDate":"2026-09-18","strike":127,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":35,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:16:06"},{"contractSymbol":"CRCL260918P00127000","optionType":"put","expiryDate":"2026-09-18","strike":127,"lastPrice":42.42,"bid":34.1,"ask":37.85,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:40:54"},{"contractSymbol":"CRCL260918C00128000","optionType":"call","expiryDate":"2026-09-18","strike":128,"lastPrice":0.08,"bid":0,"ask":4.3,"volume":0,"openInterest":11,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:44:56"},{"contractSymbol":"CRCL260918P00128000","optionType":"put","expiryDate":"2026-09-18","strike":128,"lastPrice":43.8,"bid":35.1,"ask":40.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:09:00"},{"contractSymbol":"CRCL260918C00129000","optionType":"call","expiryDate":"2026-09-18","strike":129,"lastPrice":0.01,"bid":0,"ask":4.3,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:19:51"},{"contractSymbol":"CRCL260918P00129000","optionType":"put","expiryDate":"2026-09-18","strike":129,"lastPrice":44.74,"bid":36.3,"ask":41.3,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:09:00"},{"contractSymbol":"CRCL260918C00130000","optionType":"call","expiryDate":"2026-09-18","strike":130,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":36,"openInterest":6346,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:22"},{"contractSymbol":"CRCL260918P00130000","optionType":"put","expiryDate":"2026-09-18","strike":130,"lastPrice":47.6,"bid":37.25,"ask":40.75,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:38:06"},{"contractSymbol":"CRCL260918C00131000","optionType":"call","expiryDate":"2026-09-18","strike":131,"lastPrice":0.01,"bid":0,"ask":4.3,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:20:22"},{"contractSymbol":"CRCL260918P00131000","optionType":"put","expiryDate":"2026-09-18","strike":131,"lastPrice":0,"bid":38.05,"ask":41.75,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00132000","optionType":"call","expiryDate":"2026-09-18","strike":132,"lastPrice":0.1,"bid":0,"ask":4.3,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:24:03"},{"contractSymbol":"CRCL260918P00132000","optionType":"put","expiryDate":"2026-09-18","strike":132,"lastPrice":0,"bid":39.3,"ask":42.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00135000","optionType":"call","expiryDate":"2026-09-18","strike":135,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":19,"openInterest":1313,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:01"},{"contractSymbol":"CRCL260918P00135000","optionType":"put","expiryDate":"2026-09-18","strike":135,"lastPrice":75.5,"bid":42.1,"ask":47.35,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-17T09:54:16"},{"contractSymbol":"CRCL260918C00140000","optionType":"call","expiryDate":"2026-09-18","strike":140,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":29,"openInterest":4890,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:50:11"},{"contractSymbol":"CRCL260918P00140000","optionType":"put","expiryDate":"2026-09-18","strike":140,"lastPrice":76,"bid":47.2,"ask":50.9,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T14:57:00"},{"contractSymbol":"CRCL260918C00145000","optionType":"call","expiryDate":"2026-09-18","strike":145,"lastPrice":0.02,"bid":0,"ask":0.01,"volume":0,"openInterest":846,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:02:09"},{"contractSymbol":"CRCL260918P00145000","optionType":"put","expiryDate":"2026-09-18","strike":145,"lastPrice":83,"bid":52.25,"ask":55.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-16T09:44:47"},{"contractSymbol":"CRCL260918C00150000","optionType":"call","expiryDate":"2026-09-18","strike":150,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":2,"openInterest":9164,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:27:03"},{"contractSymbol":"CRCL260918P00150000","optionType":"put","expiryDate":"2026-09-18","strike":150,"lastPrice":63.8,"bid":57.4,"ask":62.35,"volume":0,"openInterest":10,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:43:02"},{"contractSymbol":"CRCL260918C00155000","optionType":"call","expiryDate":"2026-09-18","strike":155,"lastPrice":0.01,"bid":0,"ask":0.03,"volume":3,"openInterest":229,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:11:25"},{"contractSymbol":"CRCL260918P00155000","optionType":"put","expiryDate":"2026-09-18","strike":155,"lastPrice":61.75,"bid":62.1,"ask":66.05,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T15:06:49"},{"contractSymbol":"CRCL260918C00160000","optionType":"call","expiryDate":"2026-09-18","strike":160,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":693,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:14:08"},{"contractSymbol":"CRCL260918P00160000","optionType":"put","expiryDate":"2026-09-18","strike":160,"lastPrice":101.8,"bid":67.15,"ask":70.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-03T09:38:35"},{"contractSymbol":"CRCL260918C00165000","optionType":"call","expiryDate":"2026-09-18","strike":165,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":21,"openInterest":510,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:46"},{"contractSymbol":"CRCL260918P00165000","optionType":"put","expiryDate":"2026-09-18","strike":165,"lastPrice":51.5,"bid":72.25,"ask":75.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-11T11:25:52"},{"contractSymbol":"CRCL260918C00170000","optionType":"call","expiryDate":"2026-09-18","strike":170,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":417,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:04:01"},{"contractSymbol":"CRCL260918P00170000","optionType":"put","expiryDate":"2026-09-18","strike":170,"lastPrice":105.86,"bid":77.3,"ask":80.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-27T12:40:24"},{"contractSymbol":"CRCL260918C00175000","optionType":"call","expiryDate":"2026-09-18","strike":175,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":0,"openInterest":628,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:06:52"},{"contractSymbol":"CRCL260918P00175000","optionType":"put","expiryDate":"2026-09-18","strike":175,"lastPrice":74.65,"bid":80.65,"ask":86.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-28T10:45:10"},{"contractSymbol":"CRCL260918C00180000","optionType":"call","expiryDate":"2026-09-18","strike":180,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":0,"openInterest":1139,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:40:13"},{"contractSymbol":"CRCL260918P00180000","optionType":"put","expiryDate":"2026-09-18","strike":180,"lastPrice":0,"bid":87.15,"ask":91.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00185000","optionType":"call","expiryDate":"2026-09-18","strike":185,"lastPrice":0.05,"bid":0,"ask":4.3,"volume":0,"openInterest":141,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T13:03:17"},{"contractSymbol":"CRCL260918P00185000","optionType":"put","expiryDate":"2026-09-18","strike":185,"lastPrice":0,"bid":90.65,"ask":97.5,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260918C00190000","optionType":"call","expiryDate":"2026-09-18","strike":190,"lastPrice":0.05,"bid":0,"ask":0.01,"volume":0,"openInterest":530,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:57:09"},{"contractSymbol":"CRCL260918P00190000","optionType":"put","expiryDate":"2026-09-18","strike":190,"lastPrice":72.5,"bid":95.8,"ask":102.5,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-11T11:57:39"},{"contractSymbol":"CRCL260918C00195000","optionType":"call","expiryDate":"2026-09-18","strike":195,"lastPrice":0.02,"bid":0,"ask":1.52,"volume":0,"openInterest":70,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T14:06:46"},{"contractSymbol":"CRCL260918P00195000","optionType":"put","expiryDate":"2026-09-18","strike":195,"lastPrice":112.51,"bid":100.1,"ask":107.25,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-17T13:37:42"},{"contractSymbol":"CRCL260918C00200000","optionType":"call","expiryDate":"2026-09-18","strike":200,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":5,"openInterest":1511,"impliedVolatility":0,"delta":0,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:40:17"},{"contractSymbol":"CRCL260918P00200000","optionType":"put","expiryDate":"2026-09-18","strike":200,"lastPrice":109.53,"bid":107.3,"ask":110.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-04T15:33:33"},{"contractSymbol":"CRCL260925C00035000","optionType":"call","expiryDate":"2026-09-25","strike":35,"lastPrice":49.08,"bid":54.5,"ask":61.4,"volume":0,"openInterest":2,"impliedVolatility":4.7458,"delta":1,"gamma":0,"theta":-0.0011,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T13:13:47"},{"contractSymbol":"CRCL260925P00035000","optionType":"put","expiryDate":"2026-09-25","strike":35,"lastPrice":0.01,"bid":0,"ask":0.02,"volume":0,"openInterest":8,"impliedVolatility":2.4101,"delta":-0.0002,"gamma":0,"theta":-0.0011,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:21:41"},{"contractSymbol":"CRCL260925C00040000","optionType":"call","expiryDate":"2026-09-25","strike":40,"lastPrice":0,"bid":48.05,"ask":56.2,"volume":0,"openInterest":0,"impliedVolatility":3.1849,"delta":1,"gamma":0.0001,"theta":-0.0014,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925P00040000","optionType":"put","expiryDate":"2026-09-25","strike":40,"lastPrice":0.15,"bid":0,"ask":4.3,"volume":0,"openInterest":4,"impliedVolatility":4.926,"delta":-0.0004,"gamma":0.0001,"theta":-0.0014,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T09:37:29"},{"contractSymbol":"CRCL260925C00045000","optionType":"call","expiryDate":"2026-09-25","strike":45,"lastPrice":0,"bid":44.2,"ask":50.4,"volume":0,"openInterest":0,"impliedVolatility":3.0144,"delta":0.9998,"gamma":0.0001,"theta":-0.002,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925P00045000","optionType":"put","expiryDate":"2026-09-25","strike":45,"lastPrice":0.03,"bid":0,"ask":1.65,"volume":0,"openInterest":89,"impliedVolatility":3.3869,"delta":-0.0006,"gamma":0.0001,"theta":-0.002,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:46:09"},{"contractSymbol":"CRCL260925C00050000","optionType":"call","expiryDate":"2026-09-25","strike":50,"lastPrice":41,"bid":40.25,"ask":43.1,"volume":5,"openInterest":17,"impliedVolatility":0,"delta":0.9994,"gamma":0.0002,"theta":-0.0028,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:52"},{"contractSymbol":"CRCL260925P00050000","optionType":"put","expiryDate":"2026-09-25","strike":50,"lastPrice":0.02,"bid":0,"ask":0.03,"volume":1,"openInterest":193,"impliedVolatility":1.6205,"delta":-0.0009,"gamma":0.0002,"theta":-0.0028,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:11:10"},{"contractSymbol":"CRCL260925C00051000","optionType":"call","expiryDate":"2026-09-25","strike":51,"lastPrice":50,"bid":38.2,"ask":44.25,"volume":0,"openInterest":1,"impliedVolatility":2.4566,"delta":0.9993,"gamma":0.0002,"theta":-0.0031,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:33:45"},{"contractSymbol":"CRCL260925P00051000","optionType":"put","expiryDate":"2026-09-25","strike":51,"lastPrice":0.13,"bid":0,"ask":1.51,"volume":0,"openInterest":14,"impliedVolatility":2.8149,"delta":-0.001,"gamma":0.0002,"theta":-0.0031,"vega":0.0004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T13:14:43"},{"contractSymbol":"CRCL260925C00052000","optionType":"call","expiryDate":"2026-09-25","strike":52,"lastPrice":0,"bid":36.1,"ask":43,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9992,"gamma":0.0002,"theta":-0.0033,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925P00052000","optionType":"put","expiryDate":"2026-09-25","strike":52,"lastPrice":0.02,"bid":0,"ask":1.04,"volume":0,"openInterest":40,"impliedVolatility":2.5248,"delta":-0.0011,"gamma":0.0002,"theta":-0.0033,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:54:14"},{"contractSymbol":"CRCL260925C00053000","optionType":"call","expiryDate":"2026-09-25","strike":53,"lastPrice":0,"bid":35.1,"ask":41.95,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9991,"gamma":0.0002,"theta":-0.0036,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925P00053000","optionType":"put","expiryDate":"2026-09-25","strike":53,"lastPrice":0.01,"bid":0,"ask":0.55,"volume":0,"openInterest":172,"impliedVolatility":2.1714,"delta":-0.0012,"gamma":0.0002,"theta":-0.0036,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:35:02"},{"contractSymbol":"CRCL260925C00054000","optionType":"call","expiryDate":"2026-09-25","strike":54,"lastPrice":36.2,"bid":35.4,"ask":41.9,"volume":1,"openInterest":1,"impliedVolatility":2.628,"delta":0.9989,"gamma":0.0003,"theta":-0.004,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:52:32"},{"contractSymbol":"CRCL260925P00054000","optionType":"put","expiryDate":"2026-09-25","strike":54,"lastPrice":0.01,"bid":0.01,"ask":0.05,"volume":0,"openInterest":231,"impliedVolatility":1.5393,"delta":-0.0014,"gamma":0.0003,"theta":-0.004,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:35:50"},{"contractSymbol":"CRCL260925C00055000","optionType":"call","expiryDate":"2026-09-25","strike":55,"lastPrice":41.13,"bid":33.1,"ask":39.4,"volume":0,"openInterest":2,"impliedVolatility":0,"delta":0.9988,"gamma":0.0003,"theta":-0.0043,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:31:02"},{"contractSymbol":"CRCL260925P00055000","optionType":"put","expiryDate":"2026-09-25","strike":55,"lastPrice":0.03,"bid":0.01,"ask":0.03,"volume":1710,"openInterest":275,"impliedVolatility":1.4253,"delta":-0.0016,"gamma":0.0003,"theta":-0.0043,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:50"},{"contractSymbol":"CRCL260925C00056000","optionType":"call","expiryDate":"2026-09-25","strike":56,"lastPrice":0,"bid":33.2,"ask":38.65,"volume":0,"openInterest":0,"impliedVolatility":1.6493,"delta":0.9986,"gamma":0.0004,"theta":-0.0048,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925P00056000","optionType":"put","expiryDate":"2026-09-25","strike":56,"lastPrice":0.02,"bid":0,"ask":0.05,"volume":8,"openInterest":146,"impliedVolatility":1.4132,"delta":-0.0018,"gamma":0.0004,"theta":-0.0048,"vega":0.0007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:37:51"},{"contractSymbol":"CRCL260925C00057000","optionType":"call","expiryDate":"2026-09-25","strike":57,"lastPrice":0,"bid":32.2,"ask":37.85,"volume":0,"openInterest":0,"impliedVolatility":1.7933,"delta":0.9983,"gamma":0.0004,"theta":-0.0053,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925P00057000","optionType":"put","expiryDate":"2026-09-25","strike":57,"lastPrice":0.07,"bid":0,"ask":0.54,"volume":1,"openInterest":1288,"impliedVolatility":1.9129,"delta":-0.002,"gamma":0.0004,"theta":-0.0053,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:33:13"},{"contractSymbol":"CRCL260925C00058000","optionType":"call","expiryDate":"2026-09-25","strike":58,"lastPrice":0,"bid":31.2,"ask":36.3,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.998,"gamma":0.0005,"theta":-0.0058,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925P00058000","optionType":"put","expiryDate":"2026-09-25","strike":58,"lastPrice":0.04,"bid":0.01,"ask":0.08,"volume":3,"openInterest":54,"impliedVolatility":1.4161,"delta":-0.0023,"gamma":0.0005,"theta":-0.0058,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:53"},{"contractSymbol":"CRCL260925C00059000","optionType":"call","expiryDate":"2026-09-25","strike":59,"lastPrice":0,"bid":31,"ask":36.25,"volume":0,"openInterest":0,"impliedVolatility":2.2413,"delta":0.9977,"gamma":0.0005,"theta":-0.0065,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925P00059000","optionType":"put","expiryDate":"2026-09-25","strike":59,"lastPrice":0.06,"bid":0,"ask":0.09,"volume":2,"openInterest":206,"impliedVolatility":1.3684,"delta":-0.0026,"gamma":0.0005,"theta":-0.0065,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:13:21"},{"contractSymbol":"CRCL260925C00060000","optionType":"call","expiryDate":"2026-09-25","strike":60,"lastPrice":29.02,"bid":29.25,"ask":34.45,"volume":0,"openInterest":9,"impliedVolatility":1.0958,"delta":0.9974,"gamma":0.0006,"theta":-0.0072,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T10:56:37"},{"contractSymbol":"CRCL260925P00060000","optionType":"put","expiryDate":"2026-09-25","strike":60,"lastPrice":0.05,"bid":0.01,"ask":0.06,"volume":4,"openInterest":287,"impliedVolatility":1.2812,"delta":-0.003,"gamma":0.0006,"theta":-0.0072,"vega":0.0012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:48:16"},{"contractSymbol":"CRCL260925C00061000","optionType":"call","expiryDate":"2026-09-25","strike":61,"lastPrice":20.67,"bid":27.1,"ask":33.35,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":0.9969,"gamma":0.0007,"theta":-0.0081,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T11:38:36"},{"contractSymbol":"CRCL260925P00061000","optionType":"put","expiryDate":"2026-09-25","strike":61,"lastPrice":0.08,"bid":0,"ask":0.08,"volume":1,"openInterest":46,"impliedVolatility":1.2565,"delta":-0.0034,"gamma":0.0007,"theta":-0.0081,"vega":0.0013,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:30:43"},{"contractSymbol":"CRCL260925C00062000","optionType":"call","expiryDate":"2026-09-25","strike":62,"lastPrice":18.47,"bid":28.15,"ask":32.65,"volume":0,"openInterest":22,"impliedVolatility":1.8778,"delta":0.9964,"gamma":0.0008,"theta":-0.009,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T11:27:36"},{"contractSymbol":"CRCL260925P00062000","optionType":"put","expiryDate":"2026-09-25","strike":62,"lastPrice":0.05,"bid":0,"ask":0.7,"volume":2,"openInterest":133,"impliedVolatility":1.7026,"delta":-0.004,"gamma":0.0008,"theta":-0.009,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:04:34"},{"contractSymbol":"CRCL260925C00063000","optionType":"call","expiryDate":"2026-09-25","strike":63,"lastPrice":19.39,"bid":26.25,"ask":32.55,"volume":0,"openInterest":72,"impliedVolatility":1.8143,"delta":0.9958,"gamma":0.001,"theta":-0.0102,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T11:51:19"},{"contractSymbol":"CRCL260925P00063000","optionType":"put","expiryDate":"2026-09-25","strike":63,"lastPrice":0.02,"bid":0,"ask":0.12,"volume":5344,"openInterest":67,"impliedVolatility":1.2302,"delta":-0.0046,"gamma":0.001,"theta":-0.0102,"vega":0.0017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:54"},{"contractSymbol":"CRCL260925C00064000","optionType":"call","expiryDate":"2026-09-25","strike":64,"lastPrice":19.19,"bid":26.05,"ask":32,"volume":0,"openInterest":80,"impliedVolatility":2.1209,"delta":0.995,"gamma":0.0011,"theta":-0.0115,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:09:20"},{"contractSymbol":"CRCL260925P00064000","optionType":"put","expiryDate":"2026-09-25","strike":64,"lastPrice":0.08,"bid":0.02,"ask":0.15,"volume":257,"openInterest":142,"impliedVolatility":1.2441,"delta":-0.0053,"gamma":0.0011,"theta":-0.0115,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:58"},{"contractSymbol":"CRCL260925C00065000","optionType":"call","expiryDate":"2026-09-25","strike":65,"lastPrice":20.02,"bid":24.25,"ask":31,"volume":0,"openInterest":171,"impliedVolatility":1.8342,"delta":0.9941,"gamma":0.0013,"theta":-0.013,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:31:36"},{"contractSymbol":"CRCL260925P00065000","optionType":"put","expiryDate":"2026-09-25","strike":65,"lastPrice":0.05,"bid":0.03,"ask":0.07,"volume":18,"openInterest":485,"impliedVolatility":1.1115,"delta":-0.0062,"gamma":0.0013,"theta":-0.013,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:55:09"},{"contractSymbol":"CRCL260925C00066000","optionType":"call","expiryDate":"2026-09-25","strike":66,"lastPrice":18.05,"bid":24.1,"ask":28.55,"volume":0,"openInterest":8,"impliedVolatility":1.5751,"delta":0.9931,"gamma":0.0016,"theta":-0.0148,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:07:58"},{"contractSymbol":"CRCL260925P00066000","optionType":"put","expiryDate":"2026-09-25","strike":66,"lastPrice":0.04,"bid":0.01,"ask":0.08,"volume":6,"openInterest":219,"impliedVolatility":1.053,"delta":-0.0072,"gamma":0.0016,"theta":-0.0148,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:02:46"},{"contractSymbol":"CRCL260925C00067000","optionType":"call","expiryDate":"2026-09-25","strike":67,"lastPrice":25.18,"bid":21.35,"ask":28.85,"volume":0,"openInterest":78,"impliedVolatility":1.3278,"delta":0.9918,"gamma":0.0018,"theta":-0.0168,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T10:27:08"},{"contractSymbol":"CRCL260925P00067000","optionType":"put","expiryDate":"2026-09-25","strike":67,"lastPrice":0.05,"bid":0,"ask":0.12,"volume":3,"openInterest":310,"impliedVolatility":1.0504,"delta":-0.0085,"gamma":0.0018,"theta":-0.0168,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:47"},{"contractSymbol":"CRCL260925C00068000","optionType":"call","expiryDate":"2026-09-25","strike":68,"lastPrice":23.6,"bid":20.5,"ask":26.75,"volume":0,"openInterest":18,"impliedVolatility":0,"delta":0.9903,"gamma":0.0022,"theta":-0.0192,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T09:37:40"},{"contractSymbol":"CRCL260925P00068000","optionType":"put","expiryDate":"2026-09-25","strike":68,"lastPrice":0.04,"bid":0.04,"ask":0.13,"volume":61,"openInterest":246,"impliedVolatility":1.0591,"delta":-0.01,"gamma":0.0022,"theta":-0.0192,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:42"},{"contractSymbol":"CRCL260925C00069000","optionType":"call","expiryDate":"2026-09-25","strike":69,"lastPrice":19.8,"bid":19.45,"ask":26.45,"volume":0,"openInterest":51,"impliedVolatility":1.0408,"delta":0.9885,"gamma":0.0026,"theta":-0.022,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:33:55"},{"contractSymbol":"CRCL260925P00069000","optionType":"put","expiryDate":"2026-09-25","strike":69,"lastPrice":0.07,"bid":0.01,"ask":0.12,"volume":10,"openInterest":477,"impliedVolatility":0.9747,"delta":-0.0119,"gamma":0.0026,"theta":-0.022,"vega":0.0039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:59:25"},{"contractSymbol":"CRCL260925C00070000","optionType":"call","expiryDate":"2026-09-25","strike":70,"lastPrice":22.04,"bid":20.35,"ask":22.9,"volume":4,"openInterest":111,"impliedVolatility":0,"delta":0.9862,"gamma":0.0031,"theta":-0.0253,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:08"},{"contractSymbol":"CRCL260925P00070000","optionType":"put","expiryDate":"2026-09-25","strike":70,"lastPrice":0.06,"bid":0.05,"ask":0.11,"volume":350,"openInterest":1510,"impliedVolatility":0.9608,"delta":-0.0141,"gamma":0.0031,"theta":-0.0254,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:11"},{"contractSymbol":"CRCL260925C00071000","optionType":"call","expiryDate":"2026-09-25","strike":71,"lastPrice":21.51,"bid":19.25,"ask":24.1,"volume":2,"openInterest":76,"impliedVolatility":1.4802,"delta":0.9836,"gamma":0.0036,"theta":-0.0292,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:28:55"},{"contractSymbol":"CRCL260925P00071000","optionType":"put","expiryDate":"2026-09-25","strike":71,"lastPrice":0.07,"bid":0.05,"ask":0.12,"volume":23,"openInterest":402,"impliedVolatility":0.9257,"delta":-0.0168,"gamma":0.0036,"theta":-0.0292,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:26"},{"contractSymbol":"CRCL260925C00072000","optionType":"call","expiryDate":"2026-09-25","strike":72,"lastPrice":17.33,"bid":18.2,"ask":22.45,"volume":5,"openInterest":301,"impliedVolatility":1.2293,"delta":0.9803,"gamma":0.0043,"theta":-0.0337,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:03:11"},{"contractSymbol":"CRCL260925P00072000","optionType":"put","expiryDate":"2026-09-25","strike":72,"lastPrice":0.19,"bid":0.04,"ask":0.19,"volume":38,"openInterest":466,"impliedVolatility":0.9265,"delta":-0.0201,"gamma":0.0043,"theta":-0.0337,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:02:57"},{"contractSymbol":"CRCL260925C00073000","optionType":"call","expiryDate":"2026-09-25","strike":73,"lastPrice":16.41,"bid":17.2,"ask":22.35,"volume":7,"openInterest":318,"impliedVolatility":1.4026,"delta":0.9763,"gamma":0.0051,"theta":-0.0389,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:03:59"},{"contractSymbol":"CRCL260925P00073000","optionType":"put","expiryDate":"2026-09-25","strike":73,"lastPrice":0.08,"bid":0.04,"ask":0.22,"volume":59,"openInterest":202,"impliedVolatility":0.9004,"delta":-0.0241,"gamma":0.0051,"theta":-0.039,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:43"},{"contractSymbol":"CRCL260925C00074000","optionType":"call","expiryDate":"2026-09-25","strike":74,"lastPrice":15.44,"bid":16.4,"ask":20.35,"volume":3,"openInterest":492,"impliedVolatility":1.1466,"delta":0.9714,"gamma":0.0061,"theta":-0.0451,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:03:59"},{"contractSymbol":"CRCL260925P00074000","optionType":"put","expiryDate":"2026-09-25","strike":74,"lastPrice":0.1,"bid":0,"ask":0.13,"volume":41,"openInterest":223,"impliedVolatility":0.7635,"delta":-0.029,"gamma":0.0061,"theta":-0.0452,"vega":0.0084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:51"},{"contractSymbol":"CRCL260925C00075000","optionType":"call","expiryDate":"2026-09-25","strike":75,"lastPrice":16.46,"bid":15.4,"ask":19.4,"volume":17,"openInterest":263,"impliedVolatility":1.104,"delta":0.9655,"gamma":0.0072,"theta":-0.0523,"vega":0.0098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:06:22"},{"contractSymbol":"CRCL260925P00075000","optionType":"put","expiryDate":"2026-09-25","strike":75,"lastPrice":0.13,"bid":0.11,"ask":0.14,"volume":434,"openInterest":901,"impliedVolatility":0.8046,"delta":-0.0349,"gamma":0.0073,"theta":-0.0524,"vega":0.0098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:31"},{"contractSymbol":"CRCL260925C00076000","optionType":"call","expiryDate":"2026-09-25","strike":76,"lastPrice":15.83,"bid":14.95,"ask":19.65,"volume":22,"openInterest":134,"impliedVolatility":1.4132,"delta":0.9584,"gamma":0.0086,"theta":-0.0606,"vega":0.0114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:33"},{"contractSymbol":"CRCL260925P00076000","optionType":"put","expiryDate":"2026-09-25","strike":76,"lastPrice":0.14,"bid":0.07,"ask":0.39,"volume":130,"openInterest":175,"impliedVolatility":0.8557,"delta":-0.0421,"gamma":0.0086,"theta":-0.0608,"vega":0.0114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:13"},{"contractSymbol":"CRCL260925C00077000","optionType":"call","expiryDate":"2026-09-25","strike":77,"lastPrice":15.45,"bid":14.25,"ask":16.65,"volume":74,"openInterest":101,"impliedVolatility":1.0164,"delta":0.9497,"gamma":0.0102,"theta":-0.0702,"vega":0.0133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"CRCL260925P00077000","optionType":"put","expiryDate":"2026-09-25","strike":77,"lastPrice":0.21,"bid":0.15,"ask":0.21,"volume":150,"openInterest":742,"impliedVolatility":0.7678,"delta":-0.0508,"gamma":0.0102,"theta":-0.0704,"vega":0.0133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:33"},{"contractSymbol":"CRCL260925C00078000","optionType":"call","expiryDate":"2026-09-25","strike":78,"lastPrice":14.55,"bid":13.35,"ask":15.75,"volume":97,"openInterest":225,"impliedVolatility":1.0041,"delta":0.9392,"gamma":0.012,"theta":-0.0812,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"CRCL260925P00078000","optionType":"put","expiryDate":"2026-09-25","strike":78,"lastPrice":0.23,"bid":0.2,"ask":0.29,"volume":256,"openInterest":1261,"impliedVolatility":0.7703,"delta":-0.0613,"gamma":0.012,"theta":-0.0814,"vega":0.0155,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:42"},{"contractSymbol":"CRCL260925C00079000","optionType":"call","expiryDate":"2026-09-25","strike":79,"lastPrice":13.51,"bid":12.25,"ask":14.6,"volume":40,"openInterest":337,"impliedVolatility":0.8928,"delta":0.9266,"gamma":0.0141,"theta":-0.0936,"vega":0.0178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"CRCL260925P00079000","optionType":"put","expiryDate":"2026-09-25","strike":79,"lastPrice":0.27,"bid":0.23,"ask":0.54,"volume":324,"openInterest":360,"impliedVolatility":0.8043,"delta":-0.074,"gamma":0.0141,"theta":-0.0939,"vega":0.0179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:10"},{"contractSymbol":"CRCL260925C00080000","optionType":"call","expiryDate":"2026-09-25","strike":80,"lastPrice":12.53,"bid":11.65,"ask":12.95,"volume":88,"openInterest":452,"impliedVolatility":0.7807,"delta":0.9115,"gamma":0.0164,"theta":-0.1076,"vega":0.0205,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"CRCL260925P00080000","optionType":"put","expiryDate":"2026-09-25","strike":80,"lastPrice":0.4,"bid":0.35,"ask":0.4,"volume":951,"openInterest":1581,"impliedVolatility":0.7476,"delta":-0.0891,"gamma":0.0165,"theta":-0.1079,"vega":0.0206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"CRCL260925C00081000","optionType":"call","expiryDate":"2026-09-25","strike":81,"lastPrice":11.12,"bid":10.75,"ask":12.05,"volume":64,"openInterest":192,"impliedVolatility":0.7711,"delta":0.8938,"gamma":0.019,"theta":-0.1229,"vega":0.0234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:50"},{"contractSymbol":"CRCL260925P00081000","optionType":"put","expiryDate":"2026-09-25","strike":81,"lastPrice":0.47,"bid":0.39,"ask":0.53,"volume":409,"openInterest":911,"impliedVolatility":0.7359,"delta":-0.1069,"gamma":0.0191,"theta":-0.1233,"vega":0.0235,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"CRCL260925C00082000","optionType":"call","expiryDate":"2026-09-25","strike":82,"lastPrice":10.27,"bid":9.55,"ask":11,"volume":82,"openInterest":185,"impliedVolatility":0.6631,"delta":0.873,"gamma":0.0218,"theta":-0.1395,"vega":0.0266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:50"},{"contractSymbol":"CRCL260925P00082000","optionType":"put","expiryDate":"2026-09-25","strike":82,"lastPrice":0.58,"bid":0.43,"ask":0.81,"volume":174,"openInterest":248,"impliedVolatility":0.7468,"delta":-0.1278,"gamma":0.0218,"theta":-0.1401,"vega":0.0266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:42"},{"contractSymbol":"CRCL260925C00083000","optionType":"call","expiryDate":"2026-09-25","strike":83,"lastPrice":9.43,"bid":9.05,"ask":10.3,"volume":192,"openInterest":741,"impliedVolatility":0.7578,"delta":0.849,"gamma":0.0247,"theta":-0.1571,"vega":0.0299,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:39"},{"contractSymbol":"CRCL260925P00083000","optionType":"put","expiryDate":"2026-09-25","strike":83,"lastPrice":0.64,"bid":0.63,"ask":0.83,"volume":263,"openInterest":287,"impliedVolatility":0.729,"delta":-0.1518,"gamma":0.0248,"theta":-0.1578,"vega":0.03,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:48"},{"contractSymbol":"CRCL260925C00084000","optionType":"call","expiryDate":"2026-09-25","strike":84,"lastPrice":8.65,"bid":8.3,"ask":10,"volume":140,"openInterest":488,"impliedVolatility":0.8374,"delta":0.8217,"gamma":0.0277,"theta":-0.1754,"vega":0.0333,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:15"},{"contractSymbol":"CRCL260925P00084000","optionType":"put","expiryDate":"2026-09-25","strike":84,"lastPrice":0.93,"bid":0.78,"ask":1.05,"volume":119,"openInterest":390,"impliedVolatility":0.7286,"delta":-0.1793,"gamma":0.0278,"theta":-0.1762,"vega":0.0333,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:51"},{"contractSymbol":"CRCL260925C00085000","optionType":"call","expiryDate":"2026-09-25","strike":85,"lastPrice":8,"bid":7.55,"ask":8.65,"volume":361,"openInterest":392,"impliedVolatility":0.7573,"delta":0.7911,"gamma":0.0306,"theta":-0.1938,"vega":0.0366,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL260925P00085000","optionType":"put","expiryDate":"2026-09-25","strike":85,"lastPrice":1.1,"bid":1.01,"ask":1.27,"volume":628,"openInterest":573,"impliedVolatility":0.73,"delta":-0.21,"gamma":0.0308,"theta":-0.1946,"vega":0.0367,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:23"},{"contractSymbol":"CRCL260925C00086000","optionType":"call","expiryDate":"2026-09-25","strike":86,"lastPrice":7.3,"bid":6.9,"ask":7.9,"volume":57,"openInterest":135,"impliedVolatility":0.766,"delta":0.7574,"gamma":0.0334,"theta":-0.2117,"vega":0.0399,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:05"},{"contractSymbol":"CRCL260925P00086000","optionType":"put","expiryDate":"2026-09-25","strike":86,"lastPrice":1.36,"bid":1.25,"ask":1.59,"volume":221,"openInterest":131,"impliedVolatility":0.7361,"delta":-0.2438,"gamma":0.0336,"theta":-0.2127,"vega":0.0399,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:42"},{"contractSymbol":"CRCL260925C00087000","optionType":"call","expiryDate":"2026-09-25","strike":87,"lastPrice":6.6,"bid":6.1,"ask":7.05,"volume":72,"openInterest":167,"impliedVolatility":0.7359,"delta":0.7209,"gamma":0.036,"theta":-0.2285,"vega":0.0428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:22"},{"contractSymbol":"CRCL260925P00087000","optionType":"put","expiryDate":"2026-09-25","strike":87,"lastPrice":1.57,"bid":1.54,"ask":1.88,"volume":225,"openInterest":175,"impliedVolatility":0.7346,"delta":-0.2806,"gamma":0.0362,"theta":-0.2296,"vega":0.0429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:27"},{"contractSymbol":"CRCL260925C00088000","optionType":"call","expiryDate":"2026-09-25","strike":88,"lastPrice":6.05,"bid":5.7,"ask":6.2,"volume":81,"openInterest":4472,"impliedVolatility":0.7445,"delta":0.682,"gamma":0.0382,"theta":-0.2437,"vega":0.0454,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"CRCL260925P00088000","optionType":"put","expiryDate":"2026-09-25","strike":88,"lastPrice":2,"bid":2.03,"ask":2.24,"volume":190,"openInterest":391,"impliedVolatility":0.7366,"delta":-0.3196,"gamma":0.0384,"theta":-0.2449,"vega":0.0455,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"CRCL260925C00089000","optionType":"call","expiryDate":"2026-09-25","strike":89,"lastPrice":5.5,"bid":5.15,"ask":5.6,"volume":192,"openInterest":410,"impliedVolatility":0.7542,"delta":0.6414,"gamma":0.0399,"theta":-0.2566,"vega":0.0476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:47"},{"contractSymbol":"CRCL260925P00089000","optionType":"put","expiryDate":"2026-09-25","strike":89,"lastPrice":2.3,"bid":2.12,"ask":2.66,"volume":352,"openInterest":194,"impliedVolatility":0.7276,"delta":-0.3604,"gamma":0.0401,"theta":-0.2579,"vega":0.0476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:28"},{"contractSymbol":"CRCL260925C00090000","optionType":"call","expiryDate":"2026-09-25","strike":90,"lastPrice":4.9,"bid":4.65,"ask":4.95,"volume":1745,"openInterest":1250,"impliedVolatility":0.7547,"delta":0.5997,"gamma":0.0412,"theta":-0.2668,"vega":0.0492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:05"},{"contractSymbol":"CRCL260925P00090000","optionType":"put","expiryDate":"2026-09-25","strike":90,"lastPrice":2.82,"bid":2.55,"ask":2.92,"volume":677,"openInterest":1778,"impliedVolatility":0.7125,"delta":-0.4024,"gamma":0.0414,"theta":-0.2682,"vega":0.0492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:29"},{"contractSymbol":"CRCL260925C00091000","optionType":"call","expiryDate":"2026-09-25","strike":91,"lastPrice":4.15,"bid":3.75,"ask":4.5,"volume":638,"openInterest":155,"impliedVolatility":0.727,"delta":0.5575,"gamma":0.0419,"theta":-0.2741,"vega":0.0503,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL260925P00091000","optionType":"put","expiryDate":"2026-09-25","strike":91,"lastPrice":3.35,"bid":3.3,"ask":3.8,"volume":499,"openInterest":283,"impliedVolatility":0.7731,"delta":-0.4447,"gamma":0.0421,"theta":-0.2756,"vega":0.0503,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:49"},{"contractSymbol":"CRCL260925C00091500","optionType":"call","expiryDate":"2026-09-25","strike":91.5,"lastPrice":4.25,"bid":3.9,"ask":4.45,"volume":191,"openInterest":21,"impliedVolatility":0.7523,"delta":0.5365,"gamma":0.042,"theta":-0.2766,"vega":0.0506,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:21"},{"contractSymbol":"CRCL260925P00091500","optionType":"put","expiryDate":"2026-09-25","strike":91.5,"lastPrice":3.55,"bid":3.2,"ask":3.95,"volume":83,"openInterest":5,"impliedVolatility":0.7386,"delta":-0.4659,"gamma":0.0422,"theta":-0.2781,"vega":0.0506,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"CRCL260925C00092000","optionType":"call","expiryDate":"2026-09-25","strike":92,"lastPrice":3.77,"bid":3.3,"ask":3.75,"volume":798,"openInterest":200,"impliedVolatility":0.7064,"delta":0.5155,"gamma":0.042,"theta":-0.2784,"vega":0.0508,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:15"},{"contractSymbol":"CRCL260925P00092000","optionType":"put","expiryDate":"2026-09-25","strike":92,"lastPrice":3.73,"bid":3.85,"ask":4.2,"volume":209,"openInterest":274,"impliedVolatility":0.7369,"delta":-0.487,"gamma":0.0423,"theta":-0.2799,"vega":0.0507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:18"},{"contractSymbol":"CRCL260925C00092500","optionType":"call","expiryDate":"2026-09-25","strike":92.5,"lastPrice":3.6,"bid":3.1,"ask":3.8,"volume":136,"openInterest":44,"impliedVolatility":0.7372,"delta":0.4948,"gamma":0.042,"theta":-0.2793,"vega":0.0508,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:48"},{"contractSymbol":"CRCL260925P00092500","optionType":"put","expiryDate":"2026-09-25","strike":92.5,"lastPrice":4.15,"bid":4,"ask":4.55,"volume":44,"openInterest":14,"impliedVolatility":0.7726,"delta":-0.5078,"gamma":0.0422,"theta":-0.2809,"vega":0.0508,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:16"},{"contractSymbol":"CRCL260925C00093000","optionType":"call","expiryDate":"2026-09-25","strike":93,"lastPrice":3.35,"bid":3.25,"ask":3.35,"volume":799,"openInterest":4219,"impliedVolatility":0.7513,"delta":0.4744,"gamma":0.0417,"theta":-0.2795,"vega":0.0507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"CRCL260925P00093000","optionType":"put","expiryDate":"2026-09-25","strike":93,"lastPrice":4.3,"bid":4.4,"ask":4.7,"volume":83,"openInterest":56,"impliedVolatility":0.747,"delta":-0.5284,"gamma":0.042,"theta":-0.2811,"vega":0.0506,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:38"},{"contractSymbol":"CRCL260925C00093500","optionType":"call","expiryDate":"2026-09-25","strike":93.5,"lastPrice":2.98,"bid":2.93,"ask":3.3,"volume":61,"openInterest":500,"impliedVolatility":0.7565,"delta":0.4542,"gamma":0.0414,"theta":-0.279,"vega":0.0505,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:21"},{"contractSymbol":"CRCL260925P00093500","optionType":"put","expiryDate":"2026-09-25","strike":93.5,"lastPrice":5,"bid":4.35,"ask":5,"volume":1,"openInterest":5,"impliedVolatility":0.7391,"delta":-0.5486,"gamma":0.0416,"theta":-0.2806,"vega":0.0504,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:58:04"},{"contractSymbol":"CRCL260925C00094000","optionType":"call","expiryDate":"2026-09-25","strike":94,"lastPrice":3,"bid":2.81,"ask":2.96,"volume":6534,"openInterest":502,"impliedVolatility":0.7508,"delta":0.4345,"gamma":0.041,"theta":-0.2778,"vega":0.0501,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:57"},{"contractSymbol":"CRCL260925P00094000","optionType":"put","expiryDate":"2026-09-25","strike":94,"lastPrice":4.95,"bid":4.65,"ask":5.3,"volume":150,"openInterest":136,"impliedVolatility":0.7391,"delta":-0.5684,"gamma":0.0412,"theta":-0.2794,"vega":0.05,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:35"},{"contractSymbol":"CRCL260925C00095000","optionType":"call","expiryDate":"2026-09-25","strike":95,"lastPrice":2.5,"bid":2.37,"ask":2.63,"volume":2214,"openInterest":732,"impliedVolatility":0.7483,"delta":0.3963,"gamma":0.0398,"theta":-0.2734,"vega":0.0491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"CRCL260925P00095000","optionType":"put","expiryDate":"2026-09-25","strike":95,"lastPrice":5.6,"bid":5.3,"ask":5.8,"volume":719,"openInterest":479,"impliedVolatility":0.7277,"delta":-0.6069,"gamma":0.04,"theta":-0.275,"vega":0.0489,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL260925C00096000","optionType":"call","expiryDate":"2026-09-25","strike":96,"lastPrice":2.32,"bid":1.97,"ask":2.5,"volume":447,"openInterest":539,"impliedVolatility":0.7631,"delta":0.3601,"gamma":0.0383,"theta":-0.2667,"vega":0.0476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:04"},{"contractSymbol":"CRCL260925P00096000","optionType":"put","expiryDate":"2026-09-25","strike":96,"lastPrice":6.35,"bid":5.95,"ask":6.6,"volume":52,"openInterest":47,"impliedVolatility":0.7394,"delta":-0.6432,"gamma":0.0386,"theta":-0.2683,"vega":0.0475,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:10"},{"contractSymbol":"CRCL260925C00097000","optionType":"call","expiryDate":"2026-09-25","strike":97,"lastPrice":2.01,"bid":1.84,"ask":2.2,"volume":212,"openInterest":909,"impliedVolatility":0.7822,"delta":0.3261,"gamma":0.0366,"theta":-0.2581,"vega":0.0459,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:49"},{"contractSymbol":"CRCL260925P00097000","optionType":"put","expiryDate":"2026-09-25","strike":97,"lastPrice":7,"bid":6.65,"ask":7.3,"volume":40,"openInterest":64,"impliedVolatility":0.7383,"delta":-0.6774,"gamma":0.0368,"theta":-0.2596,"vega":0.0456,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:49"},{"contractSymbol":"CRCL260925C00098000","optionType":"call","expiryDate":"2026-09-25","strike":98,"lastPrice":1.75,"bid":1.6,"ask":1.84,"volume":638,"openInterest":499,"impliedVolatility":0.7762,"delta":0.2944,"gamma":0.0347,"theta":-0.2479,"vega":0.0439,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"CRCL260925P00098000","optionType":"put","expiryDate":"2026-09-25","strike":98,"lastPrice":13.74,"bid":7.25,"ask":8.3,"volume":0,"openInterest":179,"impliedVolatility":0.7527,"delta":-0.7093,"gamma":0.0349,"theta":-0.2494,"vega":0.0436,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:55:35"},{"contractSymbol":"CRCL260925C00099000","optionType":"call","expiryDate":"2026-09-25","strike":99,"lastPrice":1.43,"bid":1.39,"ask":1.67,"volume":2051,"openInterest":116,"impliedVolatility":0.7886,"delta":0.2651,"gamma":0.0327,"theta":-0.2365,"vega":0.0417,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:34"},{"contractSymbol":"CRCL260925P00099000","optionType":"put","expiryDate":"2026-09-25","strike":99,"lastPrice":10.18,"bid":7.95,"ask":9.1,"volume":50,"openInterest":213,"impliedVolatility":0.7484,"delta":-0.7387,"gamma":0.0329,"theta":-0.238,"vega":0.0413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:43:07"},{"contractSymbol":"CRCL260925C00100000","optionType":"call","expiryDate":"2026-09-25","strike":100,"lastPrice":1.3,"bid":1.21,"ask":1.35,"volume":15743,"openInterest":1534,"impliedVolatility":0.7801,"delta":0.2382,"gamma":0.0306,"theta":-0.2242,"vega":0.0394,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"CRCL260925P00100000","optionType":"put","expiryDate":"2026-09-25","strike":100,"lastPrice":9.58,"bid":9,"ask":9.9,"volume":197,"openInterest":273,"impliedVolatility":0.7822,"delta":-0.7657,"gamma":0.0308,"theta":-0.2257,"vega":0.039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:27"},{"contractSymbol":"CRCL260925C00101000","optionType":"call","expiryDate":"2026-09-25","strike":101,"lastPrice":1.17,"bid":1.1,"ask":1.27,"volume":234,"openInterest":108,"impliedVolatility":0.8056,"delta":0.2136,"gamma":0.0285,"theta":-0.2115,"vega":0.0371,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:01"},{"contractSymbol":"CRCL260925P00101000","optionType":"put","expiryDate":"2026-09-25","strike":101,"lastPrice":12.15,"bid":9.6,"ask":10.75,"volume":50,"openInterest":348,"impliedVolatility":0.7569,"delta":-0.7905,"gamma":0.0287,"theta":-0.2129,"vega":0.0365,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:44:17"},{"contractSymbol":"CRCL260925C00102000","optionType":"call","expiryDate":"2026-09-25","strike":102,"lastPrice":1,"bid":0.93,"ask":1.1,"volume":493,"openInterest":195,"impliedVolatility":0.8061,"delta":0.1912,"gamma":0.0264,"theta":-0.1985,"vega":0.0347,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:53"},{"contractSymbol":"CRCL260925P00102000","optionType":"put","expiryDate":"2026-09-25","strike":102,"lastPrice":17.99,"bid":11.1,"ask":14.3,"volume":0,"openInterest":95,"impliedVolatility":1.0851,"delta":-0.8129,"gamma":0.0266,"theta":-0.1998,"vega":0.0342,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:39:13"},{"contractSymbol":"CRCL260925C00103000","optionType":"call","expiryDate":"2026-09-25","strike":103,"lastPrice":0.91,"bid":0.7,"ask":1,"volume":292,"openInterest":75,"impliedVolatility":0.8015,"delta":0.1709,"gamma":0.0244,"theta":-0.1854,"vega":0.0323,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"CRCL260925P00103000","optionType":"put","expiryDate":"2026-09-25","strike":103,"lastPrice":0,"bid":12,"ask":15.55,"volume":0,"openInterest":0,"impliedVolatility":1.1732,"delta":-0.8334,"gamma":0.0246,"theta":-0.1868,"vega":0.0315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00104000","optionType":"call","expiryDate":"2026-09-25","strike":104,"lastPrice":0.7,"bid":0.7,"ask":0.91,"volume":115,"openInterest":47,"impliedVolatility":0.8302,"delta":0.1526,"gamma":0.0225,"theta":-0.1725,"vega":0.03,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:45"},{"contractSymbol":"CRCL260925P00104000","optionType":"put","expiryDate":"2026-09-25","strike":104,"lastPrice":0,"bid":12.1,"ask":15.8,"volume":0,"openInterest":0,"impliedVolatility":1.1113,"delta":-0.8518,"gamma":0.0226,"theta":-0.1738,"vega":0.0295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00105000","optionType":"call","expiryDate":"2026-09-25","strike":105,"lastPrice":0.7,"bid":0.67,"ask":0.75,"volume":2710,"openInterest":2708,"impliedVolatility":0.8173,"delta":0.1361,"gamma":0.0206,"theta":-0.16,"vega":0.0278,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:57"},{"contractSymbol":"CRCL260925P00105000","optionType":"put","expiryDate":"2026-09-25","strike":105,"lastPrice":13.95,"bid":13.1,"ask":15.1,"volume":1,"openInterest":108,"impliedVolatility":0.9134,"delta":-0.8684,"gamma":0.0207,"theta":-0.1612,"vega":0.0271,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:48"},{"contractSymbol":"CRCL260925C00106000","optionType":"call","expiryDate":"2026-09-25","strike":106,"lastPrice":0.61,"bid":0.41,"ask":0.72,"volume":343,"openInterest":18,"impliedVolatility":0.8238,"delta":0.1212,"gamma":0.0188,"theta":-0.1479,"vega":0.0256,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:55"},{"contractSymbol":"CRCL260925P00106000","optionType":"put","expiryDate":"2026-09-25","strike":106,"lastPrice":0,"bid":14.7,"ask":17.35,"volume":0,"openInterest":0,"impliedVolatility":1.1089,"delta":-0.8832,"gamma":0.019,"theta":-0.149,"vega":0.0249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00107000","optionType":"call","expiryDate":"2026-09-25","strike":107,"lastPrice":0.52,"bid":0.33,"ask":0.52,"volume":1463,"openInterest":54,"impliedVolatility":0.8002,"delta":0.108,"gamma":0.0172,"theta":-0.1363,"vega":0.0236,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:59"},{"contractSymbol":"CRCL260925P00107000","optionType":"put","expiryDate":"2026-09-25","strike":107,"lastPrice":0,"bid":14.7,"ask":19.65,"volume":0,"openInterest":0,"impliedVolatility":1.3112,"delta":-0.8966,"gamma":0.0173,"theta":-0.1373,"vega":0.0229,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00108000","optionType":"call","expiryDate":"2026-09-25","strike":108,"lastPrice":0.47,"bid":0.2,"ask":0.73,"volume":253,"openInterest":25,"impliedVolatility":0.8546,"delta":0.0961,"gamma":0.0156,"theta":-0.1252,"vega":0.0217,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"CRCL260925P00108000","optionType":"put","expiryDate":"2026-09-25","strike":108,"lastPrice":0,"bid":15.9,"ask":20,"volume":0,"openInterest":0,"impliedVolatility":1.2957,"delta":-0.9085,"gamma":0.0157,"theta":-0.1261,"vega":0.0206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00109000","optionType":"call","expiryDate":"2026-09-25","strike":109,"lastPrice":0.34,"bid":0.33,"ask":0.41,"volume":18,"openInterest":34,"impliedVolatility":0.8426,"delta":0.0854,"gamma":0.0142,"theta":-0.1149,"vega":0.0199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:01:57"},{"contractSymbol":"CRCL260925P00109000","optionType":"put","expiryDate":"2026-09-25","strike":109,"lastPrice":0,"bid":16.4,"ask":20.05,"volume":0,"openInterest":0,"impliedVolatility":1.1185,"delta":-0.9191,"gamma":0.0143,"theta":-0.1156,"vega":0.0191,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00110000","optionType":"call","expiryDate":"2026-09-25","strike":110,"lastPrice":0.33,"bid":0.3,"ask":0.38,"volume":644,"openInterest":483,"impliedVolatility":0.8595,"delta":0.076,"gamma":0.0129,"theta":-0.1051,"vega":0.0182,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:49"},{"contractSymbol":"CRCL260925P00110000","optionType":"put","expiryDate":"2026-09-25","strike":110,"lastPrice":18.22,"bid":17.3,"ask":22.4,"volume":0,"openInterest":9,"impliedVolatility":1.3531,"delta":-0.9286,"gamma":0.0129,"theta":-0.1056,"vega":0.0174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:06:19"},{"contractSymbol":"CRCL260925C00111000","optionType":"call","expiryDate":"2026-09-25","strike":111,"lastPrice":0.29,"bid":0.25,"ask":0.49,"volume":58,"openInterest":117,"impliedVolatility":0.909,"delta":0.0675,"gamma":0.0117,"theta":-0.096,"vega":0.0166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:37"},{"contractSymbol":"CRCL260925P00111000","optionType":"put","expiryDate":"2026-09-25","strike":111,"lastPrice":0,"bid":18.7,"ask":22.8,"volume":0,"openInterest":0,"impliedVolatility":1.365,"delta":-0.937,"gamma":0.0117,"theta":-0.0962,"vega":0.0154,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00112000","optionType":"call","expiryDate":"2026-09-25","strike":112,"lastPrice":0.22,"bid":0.21,"ask":0.28,"volume":21,"openInterest":98,"impliedVolatility":0.863,"delta":0.06,"gamma":0.0106,"theta":-0.0875,"vega":0.0151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:57:01"},{"contractSymbol":"CRCL260925P00112000","optionType":"put","expiryDate":"2026-09-25","strike":112,"lastPrice":22.2,"bid":18.05,"ask":22.1,"volume":1,"openInterest":0,"impliedVolatility":0,"delta":-0.9445,"gamma":0.0106,"theta":-0.0876,"vega":0.0142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:20:19"},{"contractSymbol":"CRCL260925C00113000","optionType":"call","expiryDate":"2026-09-25","strike":113,"lastPrice":0.17,"bid":0.01,"ask":0.33,"volume":24,"openInterest":67,"impliedVolatility":0.8335,"delta":0.0533,"gamma":0.0096,"theta":-0.0797,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:20"},{"contractSymbol":"CRCL260925P00113000","optionType":"put","expiryDate":"2026-09-25","strike":113,"lastPrice":0,"bid":20.35,"ask":24.2,"volume":0,"openInterest":0,"impliedVolatility":1.2887,"delta":-0.9511,"gamma":0.0095,"theta":-0.0795,"vega":0.0129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00114000","optionType":"call","expiryDate":"2026-09-25","strike":114,"lastPrice":0.16,"bid":0.11,"ask":0.28,"volume":16,"openInterest":22,"impliedVolatility":0.8836,"delta":0.0474,"gamma":0.0086,"theta":-0.0725,"vega":0.0126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:27"},{"contractSymbol":"CRCL260925P00114000","optionType":"put","expiryDate":"2026-09-25","strike":114,"lastPrice":30.22,"bid":21.3,"ask":26.25,"volume":0,"openInterest":1,"impliedVolatility":1.4913,"delta":-0.957,"gamma":0.0086,"theta":-0.0719,"vega":0.0113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:06:02"},{"contractSymbol":"CRCL260925C00115000","optionType":"call","expiryDate":"2026-09-25","strike":115,"lastPrice":0.16,"bid":0.12,"ask":0.2,"volume":204,"openInterest":394,"impliedVolatility":0.8803,"delta":0.0421,"gamma":0.0078,"theta":-0.0658,"vega":0.0114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"CRCL260925P00115000","optionType":"put","expiryDate":"2026-09-25","strike":115,"lastPrice":23.78,"bid":22.6,"ask":25.75,"volume":131,"openInterest":78,"impliedVolatility":1.3245,"delta":-0.9622,"gamma":0.0077,"theta":-0.065,"vega":0.0104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:21"},{"contractSymbol":"CRCL260925C00116000","optionType":"call","expiryDate":"2026-09-25","strike":116,"lastPrice":0.17,"bid":0.09,"ask":0.17,"volume":11,"openInterest":33,"impliedVolatility":0.8763,"delta":0.0374,"gamma":0.007,"theta":-0.0597,"vega":0.0104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:55:16"},{"contractSymbol":"CRCL260925P00116000","optionType":"put","expiryDate":"2026-09-25","strike":116,"lastPrice":0,"bid":23.05,"ask":27.1,"volume":0,"openInterest":0,"impliedVolatility":1.3197,"delta":-0.9668,"gamma":0.0069,"theta":-0.0586,"vega":0.0094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00117000","optionType":"call","expiryDate":"2026-09-25","strike":117,"lastPrice":0.14,"bid":0.08,"ask":0.2,"volume":12,"openInterest":39,"impliedVolatility":0.9136,"delta":0.0332,"gamma":0.0063,"theta":-0.0541,"vega":0.0094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:07"},{"contractSymbol":"CRCL260925P00117000","optionType":"put","expiryDate":"2026-09-25","strike":117,"lastPrice":0,"bid":24.1,"ask":29.3,"volume":0,"openInterest":0,"impliedVolatility":1.5795,"delta":-0.9709,"gamma":0.0062,"theta":-0.0526,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00118000","optionType":"call","expiryDate":"2026-09-25","strike":118,"lastPrice":0.13,"bid":0.07,"ask":0.19,"volume":13,"openInterest":29,"impliedVolatility":0.9284,"delta":0.0295,"gamma":0.0057,"theta":-0.049,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:53"},{"contractSymbol":"CRCL260925P00118000","optionType":"put","expiryDate":"2026-09-25","strike":118,"lastPrice":0,"bid":25.2,"ask":30.2,"volume":0,"openInterest":0,"impliedVolatility":1.6155,"delta":-0.9744,"gamma":0.0055,"theta":-0.0472,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00119000","optionType":"call","expiryDate":"2026-09-25","strike":119,"lastPrice":0.11,"bid":0.05,"ask":0.31,"volume":9,"openInterest":12,"impliedVolatility":1.0072,"delta":0.0262,"gamma":0.0051,"theta":-0.0443,"vega":0.0077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:21"},{"contractSymbol":"CRCL260925P00119000","optionType":"put","expiryDate":"2026-09-25","strike":119,"lastPrice":0,"bid":26.1,"ask":31.25,"volume":0,"openInterest":0,"impliedVolatility":1.6425,"delta":-0.9776,"gamma":0.0049,"theta":-0.0423,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00120000","optionType":"call","expiryDate":"2026-09-25","strike":120,"lastPrice":0.1,"bid":0.06,"ask":0.14,"volume":299,"openInterest":641,"impliedVolatility":0.9401,"delta":0.0233,"gamma":0.0046,"theta":-0.04,"vega":0.007,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:17"},{"contractSymbol":"CRCL260925P00120000","optionType":"put","expiryDate":"2026-09-25","strike":120,"lastPrice":36.85,"bid":26.9,"ask":31.25,"volume":0,"openInterest":1,"impliedVolatility":1.4517,"delta":-0.9804,"gamma":0.0044,"theta":-0.0378,"vega":0.006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:45:51"},{"contractSymbol":"CRCL260925C00121000","optionType":"call","expiryDate":"2026-09-25","strike":121,"lastPrice":0.06,"bid":0,"ask":0.31,"volume":4,"openInterest":4,"impliedVolatility":1.033,"delta":0.0207,"gamma":0.0041,"theta":-0.0362,"vega":0.0063,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:56"},{"contractSymbol":"CRCL260925P00121000","optionType":"put","expiryDate":"2026-09-25","strike":121,"lastPrice":0,"bid":28,"ask":33.25,"volume":0,"openInterest":0,"impliedVolatility":1.6943,"delta":-0.9828,"gamma":0.0039,"theta":-0.0337,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00122000","optionType":"call","expiryDate":"2026-09-25","strike":122,"lastPrice":0.09,"bid":0.03,"ask":0.11,"volume":4,"openInterest":8,"impliedVolatility":0.9389,"delta":0.0184,"gamma":0.0037,"theta":-0.0327,"vega":0.0057,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:51:21"},{"contractSymbol":"CRCL260925P00122000","optionType":"put","expiryDate":"2026-09-25","strike":122,"lastPrice":0,"bid":29.25,"ask":34.15,"volume":0,"openInterest":0,"impliedVolatility":1.754,"delta":-0.985,"gamma":0.0035,"theta":-0.03,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00123000","optionType":"call","expiryDate":"2026-09-25","strike":123,"lastPrice":0.09,"bid":0,"ask":0.17,"volume":8,"openInterest":8,"impliedVolatility":0.9881,"delta":0.0164,"gamma":0.0033,"theta":-0.0295,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:12:24"},{"contractSymbol":"CRCL260925P00123000","optionType":"put","expiryDate":"2026-09-25","strike":123,"lastPrice":0,"bid":30.15,"ask":35.35,"volume":0,"openInterest":0,"impliedVolatility":1.8046,"delta":-0.9869,"gamma":0.0031,"theta":-0.0266,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00124000","optionType":"call","expiryDate":"2026-09-25","strike":124,"lastPrice":0.28,"bid":0,"ask":0.78,"volume":0,"openInterest":6,"impliedVolatility":1.3067,"delta":0.0146,"gamma":0.003,"theta":-0.0266,"vega":0.0047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:16:18"},{"contractSymbol":"CRCL260925P00124000","optionType":"put","expiryDate":"2026-09-25","strike":124,"lastPrice":0,"bid":31.1,"ask":36.6,"volume":0,"openInterest":0,"impliedVolatility":1.8718,"delta":-0.9886,"gamma":0.0028,"theta":-0.0235,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00125000","optionType":"call","expiryDate":"2026-09-25","strike":125,"lastPrice":0.06,"bid":0.03,"ask":0.32,"volume":676,"openInterest":267,"impliedVolatility":0.9962,"delta":0.013,"gamma":0.0027,"theta":-0.024,"vega":0.0042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:20"},{"contractSymbol":"CRCL260925P00125000","optionType":"put","expiryDate":"2026-09-25","strike":125,"lastPrice":0,"bid":32.4,"ask":37.35,"volume":0,"openInterest":0,"impliedVolatility":1.9131,"delta":-0.99,"gamma":0.0024,"theta":-0.0208,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00126000","optionType":"call","expiryDate":"2026-09-25","strike":126,"lastPrice":0.06,"bid":0,"ask":0.86,"volume":1,"openInterest":9,"impliedVolatility":1.3869,"delta":0.0116,"gamma":0.0024,"theta":-0.0216,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:32:28"},{"contractSymbol":"CRCL260925P00126000","optionType":"put","expiryDate":"2026-09-25","strike":126,"lastPrice":0,"bid":32.85,"ask":36.9,"volume":0,"openInterest":0,"impliedVolatility":1.539,"delta":-0.9913,"gamma":0.0022,"theta":-0.0184,"vega":0.0029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00127000","optionType":"call","expiryDate":"2026-09-25","strike":127,"lastPrice":0.15,"bid":0,"ask":0.14,"volume":1,"openInterest":40,"impliedVolatility":1.0498,"delta":0.0103,"gamma":0.0022,"theta":-0.0195,"vega":0.0034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:15"},{"contractSymbol":"CRCL260925P00127000","optionType":"put","expiryDate":"2026-09-25","strike":127,"lastPrice":0,"bid":34.1,"ask":39.35,"volume":0,"openInterest":0,"impliedVolatility":1.9254,"delta":-0.9924,"gamma":0.0019,"theta":-0.0161,"vega":0.0027,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00128000","optionType":"call","expiryDate":"2026-09-25","strike":128,"lastPrice":0.11,"bid":0,"ask":0.44,"volume":6,"openInterest":52,"impliedVolatility":1.0713,"delta":0.0092,"gamma":0.002,"theta":-0.0175,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:48"},{"contractSymbol":"CRCL260925P00128000","optionType":"put","expiryDate":"2026-09-25","strike":128,"lastPrice":0,"bid":35.1,"ask":40.6,"volume":0,"openInterest":0,"impliedVolatility":2.0007,"delta":-0.9934,"gamma":0.0017,"theta":-0.0142,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00129000","optionType":"call","expiryDate":"2026-09-25","strike":129,"lastPrice":0.19,"bid":0,"ask":1.5,"volume":0,"openInterest":78,"impliedVolatility":1.6498,"delta":0.0082,"gamma":0.0018,"theta":-0.0158,"vega":0.0028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:55:14"},{"contractSymbol":"CRCL260925P00129000","optionType":"put","expiryDate":"2026-09-25","strike":129,"lastPrice":0,"bid":36.1,"ask":41.6,"volume":0,"openInterest":0,"impliedVolatility":2.0319,"delta":-0.9943,"gamma":0.0015,"theta":-0.0124,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00130000","optionType":"call","expiryDate":"2026-09-25","strike":130,"lastPrice":0.03,"bid":0,"ask":0.05,"volume":12,"openInterest":109,"impliedVolatility":0.9837,"delta":0.0073,"gamma":0.0016,"theta":-0.0142,"vega":0.0026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:22"},{"contractSymbol":"CRCL260925P00130000","optionType":"put","expiryDate":"2026-09-25","strike":130,"lastPrice":0,"bid":36.9,"ask":42.55,"volume":0,"openInterest":0,"impliedVolatility":2.018,"delta":-0.995,"gamma":0.0013,"theta":-0.0109,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00131000","optionType":"call","expiryDate":"2026-09-25","strike":131,"lastPrice":0.05,"bid":0,"ask":0.76,"volume":0,"openInterest":17,"impliedVolatility":1.4809,"delta":0.0065,"gamma":0.0014,"theta":-0.0128,"vega":0.0023,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:10:13"},{"contractSymbol":"CRCL260925P00131000","optionType":"put","expiryDate":"2026-09-25","strike":131,"lastPrice":0,"bid":38.05,"ask":43.7,"volume":0,"openInterest":0,"impliedVolatility":2.102,"delta":-0.9957,"gamma":0.0012,"theta":-0.0095,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00132000","optionType":"call","expiryDate":"2026-09-25","strike":132,"lastPrice":0.41,"bid":0,"ask":0.49,"volume":0,"openInterest":63,"impliedVolatility":1.3918,"delta":0.0058,"gamma":0.0013,"theta":-0.0115,"vega":0.0021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:45:39"},{"contractSymbol":"CRCL260925P00132000","optionType":"put","expiryDate":"2026-09-25","strike":132,"lastPrice":0,"bid":39.1,"ask":44.55,"volume":0,"openInterest":0,"impliedVolatility":2.1142,"delta":-0.9963,"gamma":0.001,"theta":-0.0082,"vega":0.0014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00135000","optionType":"call","expiryDate":"2026-09-25","strike":135,"lastPrice":0.01,"bid":0,"ask":0.06,"volume":10,"openInterest":88,"impliedVolatility":1.098,"delta":0.0041,"gamma":0.0009,"theta":-0.0084,"vega":0.0015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:02:29"},{"contractSymbol":"CRCL260925P00135000","optionType":"put","expiryDate":"2026-09-25","strike":135,"lastPrice":0,"bid":42.05,"ask":46.25,"volume":0,"openInterest":0,"impliedVolatility":1.9237,"delta":-0.9976,"gamma":0.0007,"theta":-0.0054,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00140000","optionType":"call","expiryDate":"2026-09-25","strike":140,"lastPrice":0.02,"bid":0,"ask":0.03,"volume":13,"openInterest":112,"impliedVolatility":1.1057,"delta":0.0023,"gamma":0.0005,"theta":-0.005,"vega":0.0009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:07"},{"contractSymbol":"CRCL260925P00140000","optionType":"put","expiryDate":"2026-09-25","strike":140,"lastPrice":0,"bid":47.1,"ask":52.7,"volume":0,"openInterest":0,"impliedVolatility":2.3697,"delta":-0.9988,"gamma":0.0004,"theta":-0.0026,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00145000","optionType":"call","expiryDate":"2026-09-25","strike":145,"lastPrice":0.09,"bid":0,"ask":0.08,"volume":0,"openInterest":10,"impliedVolatility":1.3139,"delta":0.0013,"gamma":0.0003,"theta":-0.0029,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T12:57:42"},{"contractSymbol":"CRCL260925P00145000","optionType":"put","expiryDate":"2026-09-25","strike":145,"lastPrice":0,"bid":52.1,"ask":57.6,"volume":0,"openInterest":0,"impliedVolatility":2.4832,"delta":-0.9994,"gamma":0.0002,"theta":-0.0012,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL260925C00150000","optionType":"call","expiryDate":"2026-09-25","strike":150,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":4,"openInterest":63,"impliedVolatility":1.1484,"delta":0.0008,"gamma":0.0002,"theta":-0.0017,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:34"},{"contractSymbol":"CRCL260925P00150000","optionType":"put","expiryDate":"2026-09-25","strike":150,"lastPrice":0,"bid":57.4,"ask":62.35,"volume":0,"openInterest":0,"impliedVolatility":2.6187,"delta":-0.9997,"gamma":0.0001,"theta":-0.0005,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00040000","optionType":"call","expiryDate":"2026-10-02","strike":40,"lastPrice":43,"bid":49.25,"ask":54.75,"volume":0,"openInterest":0,"impliedVolatility":1.9734,"delta":1,"gamma":0.0001,"theta":-0.001,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:39:27"},{"contractSymbol":"CRCL261002P00040000","optionType":"put","expiryDate":"2026-10-02","strike":40,"lastPrice":0.01,"bid":0,"ask":0.01,"volume":10,"openInterest":2,"impliedVolatility":1.3953,"delta":-0.0004,"gamma":0.0001,"theta":-0.001,"vega":0.0003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:14:24"},{"contractSymbol":"CRCL261002C00045000","optionType":"call","expiryDate":"2026-10-02","strike":45,"lastPrice":0,"bid":43.1,"ask":49.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9997,"gamma":0.0001,"theta":-0.0018,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002P00045000","optionType":"put","expiryDate":"2026-10-02","strike":45,"lastPrice":0.05,"bid":0,"ask":0.08,"volume":0,"openInterest":19,"impliedVolatility":1.4796,"delta":-0.0008,"gamma":0.0001,"theta":-0.0018,"vega":0.0005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:03:02"},{"contractSymbol":"CRCL261002C00050000","optionType":"call","expiryDate":"2026-10-02","strike":50,"lastPrice":0,"bid":39.25,"ask":44.3,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9988,"gamma":0.0003,"theta":-0.0032,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002P00050000","optionType":"put","expiryDate":"2026-10-02","strike":50,"lastPrice":0.04,"bid":0,"ask":0.06,"volume":0,"openInterest":3145,"impliedVolatility":1.2355,"delta":-0.0016,"gamma":0.0003,"theta":-0.0032,"vega":0.001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:04:47"},{"contractSymbol":"CRCL261002C00055000","optionType":"call","expiryDate":"2026-10-02","strike":55,"lastPrice":0,"bid":33.15,"ask":39.85,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.997,"gamma":0.0006,"theta":-0.0059,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002P00055000","optionType":"put","expiryDate":"2026-10-02","strike":55,"lastPrice":0.05,"bid":0,"ask":0.15,"volume":1365,"openInterest":75,"impliedVolatility":1.1837,"delta":-0.0035,"gamma":0.0006,"theta":-0.0059,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:37:47"},{"contractSymbol":"CRCL261002C00059000","optionType":"call","expiryDate":"2026-10-02","strike":59,"lastPrice":35.21,"bid":31.35,"ask":36.4,"volume":0,"openInterest":3,"impliedVolatility":1.6743,"delta":0.9941,"gamma":0.0011,"theta":-0.0098,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:23:59"},{"contractSymbol":"CRCL261002P00059000","optionType":"put","expiryDate":"2026-10-02","strike":59,"lastPrice":0.13,"bid":0,"ask":0.15,"volume":0,"openInterest":505,"impliedVolatility":1.0375,"delta":-0.0064,"gamma":0.0011,"theta":-0.0098,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:58:33"},{"contractSymbol":"CRCL261002C00060000","optionType":"call","expiryDate":"2026-10-02","strike":60,"lastPrice":29.2,"bid":30.25,"ask":35,"volume":0,"openInterest":4,"impliedVolatility":1.5073,"delta":0.993,"gamma":0.0012,"theta":-0.0111,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:51:32"},{"contractSymbol":"CRCL261002P00060000","optionType":"put","expiryDate":"2026-10-02","strike":60,"lastPrice":0.07,"bid":0.04,"ask":0.45,"volume":5,"openInterest":71,"impliedVolatility":1.0366,"delta":-0.0075,"gamma":0.0012,"theta":-0.0112,"vega":0.0037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:23:48"},{"contractSymbol":"CRCL261002C00061000","optionType":"call","expiryDate":"2026-10-02","strike":61,"lastPrice":18.66,"bid":29.25,"ask":33.55,"volume":0,"openInterest":1,"impliedVolatility":1.3394,"delta":0.9917,"gamma":0.0014,"theta":-0.0127,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T10:47:30"},{"contractSymbol":"CRCL261002P00061000","optionType":"put","expiryDate":"2026-10-02","strike":61,"lastPrice":0.15,"bid":0,"ask":0.55,"volume":0,"openInterest":40,"impliedVolatility":1.1928,"delta":-0.0088,"gamma":0.0014,"theta":-0.0127,"vega":0.0043,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:39:54"},{"contractSymbol":"CRCL261002C00062000","optionType":"call","expiryDate":"2026-10-02","strike":62,"lastPrice":0,"bid":26.6,"ask":33.15,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":0.9902,"gamma":0.0017,"theta":-0.0144,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002P00062000","optionType":"put","expiryDate":"2026-10-02","strike":62,"lastPrice":0.15,"bid":0,"ask":0.15,"volume":5,"openInterest":308,"impliedVolatility":0.9335,"delta":-0.0103,"gamma":0.0017,"theta":-0.0144,"vega":0.0049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:37:39"},{"contractSymbol":"CRCL261002C00063000","optionType":"call","expiryDate":"2026-10-02","strike":63,"lastPrice":20.52,"bid":26.85,"ask":31.5,"volume":0,"openInterest":1,"impliedVolatility":1.1028,"delta":0.9885,"gamma":0.002,"theta":-0.0164,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T10:49:02"},{"contractSymbol":"CRCL261002P00063000","optionType":"put","expiryDate":"2026-10-02","strike":63,"lastPrice":0.07,"bid":0.03,"ask":0.34,"volume":9,"openInterest":70,"impliedVolatility":1.0358,"delta":-0.012,"gamma":0.002,"theta":-0.0164,"vega":0.0056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:59"},{"contractSymbol":"CRCL261002C00064000","optionType":"call","expiryDate":"2026-10-02","strike":64,"lastPrice":28.34,"bid":26.65,"ask":31.05,"volume":0,"openInterest":1,"impliedVolatility":1.4118,"delta":0.9864,"gamma":0.0023,"theta":-0.0186,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:06:31"},{"contractSymbol":"CRCL261002P00064000","optionType":"put","expiryDate":"2026-10-02","strike":64,"lastPrice":0.09,"bid":0.04,"ask":0.13,"volume":6,"openInterest":207,"impliedVolatility":0.8824,"delta":-0.0141,"gamma":0.0023,"theta":-0.0186,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:02"},{"contractSymbol":"CRCL261002C00065000","optionType":"call","expiryDate":"2026-10-02","strike":65,"lastPrice":28.28,"bid":24.5,"ask":30.1,"volume":0,"openInterest":24,"impliedVolatility":1.1058,"delta":0.984,"gamma":0.0026,"theta":-0.0211,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T14:00:57"},{"contractSymbol":"CRCL261002P00065000","optionType":"put","expiryDate":"2026-10-02","strike":65,"lastPrice":0.11,"bid":0.05,"ask":0.19,"volume":4,"openInterest":307,"impliedVolatility":0.895,"delta":-0.0165,"gamma":0.0026,"theta":-0.0212,"vega":0.0074,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:29"},{"contractSymbol":"CRCL261002C00066000","optionType":"call","expiryDate":"2026-10-02","strike":66,"lastPrice":15.74,"bid":24.3,"ask":27.95,"volume":0,"openInterest":15,"impliedVolatility":0.9445,"delta":0.9812,"gamma":0.0031,"theta":-0.0239,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:25:53"},{"contractSymbol":"CRCL261002P00066000","optionType":"put","expiryDate":"2026-10-02","strike":66,"lastPrice":0.13,"bid":0.04,"ask":0.36,"volume":61,"openInterest":169,"impliedVolatility":0.9384,"delta":-0.0194,"gamma":0.0031,"theta":-0.024,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:53:05"},{"contractSymbol":"CRCL261002C00067000","optionType":"call","expiryDate":"2026-10-02","strike":67,"lastPrice":10.45,"bid":23.15,"ask":28.35,"volume":0,"openInterest":6,"impliedVolatility":1.2306,"delta":0.9779,"gamma":0.0036,"theta":-0.0271,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-18T15:16:36"},{"contractSymbol":"CRCL261002P00067000","optionType":"put","expiryDate":"2026-10-02","strike":67,"lastPrice":0.1,"bid":0.01,"ask":0.37,"volume":70,"openInterest":295,"impliedVolatility":0.8938,"delta":-0.0227,"gamma":0.0036,"theta":-0.0272,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:50:29"},{"contractSymbol":"CRCL261002C00068000","optionType":"call","expiryDate":"2026-10-02","strike":68,"lastPrice":19.65,"bid":21.8,"ask":27.25,"volume":0,"openInterest":6,"impliedVolatility":1.0933,"delta":0.974,"gamma":0.0041,"theta":-0.0307,"vega":0.0111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T12:11:13"},{"contractSymbol":"CRCL261002P00068000","optionType":"put","expiryDate":"2026-10-02","strike":68,"lastPrice":0.17,"bid":0.01,"ask":0.22,"volume":24,"openInterest":56,"impliedVolatility":0.7877,"delta":-0.0266,"gamma":0.0041,"theta":-0.0308,"vega":0.0111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:59"},{"contractSymbol":"CRCL261002C00069000","optionType":"call","expiryDate":"2026-10-02","strike":69,"lastPrice":26.44,"bid":21.3,"ask":26.25,"volume":0,"openInterest":8,"impliedVolatility":1.1488,"delta":0.9695,"gamma":0.0047,"theta":-0.0348,"vega":0.0126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T15:22:49"},{"contractSymbol":"CRCL261002P00069000","optionType":"put","expiryDate":"2026-10-02","strike":69,"lastPrice":0.17,"bid":0.13,"ask":0.25,"volume":22,"openInterest":41,"impliedVolatility":0.8228,"delta":-0.0311,"gamma":0.0048,"theta":-0.0349,"vega":0.0126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:47:31"},{"contractSymbol":"CRCL261002C00070000","optionType":"call","expiryDate":"2026-10-02","strike":70,"lastPrice":19.66,"bid":20.5,"ask":23.5,"volume":1,"openInterest":46,"impliedVolatility":0.6757,"delta":0.9643,"gamma":0.0054,"theta":-0.0393,"vega":0.0143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:43"},{"contractSymbol":"CRCL261002P00070000","optionType":"put","expiryDate":"2026-10-02","strike":70,"lastPrice":0.2,"bid":0.18,"ask":0.31,"volume":39,"openInterest":554,"impliedVolatility":0.8269,"delta":-0.0363,"gamma":0.0055,"theta":-0.0394,"vega":0.0143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:30"},{"contractSymbol":"CRCL261002C00071000","optionType":"call","expiryDate":"2026-10-02","strike":71,"lastPrice":10.85,"bid":19.4,"ask":24.2,"volume":0,"openInterest":33,"impliedVolatility":1.0677,"delta":0.9582,"gamma":0.0062,"theta":-0.0442,"vega":0.0162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:12:17"},{"contractSymbol":"CRCL261002P00071000","optionType":"put","expiryDate":"2026-10-02","strike":71,"lastPrice":0.25,"bid":0.18,"ask":0.47,"volume":15,"openInterest":107,"impliedVolatility":0.8383,"delta":-0.0424,"gamma":0.0063,"theta":-0.0444,"vega":0.0163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:23"},{"contractSymbol":"CRCL261002C00072000","optionType":"call","expiryDate":"2026-10-02","strike":72,"lastPrice":19.53,"bid":18.45,"ask":22.4,"volume":37,"openInterest":47,"impliedVolatility":0.8831,"delta":0.9512,"gamma":0.0072,"theta":-0.0497,"vega":0.0184,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:56"},{"contractSymbol":"CRCL261002P00072000","optionType":"put","expiryDate":"2026-10-02","strike":72,"lastPrice":0.29,"bid":0.18,"ask":0.5,"volume":292,"openInterest":186,"impliedVolatility":0.8091,"delta":-0.0494,"gamma":0.0072,"theta":-0.0499,"vega":0.0184,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:21"},{"contractSymbol":"CRCL261002C00073000","optionType":"call","expiryDate":"2026-10-02","strike":73,"lastPrice":18.62,"bid":17.55,"ask":23.35,"volume":34,"openInterest":137,"impliedVolatility":1.1663,"delta":0.9432,"gamma":0.0081,"theta":-0.0558,"vega":0.0207,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:56"},{"contractSymbol":"CRCL261002P00073000","optionType":"put","expiryDate":"2026-10-02","strike":73,"lastPrice":0.33,"bid":0.26,"ask":0.36,"volume":58,"openInterest":148,"impliedVolatility":0.7566,"delta":-0.0575,"gamma":0.0082,"theta":-0.056,"vega":0.0208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:17:56"},{"contractSymbol":"CRCL261002C00074000","optionType":"call","expiryDate":"2026-10-02","strike":74,"lastPrice":24.05,"bid":15.6,"ask":22.4,"volume":0,"openInterest":327,"impliedVolatility":0.9956,"delta":0.934,"gamma":0.0092,"theta":-0.0623,"vega":0.0233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T09:41:00"},{"contractSymbol":"CRCL261002P00074000","optionType":"put","expiryDate":"2026-10-02","strike":74,"lastPrice":0.36,"bid":0.26,"ask":0.46,"volume":28,"openInterest":127,"impliedVolatility":0.7448,"delta":-0.0667,"gamma":0.0093,"theta":-0.0626,"vega":0.0233,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:30"},{"contractSymbol":"CRCL261002C00075000","optionType":"call","expiryDate":"2026-10-02","strike":75,"lastPrice":14.39,"bid":16.15,"ask":19.6,"volume":1,"openInterest":45,"impliedVolatility":0.9143,"delta":0.9235,"gamma":0.0104,"theta":-0.0694,"vega":0.026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:36:01"},{"contractSymbol":"CRCL261002P00075000","optionType":"put","expiryDate":"2026-10-02","strike":75,"lastPrice":0.44,"bid":0.37,"ask":0.5,"volume":135,"openInterest":369,"impliedVolatility":0.7404,"delta":-0.0773,"gamma":0.0105,"theta":-0.0697,"vega":0.0261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:01"},{"contractSymbol":"CRCL261002C00076000","optionType":"call","expiryDate":"2026-10-02","strike":76,"lastPrice":16.2,"bid":14.7,"ask":18.55,"volume":5,"openInterest":47,"impliedVolatility":0.7943,"delta":0.9116,"gamma":0.0117,"theta":-0.077,"vega":0.029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:31"},{"contractSymbol":"CRCL261002P00076000","optionType":"put","expiryDate":"2026-10-02","strike":76,"lastPrice":0.64,"bid":0.39,"ask":0.63,"volume":17,"openInterest":75,"impliedVolatility":0.7314,"delta":-0.0892,"gamma":0.0118,"theta":-0.0773,"vega":0.0291,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:09:18"},{"contractSymbol":"CRCL261002C00077000","optionType":"call","expiryDate":"2026-10-02","strike":77,"lastPrice":8.65,"bid":12.1,"ask":18.25,"volume":0,"openInterest":17,"impliedVolatility":0.5786,"delta":0.8982,"gamma":0.0131,"theta":-0.0851,"vega":0.0322,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:47:41"},{"contractSymbol":"CRCL261002P00077000","optionType":"put","expiryDate":"2026-10-02","strike":77,"lastPrice":0.62,"bid":0.48,"ask":0.72,"volume":34,"openInterest":355,"impliedVolatility":0.7238,"delta":-0.1026,"gamma":0.0131,"theta":-0.0854,"vega":0.0322,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:27"},{"contractSymbol":"CRCL261002C00078000","optionType":"call","expiryDate":"2026-10-02","strike":78,"lastPrice":13.95,"bid":13.8,"ask":17.1,"volume":4,"openInterest":32,"impliedVolatility":0.925,"delta":0.8833,"gamma":0.0145,"theta":-0.0935,"vega":0.0354,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:39"},{"contractSymbol":"CRCL261002P00078000","optionType":"put","expiryDate":"2026-10-02","strike":78,"lastPrice":0.76,"bid":0.56,"ask":0.81,"volume":129,"openInterest":320,"impliedVolatility":0.7107,"delta":-0.1176,"gamma":0.0146,"theta":-0.0939,"vega":0.0356,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:16"},{"contractSymbol":"CRCL261002C00079000","optionType":"call","expiryDate":"2026-10-02","strike":79,"lastPrice":13,"bid":12.25,"ask":14.65,"volume":1,"openInterest":226,"impliedVolatility":0.6163,"delta":0.8667,"gamma":0.016,"theta":-0.1023,"vega":0.0389,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:24"},{"contractSymbol":"CRCL261002P00079000","optionType":"put","expiryDate":"2026-10-02","strike":79,"lastPrice":0.95,"bid":0.67,"ask":0.96,"volume":25,"openInterest":118,"impliedVolatility":0.707,"delta":-0.1343,"gamma":0.0161,"theta":-0.1028,"vega":0.039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:07:34"},{"contractSymbol":"CRCL261002C00080000","optionType":"call","expiryDate":"2026-10-02","strike":80,"lastPrice":13,"bid":12.55,"ask":13.9,"volume":20,"openInterest":644,"impliedVolatility":0.7798,"delta":0.8484,"gamma":0.0176,"theta":-0.1114,"vega":0.0424,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:44"},{"contractSymbol":"CRCL261002P00080000","optionType":"put","expiryDate":"2026-10-02","strike":80,"lastPrice":1,"bid":0.83,"ask":1.09,"volume":319,"openInterest":672,"impliedVolatility":0.7023,"delta":-0.1526,"gamma":0.0177,"theta":-0.1118,"vega":0.0426,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261002C00081000","optionType":"call","expiryDate":"2026-10-02","strike":81,"lastPrice":11.61,"bid":11.35,"ask":12.8,"volume":4,"openInterest":137,"impliedVolatility":0.7001,"delta":0.8285,"gamma":0.0192,"theta":-0.1205,"vega":0.046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:59:30"},{"contractSymbol":"CRCL261002P00081000","optionType":"put","expiryDate":"2026-10-02","strike":81,"lastPrice":1.33,"bid":1.03,"ask":1.31,"volume":20,"openInterest":188,"impliedVolatility":0.7079,"delta":-0.1727,"gamma":0.0192,"theta":-0.121,"vega":0.046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:37"},{"contractSymbol":"CRCL261002C00082000","optionType":"call","expiryDate":"2026-10-02","strike":82,"lastPrice":11.2,"bid":10.55,"ask":13.05,"volume":24,"openInterest":109,"impliedVolatility":0.8032,"delta":0.8068,"gamma":0.0207,"theta":-0.1296,"vega":0.0494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:02"},{"contractSymbol":"CRCL261002P00082000","optionType":"put","expiryDate":"2026-10-02","strike":82,"lastPrice":1.41,"bid":1.24,"ask":1.68,"volume":27,"openInterest":226,"impliedVolatility":0.7239,"delta":-0.1944,"gamma":0.0208,"theta":-0.1302,"vega":0.0495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:52"},{"contractSymbol":"CRCL261002C00083000","optionType":"call","expiryDate":"2026-10-02","strike":83,"lastPrice":10.7,"bid":10,"ask":11.5,"volume":25,"openInterest":167,"impliedVolatility":0.7437,"delta":0.7836,"gamma":0.0222,"theta":-0.1386,"vega":0.0529,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:14:55"},{"contractSymbol":"CRCL261002P00083000","optionType":"put","expiryDate":"2026-10-02","strike":83,"lastPrice":1.8,"bid":1.49,"ask":1.91,"volume":25,"openInterest":151,"impliedVolatility":0.723,"delta":-0.2178,"gamma":0.0223,"theta":-0.1392,"vega":0.053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:40"},{"contractSymbol":"CRCL261002C00084000","optionType":"call","expiryDate":"2026-10-02","strike":84,"lastPrice":9.5,"bid":9.25,"ask":10.45,"volume":18,"openInterest":133,"impliedVolatility":0.7116,"delta":0.7588,"gamma":0.0237,"theta":-0.1472,"vega":0.0562,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:46:31"},{"contractSymbol":"CRCL261002P00084000","optionType":"put","expiryDate":"2026-10-02","strike":84,"lastPrice":1.95,"bid":1.75,"ask":2.2,"volume":124,"openInterest":353,"impliedVolatility":0.7236,"delta":-0.2426,"gamma":0.0238,"theta":-0.1479,"vega":0.0562,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:17"},{"contractSymbol":"CRCL261002C00085000","optionType":"call","expiryDate":"2026-10-02","strike":85,"lastPrice":9.5,"bid":8.85,"ask":9.95,"volume":45,"openInterest":513,"impliedVolatility":0.7543,"delta":0.7327,"gamma":0.025,"theta":-0.1554,"vega":0.0593,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:57"},{"contractSymbol":"CRCL261002P00085000","optionType":"put","expiryDate":"2026-10-02","strike":85,"lastPrice":2.18,"bid":2.05,"ask":2.51,"volume":68,"openInterest":558,"impliedVolatility":0.7243,"delta":-0.2689,"gamma":0.0251,"theta":-0.1562,"vega":0.0594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261002C00086000","optionType":"call","expiryDate":"2026-10-02","strike":86,"lastPrice":8.1,"bid":7.9,"ask":9.4,"volume":13,"openInterest":394,"impliedVolatility":0.74,"delta":0.7054,"gamma":0.0262,"theta":-0.163,"vega":0.0621,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:06:48"},{"contractSymbol":"CRCL261002P00086000","optionType":"put","expiryDate":"2026-10-02","strike":86,"lastPrice":2.5,"bid":2.4,"ask":2.86,"volume":45,"openInterest":221,"impliedVolatility":0.7275,"delta":-0.2963,"gamma":0.0264,"theta":-0.1638,"vega":0.0622,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"CRCL261002C00087000","optionType":"call","expiryDate":"2026-10-02","strike":87,"lastPrice":7.63,"bid":7.85,"ask":8.4,"volume":20,"openInterest":126,"impliedVolatility":0.7378,"delta":0.6771,"gamma":0.0273,"theta":-0.1699,"vega":0.0647,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:54:29"},{"contractSymbol":"CRCL261002P00087000","optionType":"put","expiryDate":"2026-10-02","strike":87,"lastPrice":2.89,"bid":2.73,"ask":3.15,"volume":11,"openInterest":329,"impliedVolatility":0.7196,"delta":-0.3248,"gamma":0.0275,"theta":-0.1707,"vega":0.0648,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:24"},{"contractSymbol":"CRCL261002C00088000","optionType":"call","expiryDate":"2026-10-02","strike":88,"lastPrice":6.92,"bid":7.25,"ask":7.75,"volume":73,"openInterest":114,"impliedVolatility":0.7274,"delta":0.648,"gamma":0.0282,"theta":-0.1759,"vega":0.0669,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:46"},{"contractSymbol":"CRCL261002P00088000","optionType":"put","expiryDate":"2026-10-02","strike":88,"lastPrice":3.35,"bid":3.35,"ask":3.6,"volume":59,"openInterest":46,"impliedVolatility":0.7375,"delta":-0.3541,"gamma":0.0284,"theta":-0.1768,"vega":0.0669,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:33"},{"contractSymbol":"CRCL261002C00089000","optionType":"call","expiryDate":"2026-10-02","strike":89,"lastPrice":6.85,"bid":6.7,"ask":7.2,"volume":186,"openInterest":218,"impliedVolatility":0.7496,"delta":0.6183,"gamma":0.029,"theta":-0.181,"vega":0.0686,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:13"},{"contractSymbol":"CRCL261002P00089000","optionType":"put","expiryDate":"2026-10-02","strike":89,"lastPrice":3.91,"bid":3.8,"ask":4.05,"volume":10,"openInterest":245,"impliedVolatility":0.7375,"delta":-0.3839,"gamma":0.0291,"theta":-0.182,"vega":0.0687,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:46"},{"contractSymbol":"CRCL261002C00090000","optionType":"call","expiryDate":"2026-10-02","strike":90,"lastPrice":6.41,"bid":5.75,"ask":6.65,"volume":308,"openInterest":446,"impliedVolatility":0.7557,"delta":0.5883,"gamma":0.0295,"theta":-0.1851,"vega":0.0701,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:28"},{"contractSymbol":"CRCL261002P00090000","optionType":"put","expiryDate":"2026-10-02","strike":90,"lastPrice":4.25,"bid":4.25,"ask":4.7,"volume":303,"openInterest":459,"impliedVolatility":0.751,"delta":-0.4141,"gamma":0.0297,"theta":-0.1861,"vega":0.0701,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:34"},{"contractSymbol":"CRCL261002C00091000","optionType":"call","expiryDate":"2026-10-02","strike":91,"lastPrice":5.7,"bid":5.4,"ask":6.25,"volume":89,"openInterest":106,"impliedVolatility":0.747,"delta":0.5582,"gamma":0.0299,"theta":-0.1882,"vega":0.071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:14"},{"contractSymbol":"CRCL261002P00091000","optionType":"put","expiryDate":"2026-10-02","strike":91,"lastPrice":4.98,"bid":4.75,"ask":5.15,"volume":17,"openInterest":58,"impliedVolatility":0.7353,"delta":-0.4443,"gamma":0.03,"theta":-0.1892,"vega":0.0711,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:48:44"},{"contractSymbol":"CRCL261002C00091500","optionType":"call","expiryDate":"2026-10-02","strike":91.5,"lastPrice":5.5,"bid":5.15,"ask":6,"volume":49,"openInterest":9,"impliedVolatility":0.7464,"delta":0.5432,"gamma":0.03,"theta":-0.1894,"vega":0.0714,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261002P00091500","optionType":"put","expiryDate":"2026-10-02","strike":91.5,"lastPrice":5.3,"bid":5,"ask":5.5,"volume":11,"openInterest":0,"impliedVolatility":0.7381,"delta":-0.4594,"gamma":0.0302,"theta":-0.1904,"vega":0.0714,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:17:14"},{"contractSymbol":"CRCL261002C00092000","optionType":"call","expiryDate":"2026-10-02","strike":92,"lastPrice":5.15,"bid":4.9,"ask":5.6,"volume":80,"openInterest":54,"impliedVolatility":0.7342,"delta":0.5283,"gamma":0.03,"theta":-0.1903,"vega":0.0716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:22"},{"contractSymbol":"CRCL261002P00092000","optionType":"put","expiryDate":"2026-10-02","strike":92,"lastPrice":5.63,"bid":5.3,"ask":5.8,"volume":47,"openInterest":43,"impliedVolatility":0.7434,"delta":-0.4744,"gamma":0.0302,"theta":-0.1913,"vega":0.0716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:07:36"},{"contractSymbol":"CRCL261002C00092500","optionType":"call","expiryDate":"2026-10-02","strike":92.5,"lastPrice":4.85,"bid":4.7,"ask":5.5,"volume":19,"openInterest":10,"impliedVolatility":0.7455,"delta":0.5134,"gamma":0.0301,"theta":-0.1909,"vega":0.0718,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:14"},{"contractSymbol":"CRCL261002P00092500","optionType":"put","expiryDate":"2026-10-02","strike":92.5,"lastPrice":5.65,"bid":5.55,"ask":6.1,"volume":5,"openInterest":0,"impliedVolatility":0.7442,"delta":-0.4893,"gamma":0.0302,"theta":-0.192,"vega":0.0717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:14"},{"contractSymbol":"CRCL261002C00093000","optionType":"call","expiryDate":"2026-10-02","strike":93,"lastPrice":4.89,"bid":4.55,"ask":5.25,"volume":46,"openInterest":228,"impliedVolatility":0.7488,"delta":0.4987,"gamma":0.03,"theta":-0.1913,"vega":0.0718,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:36"},{"contractSymbol":"CRCL261002P00093000","optionType":"put","expiryDate":"2026-10-02","strike":93,"lastPrice":6.97,"bid":5.85,"ask":6.35,"volume":1,"openInterest":85,"impliedVolatility":0.7405,"delta":-0.5042,"gamma":0.0302,"theta":-0.1924,"vega":0.0718,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:28"},{"contractSymbol":"CRCL261002C00093500","optionType":"call","expiryDate":"2026-10-02","strike":93.5,"lastPrice":4.4,"bid":4.35,"ask":5,"volume":3,"openInterest":9,"impliedVolatility":0.7476,"delta":0.484,"gamma":0.03,"theta":-0.1914,"vega":0.0718,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:54:22"},{"contractSymbol":"CRCL261002P00093500","optionType":"put","expiryDate":"2026-10-02","strike":93.5,"lastPrice":14.47,"bid":5.75,"ask":6.5,"volume":0,"openInterest":2,"impliedVolatility":0.7322,"delta":-0.5188,"gamma":0.0301,"theta":-0.1925,"vega":0.0716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:51:31"},{"contractSymbol":"CRCL261002C00094000","optionType":"call","expiryDate":"2026-10-02","strike":94,"lastPrice":4.1,"bid":4.1,"ask":4.85,"volume":56,"openInterest":79,"impliedVolatility":0.7488,"delta":0.4696,"gamma":0.0298,"theta":-0.1913,"vega":0.0716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:48"},{"contractSymbol":"CRCL261002P00094000","optionType":"put","expiryDate":"2026-10-02","strike":94,"lastPrice":6.9,"bid":6.1,"ask":6.8,"volume":1,"openInterest":311,"impliedVolatility":0.7369,"delta":-0.5334,"gamma":0.03,"theta":-0.1924,"vega":0.0715,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:00:25"},{"contractSymbol":"CRCL261002C00095000","optionType":"call","expiryDate":"2026-10-02","strike":95,"lastPrice":4.15,"bid":3.85,"ask":4.3,"volume":429,"openInterest":743,"impliedVolatility":0.7485,"delta":0.4412,"gamma":0.0295,"theta":-0.1903,"vega":0.071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:18"},{"contractSymbol":"CRCL261002P00095000","optionType":"put","expiryDate":"2026-10-02","strike":95,"lastPrice":6.85,"bid":6.7,"ask":7.35,"volume":143,"openInterest":905,"impliedVolatility":0.7327,"delta":-0.5619,"gamma":0.0297,"theta":-0.1915,"vega":0.0709,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:06"},{"contractSymbol":"CRCL261002C00096000","optionType":"call","expiryDate":"2026-10-02","strike":96,"lastPrice":3.55,"bid":3.4,"ask":4.1,"volume":28,"openInterest":82,"impliedVolatility":0.7549,"delta":0.4137,"gamma":0.029,"theta":-0.1885,"vega":0.0701,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:04"},{"contractSymbol":"CRCL261002P00096000","optionType":"put","expiryDate":"2026-10-02","strike":96,"lastPrice":8.1,"bid":7.3,"ask":8,"volume":2,"openInterest":274,"impliedVolatility":0.7316,"delta":-0.5896,"gamma":0.0292,"theta":-0.1897,"vega":0.0698,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:57:37"},{"contractSymbol":"CRCL261002C00097000","optionType":"call","expiryDate":"2026-10-02","strike":97,"lastPrice":2.97,"bid":3.05,"ask":3.65,"volume":32,"openInterest":92,"impliedVolatility":0.7468,"delta":0.3872,"gamma":0.0284,"theta":-0.1859,"vega":0.0689,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:59"},{"contractSymbol":"CRCL261002P00097000","optionType":"put","expiryDate":"2026-10-02","strike":97,"lastPrice":8.75,"bid":8,"ask":8.7,"volume":4,"openInterest":72,"impliedVolatility":0.7374,"delta":-0.6163,"gamma":0.0286,"theta":-0.1872,"vega":0.0686,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:32"},{"contractSymbol":"CRCL261002C00098000","optionType":"call","expiryDate":"2026-10-02","strike":98,"lastPrice":3.1,"bid":2.79,"ask":3.25,"volume":63,"openInterest":163,"impliedVolatility":0.745,"delta":0.3617,"gamma":0.0276,"theta":-0.1825,"vega":0.0674,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261002P00098000","optionType":"put","expiryDate":"2026-10-02","strike":98,"lastPrice":9.54,"bid":8.6,"ask":9.35,"volume":6,"openInterest":136,"impliedVolatility":0.7284,"delta":-0.642,"gamma":0.0278,"theta":-0.1839,"vega":0.0672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:04"},{"contractSymbol":"CRCL261002C00099000","optionType":"call","expiryDate":"2026-10-02","strike":99,"lastPrice":2.72,"bid":2.53,"ask":2.94,"volume":70,"openInterest":109,"impliedVolatility":0.7463,"delta":0.3373,"gamma":0.0268,"theta":-0.1785,"vega":0.0657,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:11"},{"contractSymbol":"CRCL261002P00099000","optionType":"put","expiryDate":"2026-10-02","strike":99,"lastPrice":10.3,"bid":9.15,"ask":10.15,"volume":5,"openInterest":31,"impliedVolatility":0.7227,"delta":-0.6665,"gamma":0.027,"theta":-0.1799,"vega":0.0653,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:20:56"},{"contractSymbol":"CRCL261002C00100000","optionType":"call","expiryDate":"2026-10-02","strike":100,"lastPrice":2.51,"bid":2.36,"ask":2.65,"volume":594,"openInterest":993,"impliedVolatility":0.7526,"delta":0.3141,"gamma":0.0259,"theta":-0.174,"vega":0.0638,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:50"},{"contractSymbol":"CRCL261002P00100000","optionType":"put","expiryDate":"2026-10-02","strike":100,"lastPrice":15.95,"bid":10.15,"ask":10.9,"volume":0,"openInterest":1086,"impliedVolatility":0.7448,"delta":-0.6899,"gamma":0.0261,"theta":-0.1754,"vega":0.0634,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:20:41"},{"contractSymbol":"CRCL261002C00101000","optionType":"call","expiryDate":"2026-10-02","strike":101,"lastPrice":2.3,"bid":2.12,"ask":2.49,"volume":121,"openInterest":90,"impliedVolatility":0.7607,"delta":0.2921,"gamma":0.0249,"theta":-0.169,"vega":0.0618,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:47"},{"contractSymbol":"CRCL261002P00101000","optionType":"put","expiryDate":"2026-10-02","strike":101,"lastPrice":12.95,"bid":10.8,"ask":12.05,"volume":0,"openInterest":132,"impliedVolatility":0.7687,"delta":-0.7121,"gamma":0.0252,"theta":-0.1705,"vega":0.0614,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:24:40"},{"contractSymbol":"CRCL261002C00102000","optionType":"call","expiryDate":"2026-10-02","strike":102,"lastPrice":1.92,"bid":1.94,"ask":2.24,"volume":31,"openInterest":141,"impliedVolatility":0.7633,"delta":0.2713,"gamma":0.0239,"theta":-0.1637,"vega":0.0596,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:05"},{"contractSymbol":"CRCL261002P00102000","optionType":"put","expiryDate":"2026-10-02","strike":102,"lastPrice":12.1,"bid":11.5,"ask":12.85,"volume":4,"openInterest":510,"impliedVolatility":0.7653,"delta":-0.733,"gamma":0.0242,"theta":-0.1652,"vega":0.059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:58"},{"contractSymbol":"CRCL261002C00103000","optionType":"call","expiryDate":"2026-10-02","strike":103,"lastPrice":1.74,"bid":1.7,"ask":2.02,"volume":27,"openInterest":94,"impliedVolatility":0.7645,"delta":0.2517,"gamma":0.0229,"theta":-0.158,"vega":0.0574,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:23"},{"contractSymbol":"CRCL261002P00103000","optionType":"put","expiryDate":"2026-10-02","strike":103,"lastPrice":20.64,"bid":12.3,"ask":13.7,"volume":0,"openInterest":7,"impliedVolatility":0.7715,"delta":-0.7528,"gamma":0.0232,"theta":-0.1597,"vega":0.0568,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:40:51"},{"contractSymbol":"CRCL261002C00104000","optionType":"call","expiryDate":"2026-10-02","strike":104,"lastPrice":1.56,"bid":1.56,"ask":1.91,"volume":15,"openInterest":17,"impliedVolatility":0.7725,"delta":0.2333,"gamma":0.0219,"theta":-0.1522,"vega":0.0551,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:47"},{"contractSymbol":"CRCL261002P00104000","optionType":"put","expiryDate":"2026-10-02","strike":104,"lastPrice":0,"bid":13.1,"ask":14.5,"volume":0,"openInterest":0,"impliedVolatility":0.7703,"delta":-0.7714,"gamma":0.0221,"theta":-0.1539,"vega":0.0545,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00105000","optionType":"call","expiryDate":"2026-10-02","strike":105,"lastPrice":1.55,"bid":1.41,"ask":1.68,"volume":539,"openInterest":1678,"impliedVolatility":0.7704,"delta":0.2161,"gamma":0.0208,"theta":-0.1462,"vega":0.0527,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261002P00105000","optionType":"put","expiryDate":"2026-10-02","strike":105,"lastPrice":22.54,"bid":13.75,"ask":15.35,"volume":0,"openInterest":1078,"impliedVolatility":0.7556,"delta":-0.7888,"gamma":0.0211,"theta":-0.148,"vega":0.0518,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:51:23"},{"contractSymbol":"CRCL261002C00106000","optionType":"call","expiryDate":"2026-10-02","strike":106,"lastPrice":1.4,"bid":1.24,"ask":1.6,"volume":43,"openInterest":7,"impliedVolatility":0.7779,"delta":0.2,"gamma":0.0198,"theta":-0.1401,"vega":0.0503,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261002P00106000","optionType":"put","expiryDate":"2026-10-02","strike":106,"lastPrice":0,"bid":14.8,"ask":17.6,"volume":0,"openInterest":0,"impliedVolatility":0.9112,"delta":-0.8051,"gamma":0.02,"theta":-0.1419,"vega":0.0495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00107000","optionType":"call","expiryDate":"2026-10-02","strike":107,"lastPrice":1.14,"bid":1.12,"ask":1.44,"volume":42,"openInterest":12,"impliedVolatility":0.7799,"delta":0.1849,"gamma":0.0188,"theta":-0.134,"vega":0.048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:16:08"},{"contractSymbol":"CRCL261002P00107000","optionType":"put","expiryDate":"2026-10-02","strike":107,"lastPrice":0,"bid":15.4,"ask":20.25,"volume":0,"openInterest":0,"impliedVolatility":1.0547,"delta":-0.8203,"gamma":0.019,"theta":-0.1359,"vega":0.0472,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00108000","optionType":"call","expiryDate":"2026-10-02","strike":108,"lastPrice":1.16,"bid":1.01,"ask":1.4,"volume":233,"openInterest":0,"impliedVolatility":0.7935,"delta":0.1709,"gamma":0.0177,"theta":-0.1279,"vega":0.0457,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"CRCL261002P00108000","optionType":"put","expiryDate":"2026-10-02","strike":108,"lastPrice":0,"bid":16.4,"ask":20.5,"volume":0,"openInterest":0,"impliedVolatility":1.0225,"delta":-0.8345,"gamma":0.018,"theta":-0.1299,"vega":0.0444,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00110000","optionType":"call","expiryDate":"2026-10-02","strike":110,"lastPrice":0.9,"bid":0.83,"ask":1,"volume":480,"openInterest":421,"impliedVolatility":0.7815,"delta":0.1458,"gamma":0.0158,"theta":-0.1159,"vega":0.0411,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:19"},{"contractSymbol":"CRCL261002P00110000","optionType":"put","expiryDate":"2026-10-02","strike":110,"lastPrice":20.05,"bid":18.35,"ask":20.6,"volume":2,"openInterest":838,"impliedVolatility":0.8924,"delta":-0.86,"gamma":0.0161,"theta":-0.1181,"vega":0.0399,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:00"},{"contractSymbol":"CRCL261002C00115000","optionType":"call","expiryDate":"2026-10-02","strike":115,"lastPrice":0.49,"bid":0.45,"ask":0.73,"volume":73,"openInterest":194,"impliedVolatility":0.8123,"delta":0.0975,"gamma":0.0116,"theta":-0.0885,"vega":0.031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:51"},{"contractSymbol":"CRCL261002P00115000","optionType":"put","expiryDate":"2026-10-02","strike":115,"lastPrice":25.8,"bid":22.7,"ask":27.45,"volume":0,"openInterest":39,"impliedVolatility":1.1611,"delta":-0.9091,"gamma":0.0118,"theta":-0.0909,"vega":0.0292,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:24:46"},{"contractSymbol":"CRCL261002C00120000","optionType":"call","expiryDate":"2026-10-02","strike":120,"lastPrice":0.35,"bid":0.33,"ask":0.43,"volume":91,"openInterest":319,"impliedVolatility":0.8389,"delta":0.065,"gamma":0.0083,"theta":-0.066,"vega":0.0228,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:09"},{"contractSymbol":"CRCL261002P00120000","optionType":"put","expiryDate":"2026-10-02","strike":120,"lastPrice":29.2,"bid":27.75,"ask":32.35,"volume":1,"openInterest":18,"impliedVolatility":1.289,"delta":-0.9422,"gamma":0.0085,"theta":-0.0681,"vega":0.0201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:10"},{"contractSymbol":"CRCL261002C00125000","optionType":"call","expiryDate":"2026-10-02","strike":125,"lastPrice":0.22,"bid":0.01,"ask":0.51,"volume":12,"openInterest":846,"impliedVolatility":0.8717,"delta":0.0435,"gamma":0.0059,"theta":-0.0485,"vega":0.0166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:42"},{"contractSymbol":"CRCL261002P00125000","optionType":"put","expiryDate":"2026-10-02","strike":125,"lastPrice":0,"bid":32.35,"ask":37.25,"volume":0,"openInterest":0,"impliedVolatility":1.3541,"delta":-0.964,"gamma":0.0059,"theta":-0.0495,"vega":0.0136,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00130000","optionType":"call","expiryDate":"2026-10-02","strike":130,"lastPrice":0.15,"bid":0,"ask":0.32,"volume":9,"openInterest":60,"impliedVolatility":0.8852,"delta":0.0292,"gamma":0.0041,"theta":-0.0353,"vega":0.012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:25"},{"contractSymbol":"CRCL261002P00130000","optionType":"put","expiryDate":"2026-10-02","strike":130,"lastPrice":0,"bid":37.2,"ask":42.35,"volume":0,"openInterest":0,"impliedVolatility":1.4605,"delta":-0.9781,"gamma":0.004,"theta":-0.0347,"vega":0.0087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00135000","optionType":"call","expiryDate":"2026-10-02","strike":135,"lastPrice":0.1,"bid":0.07,"ask":0.21,"volume":2,"openInterest":24,"impliedVolatility":0.9442,"delta":0.0198,"gamma":0.0029,"theta":-0.0256,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:27:46"},{"contractSymbol":"CRCL261002P00135000","optionType":"put","expiryDate":"2026-10-02","strike":135,"lastPrice":0,"bid":42.25,"ask":47.6,"volume":0,"openInterest":0,"impliedVolatility":1.6043,"delta":-0.987,"gamma":0.0027,"theta":-0.0231,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00140000","optionType":"call","expiryDate":"2026-10-02","strike":140,"lastPrice":0.08,"bid":0,"ask":0.19,"volume":12,"openInterest":56,"impliedVolatility":0.9639,"delta":0.0135,"gamma":0.002,"theta":-0.0186,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:07"},{"contractSymbol":"CRCL261002P00140000","optionType":"put","expiryDate":"2026-10-02","strike":140,"lastPrice":0,"bid":47.2,"ask":50.95,"volume":0,"openInterest":0,"impliedVolatility":1.4536,"delta":-0.9926,"gamma":0.0017,"theta":-0.0145,"vega":0.0038,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00145000","optionType":"call","expiryDate":"2026-10-02","strike":145,"lastPrice":0.07,"bid":0.05,"ask":0.28,"volume":7,"openInterest":6,"impliedVolatility":1.1133,"delta":0.0093,"gamma":0.0014,"theta":-0.0135,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:20:42"},{"contractSymbol":"CRCL261002P00145000","optionType":"put","expiryDate":"2026-10-02","strike":145,"lastPrice":0,"bid":50.9,"ask":57.55,"volume":0,"openInterest":0,"impliedVolatility":1.5938,"delta":-0.9958,"gamma":0.001,"theta":-0.0086,"vega":0.0022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261002C00150000","optionType":"call","expiryDate":"2026-10-02","strike":150,"lastPrice":0.06,"bid":0.05,"ask":0.22,"volume":9,"openInterest":267,"impliedVolatility":1.1479,"delta":0.0064,"gamma":0.001,"theta":-0.0098,"vega":0.0032,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:10"},{"contractSymbol":"CRCL261002P00150000","optionType":"put","expiryDate":"2026-10-02","strike":150,"lastPrice":0,"bid":57.1,"ask":62.55,"volume":0,"openInterest":0,"impliedVolatility":1.8634,"delta":-0.9977,"gamma":0.0006,"theta":-0.0049,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009C00050000","optionType":"call","expiryDate":"2026-10-09","strike":50,"lastPrice":0,"bid":38.1,"ask":46.25,"volume":0,"openInterest":0,"impliedVolatility":1.3658,"delta":0.9964,"gamma":0.0005,"theta":-0.0054,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009P00050000","optionType":"put","expiryDate":"2026-10-09","strike":50,"lastPrice":0,"bid":0,"ask":0.15,"volume":0,"openInterest":0,"impliedVolatility":1.1287,"delta":-0.0038,"gamma":0.0005,"theta":-0.0054,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009C00055000","optionType":"call","expiryDate":"2026-10-09","strike":55,"lastPrice":40.1,"bid":33.15,"ask":40.65,"volume":0,"openInterest":1,"impliedVolatility":0,"delta":0.9928,"gamma":0.001,"theta":-0.0091,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:12:19"},{"contractSymbol":"CRCL261009P00055000","optionType":"put","expiryDate":"2026-10-09","strike":55,"lastPrice":0.14,"bid":0,"ask":0.25,"volume":0,"openInterest":10,"impliedVolatility":1.0406,"delta":-0.0074,"gamma":0.001,"theta":-0.0092,"vega":0.0045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T15:50:07"},{"contractSymbol":"CRCL261009C00060000","optionType":"call","expiryDate":"2026-10-09","strike":60,"lastPrice":25.09,"bid":28.95,"ask":34.5,"volume":0,"openInterest":6,"impliedVolatility":0,"delta":0.9855,"gamma":0.002,"theta":-0.0157,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:52:15"},{"contractSymbol":"CRCL261009P00060000","optionType":"put","expiryDate":"2026-10-09","strike":60,"lastPrice":0.1,"bid":0.06,"ask":0.21,"volume":8,"openInterest":169,"impliedVolatility":0.8938,"delta":-0.0148,"gamma":0.002,"theta":-0.0158,"vega":0.0082,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:30"},{"contractSymbol":"CRCL261009C00065000","optionType":"call","expiryDate":"2026-10-09","strike":65,"lastPrice":26.48,"bid":23.75,"ask":31.1,"volume":0,"openInterest":1,"impliedVolatility":0.9476,"delta":0.971,"gamma":0.0038,"theta":-0.0268,"vega":0.0147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:22:53"},{"contractSymbol":"CRCL261009P00065000","optionType":"put","expiryDate":"2026-10-09","strike":65,"lastPrice":0.21,"bid":0.15,"ask":0.33,"volume":59,"openInterest":205,"impliedVolatility":0.8244,"delta":-0.0293,"gamma":0.0038,"theta":-0.0269,"vega":0.0147,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:30"},{"contractSymbol":"CRCL261009C00069000","optionType":"call","expiryDate":"2026-10-09","strike":69,"lastPrice":0,"bid":21.6,"ask":26.6,"volume":0,"openInterest":0,"impliedVolatility":1.0208,"delta":0.9502,"gamma":0.0061,"theta":-0.0404,"vega":0.0228,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009P00069000","optionType":"put","expiryDate":"2026-10-09","strike":69,"lastPrice":0.4,"bid":0.26,"ask":0.5,"volume":6,"openInterest":2,"impliedVolatility":0.7725,"delta":-0.0502,"gamma":0.0061,"theta":-0.0405,"vega":0.0229,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:22:35"},{"contractSymbol":"CRCL261009C00070000","optionType":"call","expiryDate":"2026-10-09","strike":70,"lastPrice":22.3,"bid":19.8,"ask":25.65,"volume":2,"openInterest":4,"impliedVolatility":0.8773,"delta":0.9432,"gamma":0.0068,"theta":-0.0445,"vega":0.0253,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:33:23"},{"contractSymbol":"CRCL261009P00070000","optionType":"put","expiryDate":"2026-10-09","strike":70,"lastPrice":0.42,"bid":0.38,"ask":0.52,"volume":47,"openInterest":351,"impliedVolatility":0.7695,"delta":-0.0572,"gamma":0.0068,"theta":-0.0447,"vega":0.0253,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:30"},{"contractSymbol":"CRCL261009C00071000","optionType":"call","expiryDate":"2026-10-09","strike":71,"lastPrice":0,"bid":18,"ask":24.9,"volume":0,"openInterest":0,"impliedVolatility":0.7514,"delta":0.9353,"gamma":0.0076,"theta":-0.049,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009P00071000","optionType":"put","expiryDate":"2026-10-09","strike":71,"lastPrice":0.75,"bid":0.29,"ask":0.83,"volume":4,"openInterest":0,"impliedVolatility":0.7769,"delta":-0.0651,"gamma":0.0076,"theta":-0.0492,"vega":0.028,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:54:54"},{"contractSymbol":"CRCL261009C00072000","optionType":"call","expiryDate":"2026-10-09","strike":72,"lastPrice":0,"bid":18.9,"ask":24,"volume":0,"openInterest":0,"impliedVolatility":0.9861,"delta":0.9265,"gamma":0.0084,"theta":-0.0538,"vega":0.0309,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009P00072000","optionType":"put","expiryDate":"2026-10-09","strike":72,"lastPrice":0.64,"bid":0.46,"ask":0.9,"volume":18,"openInterest":1,"impliedVolatility":0.7817,"delta":-0.074,"gamma":0.0085,"theta":-0.054,"vega":0.031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:27:54"},{"contractSymbol":"CRCL261009C00073000","optionType":"call","expiryDate":"2026-10-09","strike":73,"lastPrice":0,"bid":17.45,"ask":23.05,"volume":0,"openInterest":0,"impliedVolatility":0.9017,"delta":0.9166,"gamma":0.0094,"theta":-0.0588,"vega":0.0339,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009P00073000","optionType":"put","expiryDate":"2026-10-09","strike":73,"lastPrice":0.62,"bid":0.53,"ask":0.82,"volume":2,"openInterest":0,"impliedVolatility":0.7462,"delta":-0.0839,"gamma":0.0094,"theta":-0.059,"vega":0.034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:48:47"},{"contractSymbol":"CRCL261009C00074000","optionType":"call","expiryDate":"2026-10-09","strike":74,"lastPrice":0,"bid":17,"ask":22.2,"volume":0,"openInterest":0,"impliedVolatility":0.9373,"delta":0.9057,"gamma":0.0103,"theta":-0.0642,"vega":0.0372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009P00074000","optionType":"put","expiryDate":"2026-10-09","strike":74,"lastPrice":0.88,"bid":0.62,"ask":0.9,"volume":1,"openInterest":0,"impliedVolatility":0.7362,"delta":-0.0948,"gamma":0.0104,"theta":-0.0644,"vega":0.0372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:55:31"},{"contractSymbol":"CRCL261009C00075000","optionType":"call","expiryDate":"2026-10-09","strike":75,"lastPrice":11.89,"bid":16.3,"ask":20.95,"volume":0,"openInterest":30,"impliedVolatility":0.902,"delta":0.8937,"gamma":0.0113,"theta":-0.0698,"vega":0.0406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:54:46"},{"contractSymbol":"CRCL261009P00075000","optionType":"put","expiryDate":"2026-10-09","strike":75,"lastPrice":0.85,"bid":0.67,"ask":0.91,"volume":60,"openInterest":536,"impliedVolatility":0.7098,"delta":-0.1069,"gamma":0.0114,"theta":-0.0701,"vega":0.0407,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261009C00076000","optionType":"call","expiryDate":"2026-10-09","strike":76,"lastPrice":27.32,"bid":14.2,"ask":20.1,"volume":0,"openInterest":1,"impliedVolatility":0.7651,"delta":0.8804,"gamma":0.0124,"theta":-0.0756,"vega":0.0441,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T13:37:51"},{"contractSymbol":"CRCL261009P00076000","optionType":"put","expiryDate":"2026-10-09","strike":76,"lastPrice":1.06,"bid":0.79,"ask":1.2,"volume":58,"openInterest":134,"impliedVolatility":0.7246,"delta":-0.1202,"gamma":0.0124,"theta":-0.0759,"vega":0.0441,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:24"},{"contractSymbol":"CRCL261009C00077000","optionType":"call","expiryDate":"2026-10-09","strike":77,"lastPrice":10.74,"bid":14.7,"ask":19.3,"volume":0,"openInterest":15,"impliedVolatility":0.89,"delta":0.866,"gamma":0.0135,"theta":-0.0816,"vega":0.0478,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:38:43"},{"contractSymbol":"CRCL261009P00077000","optionType":"put","expiryDate":"2026-10-09","strike":77,"lastPrice":1.24,"bid":1,"ask":1.3,"volume":5,"openInterest":23,"impliedVolatility":0.7225,"delta":-0.1347,"gamma":0.0136,"theta":-0.0819,"vega":0.048,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:55:57"},{"contractSymbol":"CRCL261009C00078000","optionType":"call","expiryDate":"2026-10-09","strike":78,"lastPrice":14.32,"bid":13.75,"ask":17.1,"volume":3,"openInterest":5,"impliedVolatility":0.7445,"delta":0.8503,"gamma":0.0146,"theta":-0.0877,"vega":0.0514,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:16:56"},{"contractSymbol":"CRCL261009P00078000","optionType":"put","expiryDate":"2026-10-09","strike":78,"lastPrice":1.39,"bid":1.12,"ask":1.45,"volume":12,"openInterest":314,"impliedVolatility":0.7129,"delta":-0.1505,"gamma":0.0147,"theta":-0.0881,"vega":0.0515,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:54:38"},{"contractSymbol":"CRCL261009C00079000","optionType":"call","expiryDate":"2026-10-09","strike":79,"lastPrice":14.3,"bid":13,"ask":17.25,"volume":1,"openInterest":15,"impliedVolatility":0.8276,"delta":0.8334,"gamma":0.0158,"theta":-0.0939,"vega":0.0552,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:18:39"},{"contractSymbol":"CRCL261009P00079000","optionType":"put","expiryDate":"2026-10-09","strike":79,"lastPrice":1.58,"bid":1.26,"ask":2.27,"volume":20,"openInterest":251,"impliedVolatility":0.7628,"delta":-0.1674,"gamma":0.0158,"theta":-0.0943,"vega":0.0553,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:58"},{"contractSymbol":"CRCL261009C00080000","optionType":"call","expiryDate":"2026-10-09","strike":80,"lastPrice":13.2,"bid":12.6,"ask":15.2,"volume":106,"openInterest":101,"impliedVolatility":0.7487,"delta":0.8153,"gamma":0.0169,"theta":-0.1001,"vega":0.0589,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:56"},{"contractSymbol":"CRCL261009P00080000","optionType":"put","expiryDate":"2026-10-09","strike":80,"lastPrice":1.72,"bid":1.5,"ask":1.88,"volume":157,"openInterest":409,"impliedVolatility":0.7101,"delta":-0.1856,"gamma":0.0169,"theta":-0.1005,"vega":0.059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:09"},{"contractSymbol":"CRCL261009C00081000","optionType":"call","expiryDate":"2026-10-09","strike":81,"lastPrice":13.5,"bid":12.15,"ask":13.65,"volume":2,"openInterest":11,"impliedVolatility":0.7076,"delta":0.796,"gamma":0.018,"theta":-0.1062,"vega":0.0625,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:00:00"},{"contractSymbol":"CRCL261009P00081000","optionType":"put","expiryDate":"2026-10-09","strike":81,"lastPrice":2.03,"bid":1.71,"ask":2.67,"volume":4,"openInterest":207,"impliedVolatility":0.7508,"delta":-0.205,"gamma":0.018,"theta":-0.1067,"vega":0.0626,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:02:36"},{"contractSymbol":"CRCL261009C00082000","optionType":"call","expiryDate":"2026-10-09","strike":82,"lastPrice":10.3,"bid":11.4,"ask":13.15,"volume":1,"openInterest":43,"impliedVolatility":0.724,"delta":0.7756,"gamma":0.019,"theta":-0.1122,"vega":0.0661,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:15"},{"contractSymbol":"CRCL261009P00082000","optionType":"put","expiryDate":"2026-10-09","strike":82,"lastPrice":2.5,"bid":2.1,"ask":2.39,"volume":9,"openInterest":168,"impliedVolatility":0.7171,"delta":-0.2255,"gamma":0.0191,"theta":-0.1127,"vega":0.0664,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:41"},{"contractSymbol":"CRCL261009C00083000","optionType":"call","expiryDate":"2026-10-09","strike":83,"lastPrice":10,"bid":10.7,"ask":12.4,"volume":2,"openInterest":22,"impliedVolatility":0.721,"delta":0.7542,"gamma":0.02,"theta":-0.118,"vega":0.0695,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:31"},{"contractSymbol":"CRCL261009P00083000","optionType":"put","expiryDate":"2026-10-09","strike":83,"lastPrice":2.84,"bid":2.22,"ask":2.74,"volume":120,"openInterest":109,"impliedVolatility":0.7088,"delta":-0.247,"gamma":0.0201,"theta":-0.1185,"vega":0.0696,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:14:41"},{"contractSymbol":"CRCL261009C00084000","optionType":"call","expiryDate":"2026-10-09","strike":84,"lastPrice":10.68,"bid":10.1,"ask":11.55,"volume":10,"openInterest":71,"impliedVolatility":0.7149,"delta":0.7319,"gamma":0.021,"theta":-0.1235,"vega":0.0727,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:13:48"},{"contractSymbol":"CRCL261009P00084000","optionType":"put","expiryDate":"2026-10-09","strike":84,"lastPrice":2.97,"bid":2.54,"ask":3.2,"volume":6,"openInterest":70,"impliedVolatility":0.7193,"delta":-0.2694,"gamma":0.0211,"theta":-0.124,"vega":0.0728,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:58"},{"contractSymbol":"CRCL261009C00085000","optionType":"call","expiryDate":"2026-10-09","strike":85,"lastPrice":9.69,"bid":9.45,"ask":11.3,"volume":50,"openInterest":52,"impliedVolatility":0.7422,"delta":0.7087,"gamma":0.0219,"theta":-0.1286,"vega":0.0756,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:18"},{"contractSymbol":"CRCL261009P00085000","optionType":"put","expiryDate":"2026-10-09","strike":85,"lastPrice":3.1,"bid":3,"ask":3.4,"volume":78,"openInterest":371,"impliedVolatility":0.7176,"delta":-0.2927,"gamma":0.022,"theta":-0.1292,"vega":0.0758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:27"},{"contractSymbol":"CRCL261009C00086000","optionType":"call","expiryDate":"2026-10-09","strike":86,"lastPrice":9.3,"bid":9.2,"ask":10.15,"volume":1,"openInterest":12,"impliedVolatility":0.7327,"delta":0.6849,"gamma":0.0226,"theta":-0.1333,"vega":0.0783,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:18:18"},{"contractSymbol":"CRCL261009P00086000","optionType":"put","expiryDate":"2026-10-09","strike":86,"lastPrice":3.7,"bid":2.75,"ask":4.45,"volume":10,"openInterest":209,"impliedVolatility":0.7217,"delta":-0.3167,"gamma":0.0228,"theta":-0.134,"vega":0.0784,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:31:04"},{"contractSymbol":"CRCL261009C00087000","optionType":"call","expiryDate":"2026-10-09","strike":87,"lastPrice":8.31,"bid":8.55,"ask":9.5,"volume":7,"openInterest":103,"impliedVolatility":0.7268,"delta":0.6605,"gamma":0.0233,"theta":-0.1376,"vega":0.0807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:45:22"},{"contractSymbol":"CRCL261009P00087000","optionType":"put","expiryDate":"2026-10-09","strike":87,"lastPrice":3.96,"bid":3.5,"ask":4.85,"volume":109,"openInterest":341,"impliedVolatility":0.7441,"delta":-0.3412,"gamma":0.0235,"theta":-0.1383,"vega":0.0808,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:58"},{"contractSymbol":"CRCL261009C00088000","optionType":"call","expiryDate":"2026-10-09","strike":88,"lastPrice":7.95,"bid":8,"ask":9.1,"volume":18,"openInterest":137,"impliedVolatility":0.7392,"delta":0.6357,"gamma":0.0239,"theta":-0.1414,"vega":0.0828,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:07:27"},{"contractSymbol":"CRCL261009P00088000","optionType":"put","expiryDate":"2026-10-09","strike":88,"lastPrice":4.67,"bid":3.45,"ask":4.8,"volume":3,"openInterest":147,"impliedVolatility":0.6868,"delta":-0.3661,"gamma":0.024,"theta":-0.1421,"vega":0.0829,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:08:16"},{"contractSymbol":"CRCL261009C00089000","optionType":"call","expiryDate":"2026-10-09","strike":89,"lastPrice":7.65,"bid":7.45,"ask":8.45,"volume":7,"openInterest":255,"impliedVolatility":0.7334,"delta":0.6107,"gamma":0.0244,"theta":-0.1446,"vega":0.0845,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:31"},{"contractSymbol":"CRCL261009P00089000","optionType":"put","expiryDate":"2026-10-09","strike":89,"lastPrice":5.08,"bid":4.5,"ask":5.75,"volume":9,"openInterest":283,"impliedVolatility":0.753,"delta":-0.3913,"gamma":0.0245,"theta":-0.1454,"vega":0.0846,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:45:05"},{"contractSymbol":"CRCL261009C00090000","optionType":"call","expiryDate":"2026-10-09","strike":90,"lastPrice":7.1,"bid":6.95,"ask":7.85,"volume":123,"openInterest":1180,"impliedVolatility":0.7306,"delta":0.5855,"gamma":0.0247,"theta":-0.1472,"vega":0.0859,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:47"},{"contractSymbol":"CRCL261009P00090000","optionType":"put","expiryDate":"2026-10-09","strike":90,"lastPrice":5.4,"bid":5.05,"ask":5.65,"volume":20,"openInterest":246,"impliedVolatility":0.7239,"delta":-0.4166,"gamma":0.0249,"theta":-0.1481,"vega":0.086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:16"},{"contractSymbol":"CRCL261009C00091000","optionType":"call","expiryDate":"2026-10-09","strike":91,"lastPrice":6.78,"bid":6.5,"ask":7.35,"volume":27,"openInterest":182,"impliedVolatility":0.7336,"delta":0.5604,"gamma":0.025,"theta":-0.1493,"vega":0.0869,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:41"},{"contractSymbol":"CRCL261009P00091000","optionType":"put","expiryDate":"2026-10-09","strike":91,"lastPrice":5.7,"bid":5.45,"ask":6.2,"volume":4,"openInterest":362,"impliedVolatility":0.7212,"delta":-0.4419,"gamma":0.0251,"theta":-0.1502,"vega":0.0869,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261009C00092000","optionType":"call","expiryDate":"2026-10-09","strike":92,"lastPrice":6.45,"bid":6.05,"ask":7,"volume":1777,"openInterest":515,"impliedVolatility":0.7424,"delta":0.5354,"gamma":0.0251,"theta":-0.1508,"vega":0.0876,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261009P00092000","optionType":"put","expiryDate":"2026-10-09","strike":92,"lastPrice":6.45,"bid":5.35,"ask":6.75,"volume":77,"openInterest":303,"impliedVolatility":0.6873,"delta":-0.467,"gamma":0.0253,"theta":-0.1518,"vega":0.0875,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:32"},{"contractSymbol":"CRCL261009C00093000","optionType":"call","expiryDate":"2026-10-09","strike":93,"lastPrice":5.84,"bid":5.5,"ask":6.45,"volume":9,"openInterest":389,"impliedVolatility":0.7312,"delta":0.5107,"gamma":0.0251,"theta":-0.1518,"vega":0.0879,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:25:35"},{"contractSymbol":"CRCL261009P00093000","optionType":"put","expiryDate":"2026-10-09","strike":93,"lastPrice":9.46,"bid":6.4,"ask":7.85,"volume":0,"openInterest":302,"impliedVolatility":0.7475,"delta":-0.4919,"gamma":0.0253,"theta":-0.1527,"vega":0.0878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:34:48"},{"contractSymbol":"CRCL261009C00094000","optionType":"call","expiryDate":"2026-10-09","strike":94,"lastPrice":5.5,"bid":5.2,"ask":5.8,"volume":58,"openInterest":67,"impliedVolatility":0.7258,"delta":0.4863,"gamma":0.025,"theta":-0.1522,"vega":0.0878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:39"},{"contractSymbol":"CRCL261009P00094000","optionType":"put","expiryDate":"2026-10-09","strike":94,"lastPrice":7.93,"bid":7.1,"ask":7.95,"volume":11,"openInterest":248,"impliedVolatility":0.7278,"delta":-0.5164,"gamma":0.0252,"theta":-0.1531,"vega":0.0878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:42"},{"contractSymbol":"CRCL261009C00095000","optionType":"call","expiryDate":"2026-10-09","strike":95,"lastPrice":5.13,"bid":4.75,"ask":5.7,"volume":30,"openInterest":229,"impliedVolatility":0.7406,"delta":0.4625,"gamma":0.0248,"theta":-0.152,"vega":0.0875,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:23"},{"contractSymbol":"CRCL261009P00095000","optionType":"put","expiryDate":"2026-10-09","strike":95,"lastPrice":8.5,"bid":7.7,"ask":8.6,"volume":6,"openInterest":400,"impliedVolatility":0.7312,"delta":-0.5404,"gamma":0.025,"theta":-0.1531,"vega":0.0874,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:45:06"},{"contractSymbol":"CRCL261009C00096000","optionType":"call","expiryDate":"2026-10-09","strike":96,"lastPrice":4.63,"bid":4.4,"ask":5.3,"volume":44,"openInterest":291,"impliedVolatility":0.7414,"delta":0.4392,"gamma":0.0246,"theta":-0.1514,"vega":0.0869,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:44"},{"contractSymbol":"CRCL261009P00096000","optionType":"put","expiryDate":"2026-10-09","strike":96,"lastPrice":8.85,"bid":8.2,"ask":9.2,"volume":21,"openInterest":72,"impliedVolatility":0.7233,"delta":-0.5638,"gamma":0.0248,"theta":-0.1524,"vega":0.0866,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:47"},{"contractSymbol":"CRCL261009C00097000","optionType":"call","expiryDate":"2026-10-09","strike":97,"lastPrice":4.35,"bid":4.05,"ask":5.1,"volume":10,"openInterest":554,"impliedVolatility":0.7513,"delta":0.4166,"gamma":0.0242,"theta":-0.1502,"vega":0.086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:27"},{"contractSymbol":"CRCL261009P00097000","optionType":"put","expiryDate":"2026-10-09","strike":97,"lastPrice":9.84,"bid":8.9,"ask":10.05,"volume":3,"openInterest":97,"impliedVolatility":0.7387,"delta":-0.5866,"gamma":0.0244,"theta":-0.1514,"vega":0.0858,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:04"},{"contractSymbol":"CRCL261009C00098000","optionType":"call","expiryDate":"2026-10-09","strike":98,"lastPrice":4.05,"bid":3.3,"ask":4.6,"volume":6,"openInterest":145,"impliedVolatility":0.7177,"delta":0.3946,"gamma":0.0238,"theta":-0.1487,"vega":0.0848,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:54:22"},{"contractSymbol":"CRCL261009P00098000","optionType":"put","expiryDate":"2026-10-09","strike":98,"lastPrice":16.3,"bid":9.35,"ask":10.6,"volume":0,"openInterest":284,"impliedVolatility":0.7196,"delta":-0.6087,"gamma":0.024,"theta":-0.1499,"vega":0.0845,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:44:31"},{"contractSymbol":"CRCL261009C00099000","optionType":"call","expiryDate":"2026-10-09","strike":99,"lastPrice":3.88,"bid":3.45,"ask":4.3,"volume":6,"openInterest":507,"impliedVolatility":0.7464,"delta":0.3734,"gamma":0.0233,"theta":-0.1468,"vega":0.0834,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:23"},{"contractSymbol":"CRCL261009P00099000","optionType":"put","expiryDate":"2026-10-09","strike":99,"lastPrice":11.25,"bid":10.3,"ask":11.25,"volume":20,"openInterest":236,"impliedVolatility":0.7333,"delta":-0.63,"gamma":0.0235,"theta":-0.148,"vega":0.0829,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:40"},{"contractSymbol":"CRCL261009C00100000","optionType":"call","expiryDate":"2026-10-09","strike":100,"lastPrice":3.71,"bid":3.4,"ask":3.8,"volume":264,"openInterest":148,"impliedVolatility":0.7493,"delta":0.353,"gamma":0.0228,"theta":-0.1445,"vega":0.0819,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:08"},{"contractSymbol":"CRCL261009P00100000","optionType":"put","expiryDate":"2026-10-09","strike":100,"lastPrice":11.55,"bid":10.95,"ask":11.95,"volume":2,"openInterest":380,"impliedVolatility":0.7297,"delta":-0.6506,"gamma":0.023,"theta":-0.1457,"vega":0.0815,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:45"},{"contractSymbol":"CRCL261009C00101000","optionType":"call","expiryDate":"2026-10-09","strike":101,"lastPrice":3.08,"bid":3,"ask":3.8,"volume":12,"openInterest":233,"impliedVolatility":0.7594,"delta":0.3334,"gamma":0.0222,"theta":-0.1419,"vega":0.0801,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:47"},{"contractSymbol":"CRCL261009P00101000","optionType":"put","expiryDate":"2026-10-09","strike":101,"lastPrice":12.85,"bid":11.55,"ask":12.7,"volume":0,"openInterest":239,"impliedVolatility":0.7235,"delta":-0.6704,"gamma":0.0224,"theta":-0.1432,"vega":0.0797,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:09:25"},{"contractSymbol":"CRCL261009C00102000","optionType":"call","expiryDate":"2026-10-09","strike":102,"lastPrice":1.35,"bid":2.81,"ask":3.95,"volume":0,"openInterest":65,"impliedVolatility":0.7903,"delta":0.3146,"gamma":0.0216,"theta":-0.139,"vega":0.0782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:34:48"},{"contractSymbol":"CRCL261009P00102000","optionType":"put","expiryDate":"2026-10-09","strike":102,"lastPrice":23.36,"bid":12.4,"ask":13.7,"volume":0,"openInterest":626,"impliedVolatility":0.7469,"delta":-0.6894,"gamma":0.0218,"theta":-0.1403,"vega":0.0777,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:00:59"},{"contractSymbol":"CRCL261009C00103000","optionType":"call","expiryDate":"2026-10-09","strike":103,"lastPrice":3.05,"bid":2.62,"ask":3.05,"volume":1,"openInterest":213,"impliedVolatility":0.7523,"delta":0.2967,"gamma":0.0209,"theta":-0.1359,"vega":0.0762,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:42:08"},{"contractSymbol":"CRCL261009P00103000","optionType":"put","expiryDate":"2026-10-09","strike":103,"lastPrice":0,"bid":13.15,"ask":14.8,"volume":0,"openInterest":0,"impliedVolatility":0.769,"delta":-0.7074,"gamma":0.0212,"theta":-0.1373,"vega":0.0756,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009C00104000","optionType":"call","expiryDate":"2026-10-09","strike":104,"lastPrice":2.6,"bid":2.39,"ask":3.05,"volume":2,"openInterest":18,"impliedVolatility":0.7676,"delta":0.2796,"gamma":0.0203,"theta":-0.1325,"vega":0.0741,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:03:00"},{"contractSymbol":"CRCL261009P00104000","optionType":"put","expiryDate":"2026-10-09","strike":104,"lastPrice":15.9,"bid":13.95,"ask":15.6,"volume":0,"openInterest":1,"impliedVolatility":0.7732,"delta":-0.7247,"gamma":0.0205,"theta":-0.134,"vega":0.0735,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:24:40"},{"contractSymbol":"CRCL261009C00105000","optionType":"call","expiryDate":"2026-10-09","strike":105,"lastPrice":2.5,"bid":2.07,"ask":2.52,"volume":90,"openInterest":114,"impliedVolatility":0.74,"delta":0.2633,"gamma":0.0196,"theta":-0.1291,"vega":0.0719,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:57"},{"contractSymbol":"CRCL261009P00105000","optionType":"put","expiryDate":"2026-10-09","strike":105,"lastPrice":22.8,"bid":14.8,"ask":16.4,"volume":0,"openInterest":136,"impliedVolatility":0.779,"delta":-0.7412,"gamma":0.0198,"theta":-0.1306,"vega":0.0711,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:23:56"},{"contractSymbol":"CRCL261009C00106000","optionType":"call","expiryDate":"2026-10-09","strike":106,"lastPrice":2.03,"bid":2.03,"ask":2.59,"volume":1,"openInterest":53,"impliedVolatility":0.7688,"delta":0.2478,"gamma":0.0189,"theta":-0.1255,"vega":0.0696,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:06"},{"contractSymbol":"CRCL261009P00106000","optionType":"put","expiryDate":"2026-10-09","strike":106,"lastPrice":0,"bid":15.55,"ask":17.25,"volume":0,"openInterest":0,"impliedVolatility":0.7794,"delta":-0.7568,"gamma":0.0191,"theta":-0.127,"vega":0.0686,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009C00107000","optionType":"call","expiryDate":"2026-10-09","strike":107,"lastPrice":2.05,"bid":1.86,"ask":2.42,"volume":8,"openInterest":8,"impliedVolatility":0.7715,"delta":0.2331,"gamma":0.0182,"theta":-0.1218,"vega":0.0674,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:07"},{"contractSymbol":"CRCL261009P00107000","optionType":"put","expiryDate":"2026-10-09","strike":107,"lastPrice":19.21,"bid":16.25,"ask":18.1,"volume":0,"openInterest":2,"impliedVolatility":0.7739,"delta":-0.7717,"gamma":0.0184,"theta":-0.1234,"vega":0.0665,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:28:07"},{"contractSymbol":"CRCL261009C00110000","optionType":"call","expiryDate":"2026-10-09","strike":110,"lastPrice":1.62,"bid":1.49,"ask":1.85,"volume":43,"openInterest":151,"impliedVolatility":0.7747,"delta":0.1937,"gamma":0.0161,"theta":-0.1103,"vega":0.0604,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"CRCL261009P00110000","optionType":"put","expiryDate":"2026-10-09","strike":110,"lastPrice":25.99,"bid":17.9,"ask":23,"volume":0,"openInterest":138,"impliedVolatility":0.8941,"delta":-0.8117,"gamma":0.0164,"theta":-0.1121,"vega":0.0592,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:59:52"},{"contractSymbol":"CRCL261009C00115000","optionType":"call","expiryDate":"2026-10-09","strike":115,"lastPrice":1.15,"bid":0.96,"ask":1.2,"volume":23,"openInterest":163,"impliedVolatility":0.7775,"delta":0.1414,"gamma":0.0128,"theta":-0.0914,"vega":0.0493,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:37"},{"contractSymbol":"CRCL261009P00115000","optionType":"put","expiryDate":"2026-10-09","strike":115,"lastPrice":22.4,"bid":23.25,"ask":27.85,"volume":0,"openInterest":153,"impliedVolatility":1.0327,"delta":-0.8648,"gamma":0.0131,"theta":-0.0936,"vega":0.0476,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:38:57"},{"contractSymbol":"CRCL261009C00120000","optionType":"call","expiryDate":"2026-10-09","strike":120,"lastPrice":0.8,"bid":0.63,"ask":0.94,"volume":12,"openInterest":118,"impliedVolatility":0.8063,"delta":0.103,"gamma":0.01,"theta":-0.0742,"vega":0.0395,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:26"},{"contractSymbol":"CRCL261009P00120000","optionType":"put","expiryDate":"2026-10-09","strike":120,"lastPrice":28.67,"bid":26.45,"ask":32.35,"volume":0,"openInterest":31,"impliedVolatility":0.9383,"delta":-0.9042,"gamma":0.0104,"theta":-0.0767,"vega":0.0371,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:40:39"},{"contractSymbol":"CRCL261009C00125000","optionType":"call","expiryDate":"2026-10-09","strike":125,"lastPrice":0.55,"bid":0.42,"ask":0.88,"volume":28,"openInterest":216,"impliedVolatility":0.8556,"delta":0.0751,"gamma":0.0077,"theta":-0.0593,"vega":0.0312,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:30"},{"contractSymbol":"CRCL261009P00125000","optionType":"put","expiryDate":"2026-10-09","strike":125,"lastPrice":29.13,"bid":31.4,"ask":37.2,"volume":0,"openInterest":187,"impliedVolatility":1.012,"delta":-0.933,"gamma":0.0081,"theta":-0.0621,"vega":0.0281,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T09:45:14"},{"contractSymbol":"CRCL261009C00130000","optionType":"call","expiryDate":"2026-10-09","strike":130,"lastPrice":0.34,"bid":0.23,"ask":0.4,"volume":2,"openInterest":39,"impliedVolatility":0.8096,"delta":0.0548,"gamma":0.0059,"theta":-0.047,"vega":0.0244,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:41"},{"contractSymbol":"CRCL261009P00130000","optionType":"put","expiryDate":"2026-10-09","strike":130,"lastPrice":0,"bid":37.6,"ask":42.35,"volume":0,"openInterest":0,"impliedVolatility":1.2433,"delta":-0.9539,"gamma":0.0062,"theta":-0.0496,"vega":0.0211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009C00135000","optionType":"call","expiryDate":"2026-10-09","strike":135,"lastPrice":0.18,"bid":0,"ask":0.57,"volume":2,"openInterest":11,"impliedVolatility":0.8632,"delta":0.0402,"gamma":0.0045,"theta":-0.037,"vega":0.019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:30:43"},{"contractSymbol":"CRCL261009P00135000","optionType":"put","expiryDate":"2026-10-09","strike":135,"lastPrice":0,"bid":42.1,"ask":46.9,"volume":0,"openInterest":0,"impliedVolatility":1.231,"delta":-0.969,"gamma":0.0047,"theta":-0.0389,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009C00140000","optionType":"call","expiryDate":"2026-10-09","strike":140,"lastPrice":0.19,"bid":0.09,"ask":0.33,"volume":7,"openInterest":12,"impliedVolatility":0.8826,"delta":0.0297,"gamma":0.0035,"theta":-0.0291,"vega":0.0148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:58"},{"contractSymbol":"CRCL261009P00140000","optionType":"put","expiryDate":"2026-10-09","strike":140,"lastPrice":0,"bid":44.15,"ask":52.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9796,"gamma":0.0034,"theta":-0.0293,"vega":0.0104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009C00145000","optionType":"call","expiryDate":"2026-10-09","strike":145,"lastPrice":0,"bid":0,"ask":1,"volume":0,"openInterest":0,"impliedVolatility":1.0925,"delta":0.022,"gamma":0.0026,"theta":-0.0228,"vega":0.0115,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009P00145000","optionType":"put","expiryDate":"2026-10-09","strike":145,"lastPrice":0,"bid":49.1,"ask":57.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.987,"gamma":0.0025,"theta":-0.021,"vega":0.0067,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261009C00150000","optionType":"call","expiryDate":"2026-10-09","strike":150,"lastPrice":0.23,"bid":0,"ask":0.36,"volume":0,"openInterest":25,"impliedVolatility":0.9758,"delta":0.0164,"gamma":0.002,"theta":-0.0179,"vega":0.009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:14:09"},{"contractSymbol":"CRCL261009P00150000","optionType":"put","expiryDate":"2026-10-09","strike":150,"lastPrice":0,"bid":54.1,"ask":62.1,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9919,"gamma":0.0017,"theta":-0.0144,"vega":0.0046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261016C00030000","optionType":"call","expiryDate":"2026-10-16","strike":30,"lastPrice":62.86,"bid":57.45,"ask":66.45,"volume":0,"openInterest":9,"impliedVolatility":1.5535,"delta":0.9999,"gamma":0.0001,"theta":-0.0014,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-28T09:32:37"},{"contractSymbol":"CRCL261016P00030000","optionType":"put","expiryDate":"2026-10-16","strike":30,"lastPrice":0.01,"bid":0,"ask":0.05,"volume":0,"openInterest":1562,"impliedVolatility":1.5212,"delta":-0.0007,"gamma":0.0001,"theta":-0.0014,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:30:31"},{"contractSymbol":"CRCL261016C00035000","optionType":"call","expiryDate":"2026-10-16","strike":35,"lastPrice":60,"bid":52.8,"ask":60.1,"volume":0,"openInterest":5,"impliedVolatility":0,"delta":0.9993,"gamma":0.0001,"theta":-0.0021,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:40:27"},{"contractSymbol":"CRCL261016P00035000","optionType":"put","expiryDate":"2026-10-16","strike":35,"lastPrice":0.02,"bid":0,"ask":0.07,"volume":25,"openInterest":195,"impliedVolatility":1.3693,"delta":-0.0013,"gamma":0.0001,"theta":-0.0021,"vega":0.0011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:36:38"},{"contractSymbol":"CRCL261016C00040000","optionType":"call","expiryDate":"2026-10-16","strike":40,"lastPrice":57.77,"bid":47.85,"ask":55.95,"volume":0,"openInterest":15,"impliedVolatility":0,"delta":0.9983,"gamma":0.0002,"theta":-0.0034,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:36:43"},{"contractSymbol":"CRCL261016P00040000","optionType":"put","expiryDate":"2026-10-16","strike":40,"lastPrice":0.06,"bid":0,"ask":0.1,"volume":0,"openInterest":233,"impliedVolatility":1.2401,"delta":-0.0023,"gamma":0.0002,"theta":-0.0034,"vega":0.0018,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:30:14"},{"contractSymbol":"CRCL261016C00045000","optionType":"call","expiryDate":"2026-10-16","strike":45,"lastPrice":46.11,"bid":44.55,"ask":50.3,"volume":4,"openInterest":21,"impliedVolatility":1.5036,"delta":0.9965,"gamma":0.0005,"theta":-0.0053,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:18"},{"contractSymbol":"CRCL261016P00045000","optionType":"put","expiryDate":"2026-10-16","strike":45,"lastPrice":0.06,"bid":0.03,"ask":0.11,"volume":6,"openInterest":4238,"impliedVolatility":1.1227,"delta":-0.0042,"gamma":0.0005,"theta":-0.0054,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:21:50"},{"contractSymbol":"CRCL261016C00050000","optionType":"call","expiryDate":"2026-10-16","strike":50,"lastPrice":31.5,"bid":37.95,"ask":46.15,"volume":0,"openInterest":179,"impliedVolatility":0.9554,"delta":0.993,"gamma":0.0008,"theta":-0.0086,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:54:20"},{"contractSymbol":"CRCL261016P00050000","optionType":"put","expiryDate":"2026-10-16","strike":50,"lastPrice":0.09,"bid":0.03,"ask":0.16,"volume":308,"openInterest":2324,"impliedVolatility":1.0111,"delta":-0.0076,"gamma":0.0008,"theta":-0.0086,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:50"},{"contractSymbol":"CRCL261016C00055000","optionType":"call","expiryDate":"2026-10-16","strike":55,"lastPrice":36.5,"bid":33,"ask":40,"volume":3,"openInterest":155,"impliedVolatility":0,"delta":0.9867,"gamma":0.0016,"theta":-0.0137,"vega":0.009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:49"},{"contractSymbol":"CRCL261016P00055000","optionType":"put","expiryDate":"2026-10-16","strike":55,"lastPrice":0.2,"bid":0.1,"ask":0.26,"volume":3,"openInterest":2543,"impliedVolatility":0.9559,"delta":-0.0139,"gamma":0.0016,"theta":-0.0138,"vega":0.009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:50:26"},{"contractSymbol":"CRCL261016C00060000","optionType":"call","expiryDate":"2026-10-16","strike":60,"lastPrice":32.86,"bid":31.05,"ask":35.4,"volume":3,"openInterest":361,"impliedVolatility":1.2199,"delta":0.9752,"gamma":0.0028,"theta":-0.0218,"vega":0.0151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:39"},{"contractSymbol":"CRCL261016P00060000","optionType":"put","expiryDate":"2026-10-16","strike":60,"lastPrice":0.19,"bid":0.18,"ask":0.31,"volume":97,"openInterest":2098,"impliedVolatility":0.8575,"delta":-0.0255,"gamma":0.0028,"theta":-0.0219,"vega":0.0152,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:28"},{"contractSymbol":"CRCL261016C00065000","optionType":"call","expiryDate":"2026-10-16","strike":65,"lastPrice":25.75,"bid":25.9,"ask":30.05,"volume":4,"openInterest":714,"impliedVolatility":0.969,"delta":0.9546,"gamma":0.0048,"theta":-0.034,"vega":0.0246,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:11:08"},{"contractSymbol":"CRCL261016P00065000","optionType":"put","expiryDate":"2026-10-16","strike":65,"lastPrice":0.38,"bid":0.31,"ask":0.48,"volume":243,"openInterest":4062,"impliedVolatility":0.7899,"delta":-0.0461,"gamma":0.0048,"theta":-0.0342,"vega":0.0246,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:33"},{"contractSymbol":"CRCL261016C00070000","optionType":"call","expiryDate":"2026-10-16","strike":70,"lastPrice":22.14,"bid":21.8,"ask":23.45,"volume":40,"openInterest":1444,"impliedVolatility":0.7072,"delta":0.9199,"gamma":0.0077,"theta":-0.0511,"vega":0.0382,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:41"},{"contractSymbol":"CRCL261016P00070000","optionType":"put","expiryDate":"2026-10-16","strike":70,"lastPrice":0.7,"bid":0.62,"ask":0.76,"volume":1845,"openInterest":3225,"impliedVolatility":0.7418,"delta":-0.081,"gamma":0.0077,"theta":-0.0513,"vega":0.0383,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:33"},{"contractSymbol":"CRCL261016C00075000","optionType":"call","expiryDate":"2026-10-16","strike":75,"lastPrice":17.75,"bid":17.5,"ask":19.15,"volume":24,"openInterest":1065,"impliedVolatility":0.7125,"delta":0.8655,"gamma":0.0115,"theta":-0.0725,"vega":0.0554,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:22"},{"contractSymbol":"CRCL261016P00075000","optionType":"put","expiryDate":"2026-10-16","strike":75,"lastPrice":1.3,"bid":1.3,"ask":1.52,"volume":318,"openInterest":3337,"impliedVolatility":0.7409,"delta":-0.1357,"gamma":0.0116,"theta":-0.0728,"vega":0.0554,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:22"},{"contractSymbol":"CRCL261016C00080000","optionType":"call","expiryDate":"2026-10-16","strike":80,"lastPrice":14.45,"bid":14.1,"ask":15.1,"volume":81,"openInterest":6087,"impliedVolatility":0.7348,"delta":0.7887,"gamma":0.0157,"theta":-0.0955,"vega":0.0738,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:17"},{"contractSymbol":"CRCL261016P00080000","optionType":"put","expiryDate":"2026-10-16","strike":80,"lastPrice":2.48,"bid":2.32,"ask":2.68,"volume":438,"openInterest":3683,"impliedVolatility":0.7323,"delta":-0.2128,"gamma":0.0157,"theta":-0.0959,"vega":0.0739,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:51"},{"contractSymbol":"CRCL261016C00085000","optionType":"call","expiryDate":"2026-10-16","strike":85,"lastPrice":11.3,"bid":11.05,"ask":11.45,"volume":257,"openInterest":7104,"impliedVolatility":0.7333,"delta":0.6928,"gamma":0.0192,"theta":-0.1155,"vega":0.0895,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:48"},{"contractSymbol":"CRCL261016P00085000","optionType":"put","expiryDate":"2026-10-16","strike":85,"lastPrice":3.98,"bid":4,"ask":4.15,"volume":326,"openInterest":3580,"impliedVolatility":0.7239,"delta":-0.3093,"gamma":0.0193,"theta":-0.1162,"vega":0.0897,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:38"},{"contractSymbol":"CRCL261016C00090000","optionType":"call","expiryDate":"2026-10-16","strike":90,"lastPrice":8.47,"bid":8.25,"ask":8.75,"volume":1165,"openInterest":2394,"impliedVolatility":0.7376,"delta":0.5866,"gamma":0.0212,"theta":-0.1285,"vega":0.0992,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:42"},{"contractSymbol":"CRCL261016P00090000","optionType":"put","expiryDate":"2026-10-16","strike":90,"lastPrice":6.1,"bid":6.25,"ask":6.45,"volume":211,"openInterest":5169,"impliedVolatility":0.7323,"delta":-0.4162,"gamma":0.0213,"theta":-0.1294,"vega":0.0992,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:06"},{"contractSymbol":"CRCL261016C00095000","optionType":"call","expiryDate":"2026-10-16","strike":95,"lastPrice":6.2,"bid":5.75,"ask":6.5,"volume":508,"openInterest":1770,"impliedVolatility":0.7428,"delta":0.481,"gamma":0.0214,"theta":-0.1327,"vega":0.1014,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261016P00095000","optionType":"put","expiryDate":"2026-10-16","strike":95,"lastPrice":9.29,"bid":9,"ask":9.85,"volume":198,"openInterest":1777,"impliedVolatility":0.7649,"delta":-0.5226,"gamma":0.0216,"theta":-0.1338,"vega":0.1012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:50"},{"contractSymbol":"CRCL261016C00100000","optionType":"call","expiryDate":"2026-10-16","strike":100,"lastPrice":4.55,"bid":4.4,"ask":4.6,"volume":1884,"openInterest":7125,"impliedVolatility":0.7388,"delta":0.3848,"gamma":0.0203,"theta":-0.1288,"vega":0.0972,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:39"},{"contractSymbol":"CRCL261016P00100000","optionType":"put","expiryDate":"2026-10-16","strike":100,"lastPrice":12.95,"bid":12,"ask":13.2,"volume":23,"openInterest":3837,"impliedVolatility":0.7592,"delta":-0.6198,"gamma":0.0205,"theta":-0.1302,"vega":0.0968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:29:05"},{"contractSymbol":"CRCL261016C00105000","optionType":"call","expiryDate":"2026-10-16","strike":105,"lastPrice":3.3,"bid":3.15,"ask":3.4,"volume":209,"openInterest":3576,"impliedVolatility":0.7509,"delta":0.3024,"gamma":0.0182,"theta":-0.1192,"vega":0.0888,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:15"},{"contractSymbol":"CRCL261016P00105000","optionType":"put","expiryDate":"2026-10-16","strike":105,"lastPrice":24.6,"bid":15.55,"ask":16.9,"volume":0,"openInterest":1334,"impliedVolatility":0.7559,"delta":-0.7031,"gamma":0.0184,"theta":-0.1209,"vega":0.0875,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:06:00"},{"contractSymbol":"CRCL261016C00110000","optionType":"call","expiryDate":"2026-10-16","strike":110,"lastPrice":2.43,"bid":2.27,"ask":2.5,"volume":474,"openInterest":3511,"impliedVolatility":0.7652,"delta":0.235,"gamma":0.0157,"theta":-0.1064,"vega":0.0782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:48"},{"contractSymbol":"CRCL261016P00110000","optionType":"put","expiryDate":"2026-10-16","strike":110,"lastPrice":20.8,"bid":19.65,"ask":21.15,"volume":14,"openInterest":4222,"impliedVolatility":0.7775,"delta":-0.7715,"gamma":0.016,"theta":-0.1084,"vega":0.0765,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:43"},{"contractSymbol":"CRCL261016C00115000","optionType":"call","expiryDate":"2026-10-16","strike":115,"lastPrice":1.73,"bid":1.63,"ask":1.85,"volume":181,"openInterest":3186,"impliedVolatility":0.7786,"delta":0.1814,"gamma":0.0132,"theta":-0.0926,"vega":0.0671,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:38"},{"contractSymbol":"CRCL261016P00115000","optionType":"put","expiryDate":"2026-10-16","strike":115,"lastPrice":25.45,"bid":23.85,"ask":27.25,"volume":32,"openInterest":630,"impliedVolatility":0.9047,"delta":-0.8261,"gamma":0.0136,"theta":-0.0949,"vega":0.0649,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:25:02"},{"contractSymbol":"CRCL261016C00120000","optionType":"call","expiryDate":"2026-10-16","strike":120,"lastPrice":1.33,"bid":1.22,"ask":1.34,"volume":772,"openInterest":10883,"impliedVolatility":0.7936,"delta":0.1397,"gamma":0.0109,"theta":-0.0791,"vega":0.0565,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:06"},{"contractSymbol":"CRCL261016P00120000","optionType":"put","expiryDate":"2026-10-16","strike":120,"lastPrice":29.95,"bid":28.5,"ask":30.85,"volume":23,"openInterest":75,"impliedVolatility":0.8726,"delta":-0.8689,"gamma":0.0113,"theta":-0.0817,"vega":0.0535,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:30"},{"contractSymbol":"CRCL261016C00125000","optionType":"call","expiryDate":"2026-10-16","strike":125,"lastPrice":0.88,"bid":0.84,"ask":1,"volume":78,"openInterest":1106,"impliedVolatility":0.8026,"delta":0.1075,"gamma":0.0089,"theta":-0.0667,"vega":0.047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:33"},{"contractSymbol":"CRCL261016P00125000","optionType":"put","expiryDate":"2026-10-16","strike":125,"lastPrice":41.8,"bid":33.05,"ask":37.95,"volume":0,"openInterest":94,"impliedVolatility":1.088,"delta":-0.9021,"gamma":0.0093,"theta":-0.0696,"vega":0.0429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:34:21"},{"contractSymbol":"CRCL261016C00130000","optionType":"call","expiryDate":"2026-10-16","strike":130,"lastPrice":0.69,"bid":0.65,"ask":0.73,"volume":122,"openInterest":3027,"impliedVolatility":0.8189,"delta":0.0829,"gamma":0.0072,"theta":-0.0557,"vega":0.0388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:40"},{"contractSymbol":"CRCL261016P00130000","optionType":"put","expiryDate":"2026-10-16","strike":130,"lastPrice":39.2,"bid":37.9,"ask":40.25,"volume":3,"openInterest":139,"impliedVolatility":0.9214,"delta":-0.9278,"gamma":0.0076,"theta":-0.0589,"vega":0.0343,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:55:58"},{"contractSymbol":"CRCL261016C00135000","optionType":"call","expiryDate":"2026-10-16","strike":135,"lastPrice":0.51,"bid":0.45,"ask":0.58,"volume":65,"openInterest":609,"impliedVolatility":0.8326,"delta":0.064,"gamma":0.0058,"theta":-0.0462,"vega":0.0318,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:31"},{"contractSymbol":"CRCL261016P00135000","optionType":"put","expiryDate":"2026-10-16","strike":135,"lastPrice":52.41,"bid":42.5,"ask":46.9,"volume":0,"openInterest":13,"impliedVolatility":1.1194,"delta":-0.9476,"gamma":0.0062,"theta":-0.0496,"vega":0.0274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:33:56"},{"contractSymbol":"CRCL261016C00140000","optionType":"call","expiryDate":"2026-10-16","strike":140,"lastPrice":0.39,"bid":0.32,"ask":0.45,"volume":77,"openInterest":701,"impliedVolatility":0.8451,"delta":0.0497,"gamma":0.0047,"theta":-0.0382,"vega":0.0261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:38"},{"contractSymbol":"CRCL261016P00140000","optionType":"put","expiryDate":"2026-10-16","strike":140,"lastPrice":56.2,"bid":47.6,"ask":51.85,"volume":0,"openInterest":13,"impliedVolatility":1.1956,"delta":-0.9626,"gamma":0.005,"theta":-0.041,"vega":0.02,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:59:00"},{"contractSymbol":"CRCL261016C00145000","optionType":"call","expiryDate":"2026-10-16","strike":145,"lastPrice":0.28,"bid":0.19,"ask":0.35,"volume":12,"openInterest":298,"impliedVolatility":0.8472,"delta":0.0387,"gamma":0.0038,"theta":-0.0315,"vega":0.0213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:15"},{"contractSymbol":"CRCL261016P00145000","optionType":"put","expiryDate":"2026-10-16","strike":145,"lastPrice":55.85,"bid":52.3,"ask":57.1,"volume":0,"openInterest":1,"impliedVolatility":1.2586,"delta":-0.974,"gamma":0.0039,"theta":-0.0332,"vega":0.0138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:28:45"},{"contractSymbol":"CRCL261016C00150000","optionType":"call","expiryDate":"2026-10-16","strike":150,"lastPrice":0.22,"bid":0.01,"ask":0.24,"volume":77,"openInterest":1158,"impliedVolatility":0.8009,"delta":0.0302,"gamma":0.0031,"theta":-0.026,"vega":0.0174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:34"},{"contractSymbol":"CRCL261016P00150000","optionType":"put","expiryDate":"2026-10-16","strike":150,"lastPrice":58.41,"bid":53.9,"ask":62.4,"volume":7,"openInterest":0,"impliedVolatility":0,"delta":-0.9824,"gamma":0.003,"theta":-0.0257,"vega":0.011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:39:38"},{"contractSymbol":"CRCL261016C00155000","optionType":"call","expiryDate":"2026-10-16","strike":155,"lastPrice":0.16,"bid":0.07,"ask":0.26,"volume":83,"openInterest":277,"impliedVolatility":0.8785,"delta":0.0237,"gamma":0.0025,"theta":-0.0214,"vega":0.0142,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:10:58"},{"contractSymbol":"CRCL261016P00155000","optionType":"put","expiryDate":"2026-10-16","strike":155,"lastPrice":76.85,"bid":58.85,"ask":67.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9884,"gamma":0.0022,"theta":-0.0189,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-10T15:07:26"},{"contractSymbol":"CRCL261016C00160000","optionType":"call","expiryDate":"2026-10-16","strike":160,"lastPrice":0.13,"bid":0.1,"ask":0.37,"volume":19,"openInterest":2965,"impliedVolatility":0.9711,"delta":0.0187,"gamma":0.002,"theta":-0.0176,"vega":0.0116,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:06"},{"contractSymbol":"CRCL261016P00160000","optionType":"put","expiryDate":"2026-10-16","strike":160,"lastPrice":58.45,"bid":63.85,"ask":72.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9927,"gamma":0.0016,"theta":-0.013,"vega":0.0051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-29T11:21:17"},{"contractSymbol":"CRCL261016C00165000","optionType":"call","expiryDate":"2026-10-16","strike":165,"lastPrice":0.12,"bid":0.07,"ask":0.35,"volume":11,"openInterest":443,"impliedVolatility":0.9981,"delta":0.0148,"gamma":0.0016,"theta":-0.0145,"vega":0.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:28"},{"contractSymbol":"CRCL261016P00165000","optionType":"put","expiryDate":"2026-10-16","strike":165,"lastPrice":0,"bid":68.65,"ask":77.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9954,"gamma":0.0011,"theta":-0.0085,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261016C00170000","optionType":"call","expiryDate":"2026-10-16","strike":170,"lastPrice":0.08,"bid":0.05,"ask":0.11,"volume":8,"openInterest":766,"impliedVolatility":0.9164,"delta":0.0118,"gamma":0.0013,"theta":-0.012,"vega":0.0078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:58"},{"contractSymbol":"CRCL261016P00170000","optionType":"put","expiryDate":"2026-10-16","strike":170,"lastPrice":57.85,"bid":73.65,"ask":82.45,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9973,"gamma":0.0007,"theta":-0.005,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-11T13:21:00"},{"contractSymbol":"CRCL261016C00175000","optionType":"call","expiryDate":"2026-10-16","strike":175,"lastPrice":0.1,"bid":0,"ask":0.35,"volume":0,"openInterest":315,"impliedVolatility":1.0525,"delta":0.0094,"gamma":0.0011,"theta":-0.0099,"vega":0.0064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:30:28"},{"contractSymbol":"CRCL261016P00175000","optionType":"put","expiryDate":"2026-10-16","strike":175,"lastPrice":58.55,"bid":78.65,"ask":87.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9984,"gamma":0.0004,"theta":-0.0029,"vega":0.0008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-18T15:55:03"},{"contractSymbol":"CRCL261016C00180000","optionType":"call","expiryDate":"2026-10-16","strike":180,"lastPrice":0.03,"bid":0,"ask":0.61,"volume":0,"openInterest":772,"impliedVolatility":1.1804,"delta":0.0076,"gamma":0.0009,"theta":-0.0082,"vega":0.0053,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:51:34"},{"contractSymbol":"CRCL261016P00180000","optionType":"put","expiryDate":"2026-10-16","strike":180,"lastPrice":100.9,"bid":83.85,"ask":92.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9991,"gamma":0.0003,"theta":-0.0014,"vega":0.0006,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-22T13:01:48"},{"contractSymbol":"CRCL261016C00185000","optionType":"call","expiryDate":"2026-10-16","strike":185,"lastPrice":0.17,"bid":0,"ask":0.8,"volume":0,"openInterest":648,"impliedVolatility":1.271,"delta":0.0061,"gamma":0.0007,"theta":-0.0068,"vega":0.0044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:39:02"},{"contractSymbol":"CRCL261016P00185000","optionType":"put","expiryDate":"2026-10-16","strike":185,"lastPrice":0,"bid":88.85,"ask":97.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9996,"gamma":0.0001,"theta":-0.0007,"vega":0.0002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261016C00190000","optionType":"call","expiryDate":"2026-10-16","strike":190,"lastPrice":0.19,"bid":0,"ask":0.18,"volume":1,"openInterest":823,"impliedVolatility":1.0698,"delta":0.0049,"gamma":0.0006,"theta":-0.0057,"vega":0.0036,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:07:31"},{"contractSymbol":"CRCL261016P00190000","optionType":"put","expiryDate":"2026-10-16","strike":190,"lastPrice":113.69,"bid":93.85,"ask":102.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9998,"gamma":0.0001,"theta":-0.0003,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-23T10:24:31"},{"contractSymbol":"CRCL261016C00195000","optionType":"call","expiryDate":"2026-10-16","strike":195,"lastPrice":0.09,"bid":0,"ask":0.47,"volume":0,"openInterest":71,"impliedVolatility":1.245,"delta":0.004,"gamma":0.0005,"theta":-0.0047,"vega":0.003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:47:07"},{"contractSymbol":"CRCL261016P00195000","optionType":"put","expiryDate":"2026-10-16","strike":195,"lastPrice":0,"bid":98.85,"ask":107.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9999,"gamma":0,"theta":-0.0001,"vega":0.0001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261016C00200000","optionType":"call","expiryDate":"2026-10-16","strike":200,"lastPrice":0.02,"bid":0.02,"ask":0.11,"volume":0,"openInterest":1279,"impliedVolatility":1.0928,"delta":0.0033,"gamma":0.0004,"theta":-0.004,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:47:03"},{"contractSymbol":"CRCL261016P00200000","optionType":"put","expiryDate":"2026-10-16","strike":200,"lastPrice":118,"bid":103.85,"ask":112.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9999,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T10:13:43"},{"contractSymbol":"CRCL261023C00050000","optionType":"call","expiryDate":"2026-10-23","strike":50,"lastPrice":39.65,"bid":38.95,"ask":46.45,"volume":0,"openInterest":1,"impliedVolatility":1.3094,"delta":0.9895,"gamma":0.001,"theta":-0.0091,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:38:53"},{"contractSymbol":"CRCL261023P00050000","optionType":"put","expiryDate":"2026-10-23","strike":50,"lastPrice":0.11,"bid":0.03,"ask":0.2,"volume":6,"openInterest":70,"impliedVolatility":0.9284,"delta":-0.01,"gamma":0.001,"theta":-0.0092,"vega":0.0076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:38"},{"contractSymbol":"CRCL261023C00055000","optionType":"call","expiryDate":"2026-10-23","strike":55,"lastPrice":0,"bid":33.3,"ask":41.55,"volume":0,"openInterest":0,"impliedVolatility":1.0222,"delta":0.9811,"gamma":0.0019,"theta":-0.0148,"vega":0.0128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023P00055000","optionType":"put","expiryDate":"2026-10-23","strike":55,"lastPrice":0.3,"bid":0,"ask":0.91,"volume":0,"openInterest":3,"impliedVolatility":1.0109,"delta":-0.0184,"gamma":0.0019,"theta":-0.0149,"vega":0.0128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:04:47"},{"contractSymbol":"CRCL261023C00060000","optionType":"call","expiryDate":"2026-10-23","strike":60,"lastPrice":0,"bid":30.85,"ask":35.55,"volume":0,"openInterest":0,"impliedVolatility":1.0985,"delta":0.9662,"gamma":0.0032,"theta":-0.0235,"vega":0.0211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023P00060000","optionType":"put","expiryDate":"2026-10-23","strike":60,"lastPrice":0.3,"bid":0.2,"ask":0.41,"volume":7,"openInterest":83,"impliedVolatility":0.7984,"delta":-0.0333,"gamma":0.0032,"theta":-0.0236,"vega":0.0211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:22:16"},{"contractSymbol":"CRCL261023C00065000","optionType":"call","expiryDate":"2026-10-23","strike":65,"lastPrice":0,"bid":26.4,"ask":31,"volume":0,"openInterest":0,"impliedVolatility":1.0332,"delta":0.9412,"gamma":0.0053,"theta":-0.0359,"vega":0.0332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023P00065000","optionType":"put","expiryDate":"2026-10-23","strike":65,"lastPrice":0.57,"bid":0.35,"ask":0.65,"volume":40,"openInterest":184,"impliedVolatility":0.7433,"delta":-0.0584,"gamma":0.0053,"theta":-0.036,"vega":0.0332,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:02:12"},{"contractSymbol":"CRCL261023C00069000","optionType":"call","expiryDate":"2026-10-23","strike":69,"lastPrice":0,"bid":20.55,"ask":27.55,"volume":0,"openInterest":0,"impliedVolatility":0.7728,"delta":0.9109,"gamma":0.0075,"theta":-0.0485,"vega":0.0458,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023P00069000","optionType":"put","expiryDate":"2026-10-23","strike":69,"lastPrice":1.84,"bid":0.57,"ask":1.29,"volume":0,"openInterest":3,"impliedVolatility":0.7473,"delta":-0.0888,"gamma":0.0075,"theta":-0.0487,"vega":0.0458,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:33:58"},{"contractSymbol":"CRCL261023C00070000","optionType":"call","expiryDate":"2026-10-23","strike":70,"lastPrice":29.92,"bid":21.25,"ask":26.5,"volume":0,"openInterest":8,"impliedVolatility":0.8943,"delta":0.9016,"gamma":0.0081,"theta":-0.052,"vega":0.0492,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:41:14"},{"contractSymbol":"CRCL261023P00070000","optionType":"put","expiryDate":"2026-10-23","strike":70,"lastPrice":1.03,"bid":0.9,"ask":1.17,"volume":79,"openInterest":253,"impliedVolatility":0.741,"delta":-0.0981,"gamma":0.0081,"theta":-0.0522,"vega":0.0493,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:01"},{"contractSymbol":"CRCL261023C00071000","optionType":"call","expiryDate":"2026-10-23","strike":71,"lastPrice":0,"bid":18.9,"ask":25.05,"volume":0,"openInterest":0,"impliedVolatility":0.6975,"delta":0.8916,"gamma":0.0087,"theta":-0.0556,"vega":0.0528,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023P00071000","optionType":"put","expiryDate":"2026-10-23","strike":71,"lastPrice":1.15,"bid":0.71,"ask":1.33,"volume":6,"openInterest":0,"impliedVolatility":0.7091,"delta":-0.1081,"gamma":0.0088,"theta":-0.0558,"vega":0.0529,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:25:45"},{"contractSymbol":"CRCL261023C00072000","optionType":"call","expiryDate":"2026-10-23","strike":72,"lastPrice":0,"bid":19.7,"ask":24.55,"volume":0,"openInterest":0,"impliedVolatility":0.867,"delta":0.881,"gamma":0.0094,"theta":-0.0593,"vega":0.0565,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023P00072000","optionType":"put","expiryDate":"2026-10-23","strike":72,"lastPrice":1.39,"bid":0.65,"ask":1.7,"volume":4,"openInterest":0,"impliedVolatility":0.7103,"delta":-0.1189,"gamma":0.0094,"theta":-0.0595,"vega":0.0566,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:22:44"},{"contractSymbol":"CRCL261023C00073000","optionType":"call","expiryDate":"2026-10-23","strike":73,"lastPrice":0,"bid":19,"ask":22.35,"volume":0,"openInterest":0,"impliedVolatility":0.7634,"delta":0.8695,"gamma":0.01,"theta":-0.063,"vega":0.0602,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023P00073000","optionType":"put","expiryDate":"2026-10-23","strike":73,"lastPrice":1.59,"bid":1,"ask":1.74,"volume":1,"openInterest":1,"impliedVolatility":0.7156,"delta":-0.1304,"gamma":0.0101,"theta":-0.0633,"vega":0.0604,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:48:18"},{"contractSymbol":"CRCL261023C00074000","optionType":"call","expiryDate":"2026-10-23","strike":74,"lastPrice":0,"bid":18,"ask":22.65,"volume":0,"openInterest":0,"impliedVolatility":0.8288,"delta":0.8573,"gamma":0.0107,"theta":-0.0669,"vega":0.064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023P00074000","optionType":"put","expiryDate":"2026-10-23","strike":74,"lastPrice":1.74,"bid":1.23,"ask":2.05,"volume":2,"openInterest":1,"impliedVolatility":0.7296,"delta":-0.1426,"gamma":0.0108,"theta":-0.0671,"vega":0.0642,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:23:11"},{"contractSymbol":"CRCL261023C00075000","optionType":"call","expiryDate":"2026-10-23","strike":75,"lastPrice":13,"bid":18,"ask":21.8,"volume":0,"openInterest":6,"impliedVolatility":0.8727,"delta":0.8444,"gamma":0.0114,"theta":-0.0707,"vega":0.0679,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:30:01"},{"contractSymbol":"CRCL261023P00075000","optionType":"put","expiryDate":"2026-10-23","strike":75,"lastPrice":1.82,"bid":1.32,"ask":2.35,"volume":193,"openInterest":235,"impliedVolatility":0.7282,"delta":-0.1556,"gamma":0.0114,"theta":-0.071,"vega":0.068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:37"},{"contractSymbol":"CRCL261023C00076000","optionType":"call","expiryDate":"2026-10-23","strike":76,"lastPrice":0,"bid":16.5,"ask":20.85,"volume":0,"openInterest":0,"impliedVolatility":0.8081,"delta":0.8308,"gamma":0.0121,"theta":-0.0746,"vega":0.0717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023P00076000","optionType":"put","expiryDate":"2026-10-23","strike":76,"lastPrice":2.01,"bid":1.64,"ask":2.21,"volume":48,"openInterest":229,"impliedVolatility":0.7096,"delta":-0.1693,"gamma":0.0121,"theta":-0.0749,"vega":0.0719,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:38:21"},{"contractSymbol":"CRCL261023C00077000","optionType":"call","expiryDate":"2026-10-23","strike":77,"lastPrice":17,"bid":16.35,"ask":19.35,"volume":1,"openInterest":1,"impliedVolatility":0.7958,"delta":0.8164,"gamma":0.0128,"theta":-0.0784,"vega":0.0755,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:31:15"},{"contractSymbol":"CRCL261023P00077000","optionType":"put","expiryDate":"2026-10-23","strike":77,"lastPrice":2.11,"bid":1.66,"ask":2.66,"volume":5,"openInterest":33,"impliedVolatility":0.7101,"delta":-0.1837,"gamma":0.0128,"theta":-0.0787,"vega":0.0758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:57"},{"contractSymbol":"CRCL261023C00078000","optionType":"call","expiryDate":"2026-10-23","strike":78,"lastPrice":11,"bid":15.35,"ask":18.4,"volume":0,"openInterest":6,"impliedVolatility":0.764,"delta":0.8014,"gamma":0.0134,"theta":-0.0822,"vega":0.0792,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:05:30"},{"contractSymbol":"CRCL261023P00078000","optionType":"put","expiryDate":"2026-10-23","strike":78,"lastPrice":2.76,"bid":2.28,"ask":3.25,"volume":12,"openInterest":27,"impliedVolatility":0.7548,"delta":-0.1988,"gamma":0.0135,"theta":-0.0825,"vega":0.0794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"CRCL261023C00079000","optionType":"call","expiryDate":"2026-10-23","strike":79,"lastPrice":22.22,"bid":14.65,"ask":17.4,"volume":0,"openInterest":2,"impliedVolatility":0.7471,"delta":0.7857,"gamma":0.0141,"theta":-0.0858,"vega":0.0829,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:40:25"},{"contractSymbol":"CRCL261023P00079000","optionType":"put","expiryDate":"2026-10-23","strike":79,"lastPrice":3.05,"bid":1.54,"ask":3.9,"volume":1,"openInterest":13,"impliedVolatility":0.7151,"delta":-0.2146,"gamma":0.0141,"theta":-0.0862,"vega":0.0831,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:25:40"},{"contractSymbol":"CRCL261023C00080000","optionType":"call","expiryDate":"2026-10-23","strike":80,"lastPrice":15.13,"bid":14.3,"ask":16.7,"volume":18,"openInterest":31,"impliedVolatility":0.7665,"delta":0.7694,"gamma":0.0147,"theta":-0.0894,"vega":0.0864,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:08"},{"contractSymbol":"CRCL261023P00080000","optionType":"put","expiryDate":"2026-10-23","strike":80,"lastPrice":3.09,"bid":2.54,"ask":3.45,"volume":105,"openInterest":421,"impliedVolatility":0.7134,"delta":-0.2309,"gamma":0.0148,"theta":-0.0899,"vega":0.0865,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:02"},{"contractSymbol":"CRCL261023C00081000","optionType":"call","expiryDate":"2026-10-23","strike":81,"lastPrice":15,"bid":13.85,"ask":15.25,"volume":4,"openInterest":24,"impliedVolatility":0.7356,"delta":0.7525,"gamma":0.0153,"theta":-0.0929,"vega":0.0898,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:24:17"},{"contractSymbol":"CRCL261023P00081000","optionType":"put","expiryDate":"2026-10-23","strike":81,"lastPrice":4.5,"bid":2.4,"ask":4.15,"volume":1,"openInterest":8,"impliedVolatility":0.7101,"delta":-0.2479,"gamma":0.0154,"theta":-0.0934,"vega":0.09,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:31:42"},{"contractSymbol":"CRCL261023C00082000","optionType":"call","expiryDate":"2026-10-23","strike":82,"lastPrice":9.32,"bid":12.95,"ask":15.3,"volume":0,"openInterest":3,"impliedVolatility":0.7608,"delta":0.7352,"gamma":0.0159,"theta":-0.0962,"vega":0.0931,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:18:32"},{"contractSymbol":"CRCL261023P00082000","optionType":"put","expiryDate":"2026-10-23","strike":82,"lastPrice":6.66,"bid":2.42,"ask":4.95,"volume":0,"openInterest":37,"impliedVolatility":0.719,"delta":-0.2653,"gamma":0.016,"theta":-0.0967,"vega":0.0932,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:47:48"},{"contractSymbol":"CRCL261023C00083000","optionType":"call","expiryDate":"2026-10-23","strike":83,"lastPrice":13.02,"bid":12.5,"ask":14.7,"volume":2,"openInterest":13,"impliedVolatility":0.772,"delta":0.7174,"gamma":0.0164,"theta":-0.0994,"vega":0.0961,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:19"},{"contractSymbol":"CRCL261023P00083000","optionType":"put","expiryDate":"2026-10-23","strike":83,"lastPrice":4.21,"bid":3.5,"ask":4.45,"volume":7,"openInterest":20,"impliedVolatility":0.7126,"delta":-0.2832,"gamma":0.0165,"theta":-0.0999,"vega":0.0962,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:59"},{"contractSymbol":"CRCL261023C00084000","optionType":"call","expiryDate":"2026-10-23","strike":84,"lastPrice":7.9,"bid":11.6,"ask":13.15,"volume":0,"openInterest":14,"impliedVolatility":0.7101,"delta":0.6992,"gamma":0.0169,"theta":-0.1023,"vega":0.0989,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:46:03"},{"contractSymbol":"CRCL261023P00084000","optionType":"put","expiryDate":"2026-10-23","strike":84,"lastPrice":4.2,"bid":3.05,"ask":4.85,"volume":4,"openInterest":214,"impliedVolatility":0.6725,"delta":-0.3015,"gamma":0.017,"theta":-0.1029,"vega":0.0991,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:49"},{"contractSymbol":"CRCL261023C00085000","optionType":"call","expiryDate":"2026-10-23","strike":85,"lastPrice":12.15,"bid":11.05,"ask":13.35,"volume":19,"openInterest":31,"impliedVolatility":0.7528,"delta":0.6806,"gamma":0.0174,"theta":-0.1051,"vega":0.1016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"CRCL261023P00085000","optionType":"put","expiryDate":"2026-10-23","strike":85,"lastPrice":4.61,"bid":4.4,"ask":5.1,"volume":19,"openInterest":179,"impliedVolatility":0.7141,"delta":-0.3202,"gamma":0.0174,"theta":-0.1056,"vega":0.1017,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:57"},{"contractSymbol":"CRCL261023C00086000","optionType":"call","expiryDate":"2026-10-23","strike":86,"lastPrice":7.03,"bid":10.65,"ask":12.8,"volume":0,"openInterest":8,"impliedVolatility":0.7626,"delta":0.6618,"gamma":0.0177,"theta":-0.1076,"vega":0.1039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:47:48"},{"contractSymbol":"CRCL261023P00086000","optionType":"put","expiryDate":"2026-10-23","strike":86,"lastPrice":5.28,"bid":4.75,"ask":5.6,"volume":8,"openInterest":19,"impliedVolatility":0.7155,"delta":-0.339,"gamma":0.0178,"theta":-0.1082,"vega":0.1041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:53"},{"contractSymbol":"CRCL261023C00087000","optionType":"call","expiryDate":"2026-10-23","strike":87,"lastPrice":10.16,"bid":9.9,"ask":11.4,"volume":27,"openInterest":59,"impliedVolatility":0.7137,"delta":0.6428,"gamma":0.0181,"theta":-0.1098,"vega":0.106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:10:22"},{"contractSymbol":"CRCL261023P00087000","optionType":"put","expiryDate":"2026-10-23","strike":87,"lastPrice":11.3,"bid":4.4,"ask":6.95,"volume":0,"openInterest":17,"impliedVolatility":0.722,"delta":-0.3582,"gamma":0.0182,"theta":-0.1105,"vega":0.1062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:02:18"},{"contractSymbol":"CRCL261023C00088000","optionType":"call","expiryDate":"2026-10-23","strike":88,"lastPrice":10.5,"bid":9.25,"ask":10.95,"volume":18,"openInterest":24,"impliedVolatility":0.7133,"delta":0.6237,"gamma":0.0184,"theta":-0.1119,"vega":0.1079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:00"},{"contractSymbol":"CRCL261023P00088000","optionType":"put","expiryDate":"2026-10-23","strike":88,"lastPrice":6.25,"bid":5.65,"ask":6.55,"volume":8,"openInterest":86,"impliedVolatility":0.7193,"delta":-0.3774,"gamma":0.0185,"theta":-0.1125,"vega":0.108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:49"},{"contractSymbol":"CRCL261023C00089000","optionType":"call","expiryDate":"2026-10-23","strike":89,"lastPrice":9.85,"bid":9.05,"ask":10.45,"volume":2,"openInterest":13,"impliedVolatility":0.7294,"delta":0.6045,"gamma":0.0187,"theta":-0.1136,"vega":0.1095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:07"},{"contractSymbol":"CRCL261023P00089000","optionType":"put","expiryDate":"2026-10-23","strike":89,"lastPrice":6.5,"bid":6.1,"ask":6.95,"volume":4,"openInterest":148,"impliedVolatility":0.715,"delta":-0.3967,"gamma":0.0188,"theta":-0.1143,"vega":0.1095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:38"},{"contractSymbol":"CRCL261023C00090000","optionType":"call","expiryDate":"2026-10-23","strike":90,"lastPrice":9,"bid":8.55,"ask":9.75,"volume":113,"openInterest":109,"impliedVolatility":0.7206,"delta":0.5853,"gamma":0.0189,"theta":-0.1151,"vega":0.1108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:19:49"},{"contractSymbol":"CRCL261023P00090000","optionType":"put","expiryDate":"2026-10-23","strike":90,"lastPrice":7.2,"bid":5.6,"ask":8,"volume":24,"openInterest":119,"impliedVolatility":0.6953,"delta":-0.416,"gamma":0.019,"theta":-0.1159,"vega":0.1108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:30"},{"contractSymbol":"CRCL261023C00091000","optionType":"call","expiryDate":"2026-10-23","strike":91,"lastPrice":8.9,"bid":8.1,"ask":9.4,"volume":41,"openInterest":548,"impliedVolatility":0.7282,"delta":0.5662,"gamma":0.019,"theta":-0.1163,"vega":0.1118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:47"},{"contractSymbol":"CRCL261023P00091000","optionType":"put","expiryDate":"2026-10-23","strike":91,"lastPrice":8.35,"bid":6.95,"ask":8.95,"volume":1,"openInterest":216,"impliedVolatility":0.7525,"delta":-0.4353,"gamma":0.0192,"theta":-0.1171,"vega":0.1118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:08:02"},{"contractSymbol":"CRCL261023C00092000","optionType":"call","expiryDate":"2026-10-23","strike":92,"lastPrice":7.89,"bid":7.65,"ask":8.8,"volume":31,"openInterest":383,"impliedVolatility":0.7228,"delta":0.5471,"gamma":0.0191,"theta":-0.1173,"vega":0.1126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:04:00"},{"contractSymbol":"CRCL261023P00092000","optionType":"put","expiryDate":"2026-10-23","strike":92,"lastPrice":10.6,"bid":6.75,"ask":9.15,"volume":0,"openInterest":140,"impliedVolatility":0.7049,"delta":-0.4545,"gamma":0.0193,"theta":-0.1181,"vega":0.1126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:07:49"},{"contractSymbol":"CRCL261023C00093000","optionType":"call","expiryDate":"2026-10-23","strike":93,"lastPrice":7.64,"bid":7.25,"ask":9.35,"volume":14,"openInterest":104,"impliedVolatility":0.7689,"delta":0.5282,"gamma":0.0192,"theta":-0.118,"vega":0.1131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:32"},{"contractSymbol":"CRCL261023P00093000","optionType":"put","expiryDate":"2026-10-23","strike":93,"lastPrice":9.93,"bid":8.15,"ask":9.3,"volume":2,"openInterest":14,"impliedVolatility":0.7247,"delta":-0.4735,"gamma":0.0193,"theta":-0.1189,"vega":0.113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:47:23"},{"contractSymbol":"CRCL261023C00094000","optionType":"call","expiryDate":"2026-10-23","strike":94,"lastPrice":4.32,"bid":6.8,"ask":8.95,"volume":0,"openInterest":588,"impliedVolatility":0.769,"delta":0.5095,"gamma":0.0192,"theta":-0.1185,"vega":0.1133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:25:40"},{"contractSymbol":"CRCL261023P00094000","optionType":"put","expiryDate":"2026-10-23","strike":94,"lastPrice":9.5,"bid":7.75,"ask":9.9,"volume":0,"openInterest":575,"impliedVolatility":0.6831,"delta":-0.4923,"gamma":0.0194,"theta":-0.1194,"vega":0.1133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:59:15"},{"contractSymbol":"CRCL261023C00095000","optionType":"call","expiryDate":"2026-10-23","strike":95,"lastPrice":6.68,"bid":6.35,"ask":7.45,"volume":126,"openInterest":155,"impliedVolatility":0.719,"delta":0.4911,"gamma":0.0192,"theta":-0.1187,"vega":0.1133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:19"},{"contractSymbol":"CRCL261023P00095000","optionType":"put","expiryDate":"2026-10-23","strike":95,"lastPrice":9.75,"bid":9.35,"ask":10.3,"volume":50,"openInterest":88,"impliedVolatility":0.7193,"delta":-0.5109,"gamma":0.0193,"theta":-0.1196,"vega":0.1133,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:05"},{"contractSymbol":"CRCL261023C00096000","optionType":"call","expiryDate":"2026-10-23","strike":96,"lastPrice":6.02,"bid":6.1,"ask":7.2,"volume":10,"openInterest":18,"impliedVolatility":0.7315,"delta":0.473,"gamma":0.0191,"theta":-0.1186,"vega":0.1131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:02:25"},{"contractSymbol":"CRCL261023P00096000","optionType":"put","expiryDate":"2026-10-23","strike":96,"lastPrice":11,"bid":9.1,"ask":11.2,"volume":0,"openInterest":205,"impliedVolatility":0.6942,"delta":-0.5292,"gamma":0.0192,"theta":-0.1196,"vega":0.113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T11:06:15"},{"contractSymbol":"CRCL261023C00097000","optionType":"call","expiryDate":"2026-10-23","strike":97,"lastPrice":6.1,"bid":5.55,"ask":7.8,"volume":11,"openInterest":41,"impliedVolatility":0.7668,"delta":0.4552,"gamma":0.019,"theta":-0.1184,"vega":0.1126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:24:19"},{"contractSymbol":"CRCL261023P00097000","optionType":"put","expiryDate":"2026-10-23","strike":97,"lastPrice":12.4,"bid":10.35,"ask":12.25,"volume":2,"openInterest":216,"impliedVolatility":0.7407,"delta":-0.5471,"gamma":0.0191,"theta":-0.1194,"vega":0.1124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:15:49"},{"contractSymbol":"CRCL261023C00098000","optionType":"call","expiryDate":"2026-10-23","strike":98,"lastPrice":5.2,"bid":5.25,"ask":7,"volume":2,"openInterest":13,"impliedVolatility":0.7497,"delta":0.4378,"gamma":0.0188,"theta":-0.1179,"vega":0.112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:06:46"},{"contractSymbol":"CRCL261023P00098000","optionType":"put","expiryDate":"2026-10-23","strike":98,"lastPrice":13.53,"bid":10.25,"ask":13,"volume":2,"openInterest":25,"impliedVolatility":0.7124,"delta":-0.5647,"gamma":0.019,"theta":-0.119,"vega":0.1118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:47:23"},{"contractSymbol":"CRCL261023C00099000","optionType":"call","expiryDate":"2026-10-23","strike":99,"lastPrice":5.8,"bid":4.8,"ask":6.25,"volume":6,"openInterest":26,"impliedVolatility":0.7264,"delta":0.4208,"gamma":0.0186,"theta":-0.1172,"vega":0.1111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:57"},{"contractSymbol":"CRCL261023P00099000","optionType":"put","expiryDate":"2026-10-23","strike":99,"lastPrice":15.8,"bid":11.75,"ask":13.55,"volume":0,"openInterest":34,"impliedVolatility":0.7452,"delta":-0.5818,"gamma":0.0188,"theta":-0.1183,"vega":0.1109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:08:32"},{"contractSymbol":"CRCL261023C00100000","optionType":"call","expiryDate":"2026-10-23","strike":100,"lastPrice":5.1,"bid":4.8,"ask":5.8,"volume":29,"openInterest":753,"impliedVolatility":0.7354,"delta":0.4041,"gamma":0.0184,"theta":-0.1164,"vega":0.1101,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:37:04"},{"contractSymbol":"CRCL261023P00100000","optionType":"put","expiryDate":"2026-10-23","strike":100,"lastPrice":13.73,"bid":12.45,"ask":14.5,"volume":1,"openInterest":95,"impliedVolatility":0.7589,"delta":-0.5986,"gamma":0.0186,"theta":-0.1175,"vega":0.1097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:46"},{"contractSymbol":"CRCL261023C00101000","optionType":"call","expiryDate":"2026-10-23","strike":101,"lastPrice":5,"bid":4.55,"ask":6.25,"volume":1,"openInterest":22,"impliedVolatility":0.7728,"delta":0.388,"gamma":0.0182,"theta":-0.1153,"vega":0.1088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:18:39"},{"contractSymbol":"CRCL261023P00101000","optionType":"put","expiryDate":"2026-10-23","strike":101,"lastPrice":14.2,"bid":12.3,"ask":15.25,"volume":12,"openInterest":31,"impliedVolatility":0.7232,"delta":-0.615,"gamma":0.0184,"theta":-0.1165,"vega":0.1084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:14:13"},{"contractSymbol":"CRCL261023C00102000","optionType":"call","expiryDate":"2026-10-23","strike":102,"lastPrice":4.7,"bid":4.25,"ask":6.5,"volume":10,"openInterest":29,"impliedVolatility":0.7286,"delta":0.3722,"gamma":0.0179,"theta":-0.1141,"vega":0.1075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:25"},{"contractSymbol":"CRCL261023P00102000","optionType":"put","expiryDate":"2026-10-23","strike":102,"lastPrice":24.15,"bid":14,"ask":15.8,"volume":0,"openInterest":151,"impliedVolatility":0.7621,"delta":-0.6309,"gamma":0.0181,"theta":-0.1154,"vega":0.1071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:11:22"},{"contractSymbol":"CRCL261023C00103000","optionType":"call","expiryDate":"2026-10-23","strike":103,"lastPrice":4.15,"bid":3.85,"ask":5.5,"volume":8,"openInterest":5,"impliedVolatility":0.7595,"delta":0.3569,"gamma":0.0176,"theta":-0.1128,"vega":0.106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:19:23"},{"contractSymbol":"CRCL261023P00103000","optionType":"put","expiryDate":"2026-10-23","strike":103,"lastPrice":0,"bid":13.75,"ask":16.8,"volume":0,"openInterest":0,"impliedVolatility":0.7298,"delta":-0.6463,"gamma":0.0178,"theta":-0.114,"vega":0.1055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023C00104000","optionType":"call","expiryDate":"2026-10-23","strike":104,"lastPrice":2.03,"bid":3.6,"ask":5.65,"volume":0,"openInterest":7,"impliedVolatility":0.7804,"delta":0.3421,"gamma":0.0173,"theta":-0.1113,"vega":0.1044,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:35:08"},{"contractSymbol":"CRCL261023P00104000","optionType":"put","expiryDate":"2026-10-23","strike":104,"lastPrice":16.95,"bid":15.3,"ask":17.55,"volume":0,"openInterest":40,"impliedVolatility":0.7696,"delta":-0.6613,"gamma":0.0175,"theta":-0.1126,"vega":0.1037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:37:00"},{"contractSymbol":"CRCL261023C00105000","optionType":"call","expiryDate":"2026-10-23","strike":105,"lastPrice":3.77,"bid":3.5,"ask":5.05,"volume":46,"openInterest":926,"impliedVolatility":0.7716,"delta":0.3278,"gamma":0.0169,"theta":-0.1096,"vega":0.1026,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:09"},{"contractSymbol":"CRCL261023P00105000","optionType":"put","expiryDate":"2026-10-23","strike":105,"lastPrice":15.08,"bid":15.25,"ask":18.25,"volume":0,"openInterest":567,"impliedVolatility":0.7286,"delta":-0.6758,"gamma":0.0172,"theta":-0.111,"vega":0.102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:43:35"},{"contractSymbol":"CRCL261023C00106000","optionType":"call","expiryDate":"2026-10-23","strike":106,"lastPrice":3.75,"bid":3.2,"ask":4.35,"volume":2,"openInterest":0,"impliedVolatility":0.7463,"delta":0.3139,"gamma":0.0166,"theta":-0.1079,"vega":0.1008,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:23"},{"contractSymbol":"CRCL261023P00106000","optionType":"put","expiryDate":"2026-10-23","strike":106,"lastPrice":17.47,"bid":16.6,"ask":19.1,"volume":0,"openInterest":3,"impliedVolatility":0.7624,"delta":-0.6899,"gamma":0.0168,"theta":-0.1094,"vega":0.1,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T10:11:59"},{"contractSymbol":"CRCL261023C00107000","optionType":"call","expiryDate":"2026-10-23","strike":107,"lastPrice":3.55,"bid":3.15,"ask":4.15,"volume":2,"openInterest":3,"impliedVolatility":0.7568,"delta":0.3005,"gamma":0.0162,"theta":-0.1061,"vega":0.0989,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:23"},{"contractSymbol":"CRCL261023P00107000","optionType":"put","expiryDate":"2026-10-23","strike":107,"lastPrice":0,"bid":16.75,"ask":19.9,"volume":0,"openInterest":0,"impliedVolatility":0.7323,"delta":-0.7034,"gamma":0.0164,"theta":-0.1076,"vega":0.098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261023C00110000","optionType":"call","expiryDate":"2026-10-23","strike":110,"lastPrice":2.69,"bid":2.66,"ask":3.25,"volume":91,"openInterest":107,"impliedVolatility":0.7487,"delta":0.2632,"gamma":0.0151,"theta":-0.1002,"vega":0.0927,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:39"},{"contractSymbol":"CRCL261023P00110000","optionType":"put","expiryDate":"2026-10-23","strike":110,"lastPrice":21.24,"bid":20.15,"ask":21.95,"volume":106,"openInterest":15,"impliedVolatility":0.7682,"delta":-0.7413,"gamma":0.0153,"theta":-0.1018,"vega":0.0916,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:47"},{"contractSymbol":"CRCL261023C00115000","optionType":"call","expiryDate":"2026-10-23","strike":115,"lastPrice":2.24,"bid":1.94,"ask":2.7,"volume":23,"openInterest":114,"impliedVolatility":0.7716,"delta":0.21,"gamma":0.0131,"theta":-0.0894,"vega":0.0819,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:38"},{"contractSymbol":"CRCL261023P00115000","optionType":"put","expiryDate":"2026-10-23","strike":115,"lastPrice":27.3,"bid":23.45,"ask":26.6,"volume":0,"openInterest":25,"impliedVolatility":0.7444,"delta":-0.7954,"gamma":0.0134,"theta":-0.0913,"vega":0.0802,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:24:46"},{"contractSymbol":"CRCL261023C00120000","optionType":"call","expiryDate":"2026-10-23","strike":120,"lastPrice":1.78,"bid":1.5,"ask":1.9,"volume":55,"openInterest":165,"impliedVolatility":0.7741,"delta":0.167,"gamma":0.0112,"theta":-0.0785,"vega":0.0711,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:06"},{"contractSymbol":"CRCL261023P00120000","optionType":"put","expiryDate":"2026-10-23","strike":120,"lastPrice":29.74,"bid":28.4,"ask":33.35,"volume":0,"openInterest":8,"impliedVolatility":0.9381,"delta":-0.8393,"gamma":0.0115,"theta":-0.0806,"vega":0.0688,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:40:39"},{"contractSymbol":"CRCL261023C00125000","optionType":"call","expiryDate":"2026-10-23","strike":125,"lastPrice":1.36,"bid":1.12,"ask":1.41,"volume":19,"openInterest":48,"impliedVolatility":0.7811,"delta":0.1326,"gamma":0.0095,"theta":-0.0679,"vega":0.061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:54"},{"contractSymbol":"CRCL261023P00125000","optionType":"put","expiryDate":"2026-10-23","strike":125,"lastPrice":35.5,"bid":33.3,"ask":36.05,"volume":1,"openInterest":9,"impliedVolatility":0.8584,"delta":-0.8747,"gamma":0.0098,"theta":-0.0704,"vega":0.058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:20"},{"contractSymbol":"CRCL261023C00130000","optionType":"call","expiryDate":"2026-10-23","strike":130,"lastPrice":0.92,"bid":0.72,"ask":1.33,"volume":1,"openInterest":75,"impliedVolatility":0.8046,"delta":0.1054,"gamma":0.0079,"theta":-0.0583,"vega":0.0518,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:17"},{"contractSymbol":"CRCL261023P00130000","optionType":"put","expiryDate":"2026-10-23","strike":130,"lastPrice":34.57,"bid":37.7,"ask":42.55,"volume":0,"openInterest":114,"impliedVolatility":0.9986,"delta":-0.903,"gamma":0.0083,"theta":-0.061,"vega":0.0485,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:18:02"},{"contractSymbol":"CRCL261023C00135000","optionType":"call","expiryDate":"2026-10-23","strike":135,"lastPrice":0.72,"bid":0.48,"ask":0.89,"volume":3,"openInterest":10,"impliedVolatility":0.7908,"delta":0.0838,"gamma":0.0066,"theta":-0.0497,"vega":0.0437,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:48:36"},{"contractSymbol":"CRCL261023P00135000","optionType":"put","expiryDate":"2026-10-23","strike":135,"lastPrice":39.06,"bid":41.3,"ask":47.6,"volume":0,"openInterest":1,"impliedVolatility":0.9606,"delta":-0.9255,"gamma":0.007,"theta":-0.0526,"vega":0.0394,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:18:01"},{"contractSymbol":"CRCL261023C00140000","optionType":"call","expiryDate":"2026-10-23","strike":140,"lastPrice":0.62,"bid":0.4,"ask":0.86,"volume":11,"openInterest":18,"impliedVolatility":0.8319,"delta":0.0668,"gamma":0.0055,"theta":-0.0421,"vega":0.0368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:21"},{"contractSymbol":"CRCL261023P00140000","optionType":"put","expiryDate":"2026-10-23","strike":140,"lastPrice":43.42,"bid":46.45,"ask":52.45,"volume":0,"openInterest":8,"impliedVolatility":1.0236,"delta":-0.9436,"gamma":0.0059,"theta":-0.0454,"vega":0.0312,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:18:02"},{"contractSymbol":"CRCL261023C00145000","optionType":"call","expiryDate":"2026-10-23","strike":145,"lastPrice":0.35,"bid":0.19,"ask":0.77,"volume":3,"openInterest":50,"impliedVolatility":0.8388,"delta":0.0534,"gamma":0.0045,"theta":-0.0356,"vega":0.0308,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:17:12"},{"contractSymbol":"CRCL261023P00145000","optionType":"put","expiryDate":"2026-10-23","strike":145,"lastPrice":48.34,"bid":52.15,"ask":57,"volume":0,"openInterest":93,"impliedVolatility":1.1063,"delta":-0.9578,"gamma":0.0049,"theta":-0.039,"vega":0.0249,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:18:02"},{"contractSymbol":"CRCL261023C00150000","optionType":"call","expiryDate":"2026-10-23","strike":150,"lastPrice":0.35,"bid":0.19,"ask":0.72,"volume":8,"openInterest":50,"impliedVolatility":0.8782,"delta":0.0428,"gamma":0.0038,"theta":-0.0301,"vega":0.0258,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:38:19"},{"contractSymbol":"CRCL261023P00150000","optionType":"put","expiryDate":"2026-10-23","strike":150,"lastPrice":53.5,"bid":56.25,"ask":62.25,"volume":0,"openInterest":21,"impliedVolatility":1.1004,"delta":-0.9691,"gamma":0.004,"theta":-0.0331,"vega":0.0192,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T12:11:46"},{"contractSymbol":"CRCL261030C00050000","optionType":"call","expiryDate":"2026-10-30","strike":50,"lastPrice":0,"bid":38.3,"ask":46.45,"volume":0,"openInterest":0,"impliedVolatility":1.0862,"delta":0.9865,"gamma":0.0012,"theta":-0.0095,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00050000","optionType":"put","expiryDate":"2026-10-30","strike":50,"lastPrice":0.23,"bid":0,"ask":1,"volume":0,"openInterest":80,"impliedVolatility":1.0884,"delta":-0.012,"gamma":0.0012,"theta":-0.0095,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:53:14"},{"contractSymbol":"CRCL261030C00055000","optionType":"call","expiryDate":"2026-10-30","strike":55,"lastPrice":0,"bid":33.8,"ask":40.7,"volume":0,"openInterest":0,"impliedVolatility":0.8739,"delta":0.976,"gamma":0.0021,"theta":-0.0156,"vega":0.0167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00055000","optionType":"put","expiryDate":"2026-10-30","strike":55,"lastPrice":0.41,"bid":0,"ask":1,"volume":0,"openInterest":113,"impliedVolatility":0.9409,"delta":-0.0225,"gamma":0.0021,"theta":-0.0157,"vega":0.0167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:41:25"},{"contractSymbol":"CRCL261030C00060000","optionType":"call","expiryDate":"2026-10-30","strike":60,"lastPrice":33.17,"bid":31.45,"ask":35.65,"volume":3,"openInterest":2,"impliedVolatility":1.084,"delta":0.9579,"gamma":0.0036,"theta":-0.0247,"vega":0.0272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:39"},{"contractSymbol":"CRCL261030P00060000","optionType":"put","expiryDate":"2026-10-30","strike":60,"lastPrice":0.46,"bid":0.4,"ask":1.09,"volume":19,"openInterest":130,"impliedVolatility":0.881,"delta":-0.0406,"gamma":0.0036,"theta":-0.0248,"vega":0.0273,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:27:53"},{"contractSymbol":"CRCL261030C00065000","optionType":"call","expiryDate":"2026-10-30","strike":65,"lastPrice":21.44,"bid":26,"ask":31.3,"volume":0,"openInterest":0,"impliedVolatility":0.9397,"delta":0.9289,"gamma":0.0056,"theta":-0.0371,"vega":0.0417,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:00:48"},{"contractSymbol":"CRCL261030P00065000","optionType":"put","expiryDate":"2026-10-30","strike":65,"lastPrice":0.83,"bid":0.74,"ask":0.98,"volume":30,"openInterest":248,"impliedVolatility":0.7733,"delta":-0.0698,"gamma":0.0057,"theta":-0.0372,"vega":0.0418,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:55"},{"contractSymbol":"CRCL261030C00069000","optionType":"call","expiryDate":"2026-10-30","strike":69,"lastPrice":0,"bid":21.2,"ask":27.6,"volume":0,"openInterest":0,"impliedVolatility":0.7739,"delta":0.8957,"gamma":0.0077,"theta":-0.049,"vega":0.0558,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00069000","optionType":"put","expiryDate":"2026-10-30","strike":69,"lastPrice":1.33,"bid":1.05,"ask":1.51,"volume":2,"openInterest":0,"impliedVolatility":0.7488,"delta":-0.1031,"gamma":0.0077,"theta":-0.0492,"vega":0.0559,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:44:57"},{"contractSymbol":"CRCL261030C00070000","optionType":"call","expiryDate":"2026-10-30","strike":70,"lastPrice":23,"bid":21.85,"ask":27,"volume":1,"openInterest":3,"impliedVolatility":0.9003,"delta":0.8858,"gamma":0.0082,"theta":-0.0522,"vega":0.0597,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:51:15"},{"contractSymbol":"CRCL261030P00070000","optionType":"put","expiryDate":"2026-10-30","strike":70,"lastPrice":1.33,"bid":1.14,"ask":1.55,"volume":40,"openInterest":286,"impliedVolatility":0.7322,"delta":-0.113,"gamma":0.0083,"theta":-0.0524,"vega":0.0599,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:52"},{"contractSymbol":"CRCL261030C00071000","optionType":"call","expiryDate":"2026-10-30","strike":71,"lastPrice":0,"bid":21.05,"ask":24.35,"volume":0,"openInterest":0,"impliedVolatility":0.7632,"delta":0.8754,"gamma":0.0088,"theta":-0.0554,"vega":0.0636,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00071000","optionType":"put","expiryDate":"2026-10-30","strike":71,"lastPrice":1.61,"bid":1.12,"ask":1.78,"volume":2,"openInterest":0,"impliedVolatility":0.7217,"delta":-0.1235,"gamma":0.0088,"theta":-0.0557,"vega":0.0636,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:45:49"},{"contractSymbol":"CRCL261030C00072000","optionType":"call","expiryDate":"2026-10-30","strike":72,"lastPrice":0,"bid":20.4,"ask":25.2,"volume":0,"openInterest":0,"impliedVolatility":0.8851,"delta":0.8643,"gamma":0.0094,"theta":-0.0587,"vega":0.0674,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00072000","optionType":"put","expiryDate":"2026-10-30","strike":72,"lastPrice":1.74,"bid":0.95,"ask":2.05,"volume":3,"openInterest":50,"impliedVolatility":0.7015,"delta":-0.1346,"gamma":0.0094,"theta":-0.059,"vega":0.0676,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:36:52"},{"contractSymbol":"CRCL261030C00073000","optionType":"call","expiryDate":"2026-10-30","strike":73,"lastPrice":0,"bid":17.7,"ask":24.45,"volume":0,"openInterest":0,"impliedVolatility":0.757,"delta":0.8526,"gamma":0.01,"theta":-0.062,"vega":0.0714,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00073000","optionType":"put","expiryDate":"2026-10-30","strike":73,"lastPrice":3.1,"bid":1.22,"ask":2.49,"volume":0,"openInterest":100,"impliedVolatility":0.7257,"delta":-0.1464,"gamma":0.01,"theta":-0.0623,"vega":0.0716,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:42:14"},{"contractSymbol":"CRCL261030C00074000","optionType":"call","expiryDate":"2026-10-30","strike":74,"lastPrice":0,"bid":18.6,"ask":23.6,"volume":0,"openInterest":0,"impliedVolatility":0.8563,"delta":0.8402,"gamma":0.0105,"theta":-0.0654,"vega":0.0753,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00074000","optionType":"put","expiryDate":"2026-10-30","strike":74,"lastPrice":0,"bid":1.51,"ask":2.91,"volume":0,"openInterest":0,"impliedVolatility":0.7444,"delta":-0.1588,"gamma":0.0106,"theta":-0.0656,"vega":0.0755,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030C00075000","optionType":"call","expiryDate":"2026-10-30","strike":75,"lastPrice":19.4,"bid":17.8,"ask":21.35,"volume":2,"openInterest":10,"impliedVolatility":0.7597,"delta":0.8273,"gamma":0.0111,"theta":-0.0687,"vega":0.0792,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:35"},{"contractSymbol":"CRCL261030P00075000","optionType":"put","expiryDate":"2026-10-30","strike":75,"lastPrice":2.31,"bid":2.13,"ask":2.47,"volume":224,"openInterest":301,"impliedVolatility":0.7258,"delta":-0.1717,"gamma":0.0112,"theta":-0.069,"vega":0.0794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:06"},{"contractSymbol":"CRCL261030C00076000","optionType":"call","expiryDate":"2026-10-30","strike":76,"lastPrice":16.25,"bid":16,"ask":20.15,"volume":1,"openInterest":1,"impliedVolatility":0.6659,"delta":0.8138,"gamma":0.0117,"theta":-0.0719,"vega":0.0831,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:37:26"},{"contractSymbol":"CRCL261030P00076000","optionType":"put","expiryDate":"2026-10-30","strike":76,"lastPrice":2.76,"bid":1.88,"ask":3.25,"volume":8,"openInterest":2,"impliedVolatility":0.728,"delta":-0.1853,"gamma":0.0117,"theta":-0.0722,"vega":0.0832,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:04"},{"contractSymbol":"CRCL261030C00077000","optionType":"call","expiryDate":"2026-10-30","strike":77,"lastPrice":0,"bid":16.75,"ask":19.75,"volume":0,"openInterest":0,"impliedVolatility":0.7742,"delta":0.7998,"gamma":0.0122,"theta":-0.0752,"vega":0.0869,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00077000","optionType":"put","expiryDate":"2026-10-30","strike":77,"lastPrice":0,"bid":2.61,"ask":4.05,"volume":0,"openInterest":0,"impliedVolatility":0.7846,"delta":-0.1994,"gamma":0.0123,"theta":-0.0755,"vega":0.0871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030C00078000","optionType":"call","expiryDate":"2026-10-30","strike":78,"lastPrice":0,"bid":15.7,"ask":18.95,"volume":0,"openInterest":0,"impliedVolatility":0.7494,"delta":0.7853,"gamma":0.0128,"theta":-0.0783,"vega":0.0906,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00078000","optionType":"put","expiryDate":"2026-10-30","strike":78,"lastPrice":5.56,"bid":2.33,"ask":4.2,"volume":0,"openInterest":5,"impliedVolatility":0.7448,"delta":-0.214,"gamma":0.0128,"theta":-0.0787,"vega":0.0908,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:47:21"},{"contractSymbol":"CRCL261030C00079000","optionType":"call","expiryDate":"2026-10-30","strike":79,"lastPrice":0,"bid":15.15,"ask":18.25,"volume":0,"openInterest":0,"impliedVolatility":0.756,"delta":0.7702,"gamma":0.0133,"theta":-0.0814,"vega":0.0942,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030P00079000","optionType":"put","expiryDate":"2026-10-30","strike":79,"lastPrice":3.35,"bid":2.83,"ask":3.9,"volume":10,"openInterest":0,"impliedVolatility":0.7229,"delta":-0.2291,"gamma":0.0134,"theta":-0.0818,"vega":0.0944,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:55"},{"contractSymbol":"CRCL261030C00080000","optionType":"call","expiryDate":"2026-10-30","strike":80,"lastPrice":15.5,"bid":15.1,"ask":16.65,"volume":22,"openInterest":22,"impliedVolatility":0.7401,"delta":0.7548,"gamma":0.0138,"theta":-0.0843,"vega":0.0976,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:30"},{"contractSymbol":"CRCL261030P00080000","optionType":"put","expiryDate":"2026-10-30","strike":80,"lastPrice":3.77,"bid":2.79,"ask":4.45,"volume":114,"openInterest":567,"impliedVolatility":0.7166,"delta":-0.2446,"gamma":0.0139,"theta":-0.0847,"vega":0.098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:35"},{"contractSymbol":"CRCL261030C00081000","optionType":"call","expiryDate":"2026-10-30","strike":81,"lastPrice":9.8,"bid":14.15,"ask":16.9,"volume":0,"openInterest":10,"impliedVolatility":0.7701,"delta":0.7389,"gamma":0.0143,"theta":-0.0872,"vega":0.101,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:41:54"},{"contractSymbol":"CRCL261030P00081000","optionType":"put","expiryDate":"2026-10-30","strike":81,"lastPrice":4.15,"bid":2.81,"ask":5.4,"volume":2,"openInterest":129,"impliedVolatility":0.7317,"delta":-0.2606,"gamma":0.0144,"theta":-0.0876,"vega":0.1012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:45:52"},{"contractSymbol":"CRCL261030C00082000","optionType":"call","expiryDate":"2026-10-30","strike":82,"lastPrice":13.95,"bid":13.85,"ask":16.25,"volume":11,"openInterest":32,"impliedVolatility":0.7847,"delta":0.7226,"gamma":0.0147,"theta":-0.0898,"vega":0.1041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:18"},{"contractSymbol":"CRCL261030P00082000","optionType":"put","expiryDate":"2026-10-30","strike":82,"lastPrice":4.75,"bid":3.55,"ask":5,"volume":7,"openInterest":126,"impliedVolatility":0.7138,"delta":-0.2769,"gamma":0.0148,"theta":-0.0903,"vega":0.1042,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:44:54"},{"contractSymbol":"CRCL261030C00083000","optionType":"call","expiryDate":"2026-10-30","strike":83,"lastPrice":9.42,"bid":12.55,"ask":14.65,"volume":0,"openInterest":27,"impliedVolatility":0.7061,"delta":0.7061,"gamma":0.0152,"theta":-0.0924,"vega":0.107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:15:04"},{"contractSymbol":"CRCL261030P00083000","optionType":"put","expiryDate":"2026-10-30","strike":83,"lastPrice":4.9,"bid":3.9,"ask":5.2,"volume":4,"openInterest":16,"impliedVolatility":0.705,"delta":-0.2936,"gamma":0.0152,"theta":-0.0929,"vega":0.1071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:44:00"},{"contractSymbol":"CRCL261030C00084000","optionType":"call","expiryDate":"2026-10-30","strike":84,"lastPrice":12.85,"bid":12.5,"ask":15,"volume":6,"openInterest":20,"impliedVolatility":0.7753,"delta":0.6893,"gamma":0.0155,"theta":-0.0948,"vega":0.1097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:44:54"},{"contractSymbol":"CRCL261030P00084000","optionType":"put","expiryDate":"2026-10-30","strike":84,"lastPrice":5.17,"bid":4.55,"ask":6,"volume":3,"openInterest":188,"impliedVolatility":0.7359,"delta":-0.3105,"gamma":0.0156,"theta":-0.0953,"vega":0.11,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:37"},{"contractSymbol":"CRCL261030C00085000","optionType":"call","expiryDate":"2026-10-30","strike":85,"lastPrice":12.2,"bid":12,"ask":13.45,"volume":8,"openInterest":92,"impliedVolatility":0.7353,"delta":0.6722,"gamma":0.0159,"theta":-0.097,"vega":0.1122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:20:49"},{"contractSymbol":"CRCL261030P00085000","optionType":"put","expiryDate":"2026-10-30","strike":85,"lastPrice":5.8,"bid":4.7,"ask":7,"volume":11,"openInterest":85,"impliedVolatility":0.7503,"delta":-0.3276,"gamma":0.016,"theta":-0.0975,"vega":0.1124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:25:54"},{"contractSymbol":"CRCL261030C00086000","optionType":"call","expiryDate":"2026-10-30","strike":86,"lastPrice":11.45,"bid":11.45,"ask":12.85,"volume":7,"openInterest":8,"impliedVolatility":0.7345,"delta":0.655,"gamma":0.0162,"theta":-0.099,"vega":0.1145,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:42:07"},{"contractSymbol":"CRCL261030P00086000","optionType":"put","expiryDate":"2026-10-30","strike":86,"lastPrice":8.85,"bid":4.45,"ask":7.45,"volume":0,"openInterest":2,"impliedVolatility":0.7212,"delta":-0.3449,"gamma":0.0163,"theta":-0.0996,"vega":0.1146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:22:10"},{"contractSymbol":"CRCL261030C00087000","optionType":"call","expiryDate":"2026-10-30","strike":87,"lastPrice":11.22,"bid":10.5,"ask":12.35,"volume":2,"openInterest":11,"impliedVolatility":0.7192,"delta":0.6377,"gamma":0.0165,"theta":-0.1008,"vega":0.1165,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:18:46"},{"contractSymbol":"CRCL261030P00087000","optionType":"put","expiryDate":"2026-10-30","strike":87,"lastPrice":12.77,"bid":5.65,"ask":6.95,"volume":0,"openInterest":10,"impliedVolatility":0.713,"delta":-0.3623,"gamma":0.0166,"theta":-0.1014,"vega":0.1166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:58:49"},{"contractSymbol":"CRCL261030C00088000","optionType":"call","expiryDate":"2026-10-30","strike":88,"lastPrice":10.67,"bid":10.05,"ask":12.8,"volume":4,"openInterest":13,"impliedVolatility":0.7642,"delta":0.6203,"gamma":0.0167,"theta":-0.1024,"vega":0.1183,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:18:46"},{"contractSymbol":"CRCL261030P00088000","optionType":"put","expiryDate":"2026-10-30","strike":88,"lastPrice":6.58,"bid":5.6,"ask":7.45,"volume":4,"openInterest":610,"impliedVolatility":0.6928,"delta":-0.3798,"gamma":0.0168,"theta":-0.1031,"vega":0.1185,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"CRCL261030C00089000","optionType":"call","expiryDate":"2026-10-30","strike":89,"lastPrice":6.84,"bid":9.95,"ask":11.2,"volume":0,"openInterest":15,"impliedVolatility":0.7356,"delta":0.6029,"gamma":0.0169,"theta":-0.1039,"vega":0.1199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:32:12"},{"contractSymbol":"CRCL261030P00089000","optionType":"put","expiryDate":"2026-10-30","strike":89,"lastPrice":7.76,"bid":5.8,"ask":8.9,"volume":3,"openInterest":253,"impliedVolatility":0.7216,"delta":-0.3974,"gamma":0.017,"theta":-0.1045,"vega":0.12,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:22"},{"contractSymbol":"CRCL261030C00090000","optionType":"call","expiryDate":"2026-10-30","strike":90,"lastPrice":9.99,"bid":9.35,"ask":10.85,"volume":72,"openInterest":91,"impliedVolatility":0.7371,"delta":0.5855,"gamma":0.0171,"theta":-0.1051,"vega":0.1212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"CRCL261030P00090000","optionType":"put","expiryDate":"2026-10-30","strike":90,"lastPrice":7.88,"bid":7.6,"ask":8.35,"volume":16,"openInterest":25,"impliedVolatility":0.7318,"delta":-0.4149,"gamma":0.0172,"theta":-0.1058,"vega":0.1213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"CRCL261030C00091000","optionType":"call","expiryDate":"2026-10-30","strike":91,"lastPrice":10.1,"bid":8.9,"ask":11.3,"volume":3,"openInterest":10,"impliedVolatility":0.776,"delta":0.5682,"gamma":0.0172,"theta":-0.1062,"vega":0.1222,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:00:37"},{"contractSymbol":"CRCL261030P00091000","optionType":"put","expiryDate":"2026-10-30","strike":91,"lastPrice":8.89,"bid":6.8,"ask":9.3,"volume":2,"openInterest":31,"impliedVolatility":0.6954,"delta":-0.4323,"gamma":0.0174,"theta":-0.1069,"vega":0.1223,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:54:41"},{"contractSymbol":"CRCL261030C00092000","optionType":"call","expiryDate":"2026-10-30","strike":92,"lastPrice":9.3,"bid":8.55,"ask":9.85,"volume":16,"openInterest":10,"impliedVolatility":0.7398,"delta":0.5509,"gamma":0.0173,"theta":-0.107,"vega":0.123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:30"},{"contractSymbol":"CRCL261030P00092000","optionType":"put","expiryDate":"2026-10-30","strike":92,"lastPrice":9.44,"bid":7.8,"ask":9.65,"volume":2,"openInterest":177,"impliedVolatility":0.7067,"delta":-0.4497,"gamma":0.0174,"theta":-0.1077,"vega":0.1231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:43"},{"contractSymbol":"CRCL261030C00093000","optionType":"call","expiryDate":"2026-10-30","strike":93,"lastPrice":5.2,"bid":8.1,"ask":10.4,"volume":0,"openInterest":19,"impliedVolatility":0.7796,"delta":0.5338,"gamma":0.0174,"theta":-0.1076,"vega":0.1236,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:34:09"},{"contractSymbol":"CRCL261030P00093000","optionType":"put","expiryDate":"2026-10-30","strike":93,"lastPrice":10.2,"bid":8.8,"ask":10.35,"volume":10,"openInterest":164,"impliedVolatility":0.7306,"delta":-0.4669,"gamma":0.0175,"theta":-0.1084,"vega":0.1236,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:48:01"},{"contractSymbol":"CRCL261030C00094000","optionType":"call","expiryDate":"2026-10-30","strike":94,"lastPrice":5,"bid":7.75,"ask":8.85,"volume":0,"openInterest":11,"impliedVolatility":0.737,"delta":0.5169,"gamma":0.0174,"theta":-0.1081,"vega":0.1239,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:09:23"},{"contractSymbol":"CRCL261030P00094000","optionType":"put","expiryDate":"2026-10-30","strike":94,"lastPrice":12.43,"bid":9.5,"ask":10.95,"volume":0,"openInterest":25,"impliedVolatility":0.7368,"delta":-0.484,"gamma":0.0176,"theta":-0.1089,"vega":0.1239,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:50:30"},{"contractSymbol":"CRCL261030C00095000","optionType":"call","expiryDate":"2026-10-30","strike":95,"lastPrice":7.75,"bid":7.25,"ask":8.5,"volume":218,"openInterest":331,"impliedVolatility":0.7356,"delta":0.5001,"gamma":0.0174,"theta":-0.1083,"vega":0.1241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:33"},{"contractSymbol":"CRCL261030P00095000","optionType":"put","expiryDate":"2026-10-30","strike":95,"lastPrice":11.02,"bid":9.65,"ask":12.25,"volume":1,"openInterest":572,"impliedVolatility":0.7477,"delta":-0.5008,"gamma":0.0175,"theta":-0.1092,"vega":0.1241,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:38:02"},{"contractSymbol":"CRCL261030C00096000","optionType":"call","expiryDate":"2026-10-30","strike":96,"lastPrice":7.8,"bid":6.8,"ask":8,"volume":2,"openInterest":310,"impliedVolatility":0.7289,"delta":0.4836,"gamma":0.0174,"theta":-0.1084,"vega":0.124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:48:54"},{"contractSymbol":"CRCL261030P00096000","optionType":"put","expiryDate":"2026-10-30","strike":96,"lastPrice":13.83,"bid":10.75,"ask":12.1,"volume":0,"openInterest":16,"impliedVolatility":0.7371,"delta":-0.5175,"gamma":0.0175,"theta":-0.1093,"vega":0.1238,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:27:42"},{"contractSymbol":"CRCL261030C00097000","optionType":"call","expiryDate":"2026-10-30","strike":97,"lastPrice":7.4,"bid":5.8,"ask":8.8,"volume":5,"openInterest":5,"impliedVolatility":0.7512,"delta":0.4674,"gamma":0.0173,"theta":-0.1083,"vega":0.1236,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:41"},{"contractSymbol":"CRCL261030P00097000","optionType":"put","expiryDate":"2026-10-30","strike":97,"lastPrice":14.68,"bid":11.2,"ask":12.9,"volume":0,"openInterest":78,"impliedVolatility":0.7373,"delta":-0.5338,"gamma":0.0174,"theta":-0.1092,"vega":0.1235,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:55:39"},{"contractSymbol":"CRCL261030C00098000","optionType":"call","expiryDate":"2026-10-30","strike":98,"lastPrice":6.46,"bid":6.25,"ask":7.95,"volume":4,"openInterest":127,"impliedVolatility":0.7642,"delta":0.4515,"gamma":0.0172,"theta":-0.108,"vega":0.1231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:07:57"},{"contractSymbol":"CRCL261030P00098000","optionType":"put","expiryDate":"2026-10-30","strike":98,"lastPrice":12.85,"bid":10.9,"ask":13.9,"volume":0,"openInterest":50,"impliedVolatility":0.714,"delta":-0.5499,"gamma":0.0173,"theta":-0.109,"vega":0.123,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:52:06"},{"contractSymbol":"CRCL261030C00099000","optionType":"call","expiryDate":"2026-10-30","strike":99,"lastPrice":3.8,"bid":5.7,"ask":8.1,"volume":0,"openInterest":18,"impliedVolatility":0.7762,"delta":0.4358,"gamma":0.0171,"theta":-0.1076,"vega":0.1225,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:55:08"},{"contractSymbol":"CRCL261030P00099000","optionType":"put","expiryDate":"2026-10-30","strike":99,"lastPrice":20.53,"bid":11.55,"ask":14.7,"volume":0,"openInterest":8,"impliedVolatility":0.7198,"delta":-0.5657,"gamma":0.0172,"theta":-0.1086,"vega":0.1223,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:02:48"},{"contractSymbol":"CRCL261030C00100000","optionType":"call","expiryDate":"2026-10-30","strike":100,"lastPrice":6.1,"bid":5.65,"ask":6.4,"volume":118,"openInterest":86,"impliedVolatility":0.7318,"delta":0.4205,"gamma":0.0169,"theta":-0.107,"vega":0.1216,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:03"},{"contractSymbol":"CRCL261030P00100000","optionType":"put","expiryDate":"2026-10-30","strike":100,"lastPrice":15.73,"bid":13.3,"ask":15.25,"volume":1,"openInterest":165,"impliedVolatility":0.7594,"delta":-0.5812,"gamma":0.0171,"theta":-0.108,"vega":0.1212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:31:09"},{"contractSymbol":"CRCL261030C00101000","optionType":"call","expiryDate":"2026-10-30","strike":101,"lastPrice":5.62,"bid":5.35,"ask":7.05,"volume":6,"openInterest":4,"impliedVolatility":0.7724,"delta":0.4055,"gamma":0.0167,"theta":-0.1063,"vega":0.1206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:55:07"},{"contractSymbol":"CRCL261030P00101000","optionType":"put","expiryDate":"2026-10-30","strike":101,"lastPrice":17.26,"bid":12.9,"ask":15.95,"volume":0,"openInterest":300,"impliedVolatility":0.7153,"delta":-0.5963,"gamma":0.0169,"theta":-0.1074,"vega":0.1202,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:22:07"},{"contractSymbol":"CRCL261030C00102000","optionType":"call","expiryDate":"2026-10-30","strike":102,"lastPrice":6.01,"bid":5.1,"ask":5.8,"volume":6,"openInterest":4,"impliedVolatility":0.7353,"delta":0.3909,"gamma":0.0165,"theta":-0.1054,"vega":0.1194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:26:20"},{"contractSymbol":"CRCL261030P00102000","optionType":"put","expiryDate":"2026-10-30","strike":102,"lastPrice":14.35,"bid":14.7,"ask":16.85,"volume":0,"openInterest":146,"impliedVolatility":0.77,"delta":-0.611,"gamma":0.0167,"theta":-0.1066,"vega":0.1191,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:20:28"},{"contractSymbol":"CRCL261030C00103000","optionType":"call","expiryDate":"2026-10-30","strike":103,"lastPrice":3.15,"bid":3.95,"ask":6.75,"volume":0,"openInterest":11,"impliedVolatility":0.7513,"delta":0.3767,"gamma":0.0163,"theta":-0.1045,"vega":0.1181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:32:18"},{"contractSymbol":"CRCL261030P00103000","optionType":"put","expiryDate":"2026-10-30","strike":103,"lastPrice":15.9,"bid":15.45,"ask":17.5,"volume":0,"openInterest":91,"impliedVolatility":0.7696,"delta":-0.6254,"gamma":0.0165,"theta":-0.1056,"vega":0.1177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:17:34"},{"contractSymbol":"CRCL261030C00104000","optionType":"call","expiryDate":"2026-10-30","strike":104,"lastPrice":5.15,"bid":3.65,"ask":6.55,"volume":1,"openInterest":39,"impliedVolatility":0.7537,"delta":0.3628,"gamma":0.0161,"theta":-0.1034,"vega":0.1167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:37:24"},{"contractSymbol":"CRCL261030P00104000","optionType":"put","expiryDate":"2026-10-30","strike":104,"lastPrice":17.13,"bid":15.95,"ask":18.4,"volume":0,"openInterest":1,"impliedVolatility":0.768,"delta":-0.6395,"gamma":0.0163,"theta":-0.1046,"vega":0.1163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:23:00"},{"contractSymbol":"CRCL261030C00105000","optionType":"call","expiryDate":"2026-10-30","strike":105,"lastPrice":4.65,"bid":4.2,"ask":4.95,"volume":60,"openInterest":56,"impliedVolatility":0.7312,"delta":0.3493,"gamma":0.0158,"theta":-0.1022,"vega":0.1151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:36:07"},{"contractSymbol":"CRCL261030P00105000","optionType":"put","expiryDate":"2026-10-30","strike":105,"lastPrice":18.05,"bid":16.7,"ask":18.85,"volume":3,"openInterest":181,"impliedVolatility":0.7567,"delta":-0.6531,"gamma":0.016,"theta":-0.1034,"vega":0.1144,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:59"},{"contractSymbol":"CRCL261030C00106000","optionType":"call","expiryDate":"2026-10-30","strike":106,"lastPrice":4.37,"bid":3.2,"ask":5.85,"volume":6,"openInterest":8,"impliedVolatility":0.7489,"delta":0.3362,"gamma":0.0156,"theta":-0.1009,"vega":0.1135,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:46:50"},{"contractSymbol":"CRCL261030P00106000","optionType":"put","expiryDate":"2026-10-30","strike":106,"lastPrice":20.67,"bid":17.6,"ask":19.95,"volume":0,"openInterest":377,"impliedVolatility":0.7792,"delta":-0.6664,"gamma":0.0158,"theta":-0.1022,"vega":0.1128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:27:49"},{"contractSymbol":"CRCL261030C00107000","optionType":"call","expiryDate":"2026-10-30","strike":107,"lastPrice":4.3,"bid":3.75,"ask":5.6,"volume":1,"openInterest":145,"impliedVolatility":0.7837,"delta":0.3234,"gamma":0.0153,"theta":-0.0996,"vega":0.1117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:58:31"},{"contractSymbol":"CRCL261030P00107000","optionType":"put","expiryDate":"2026-10-30","strike":107,"lastPrice":21.75,"bid":18.3,"ask":20.65,"volume":0,"openInterest":3,"impliedVolatility":0.7745,"delta":-0.6793,"gamma":0.0155,"theta":-0.1009,"vega":0.1112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:27:42"},{"contractSymbol":"CRCL261030C00110000","optionType":"call","expiryDate":"2026-10-30","strike":110,"lastPrice":3.6,"bid":3.35,"ask":3.9,"volume":101,"openInterest":120,"impliedVolatility":0.7488,"delta":0.2875,"gamma":0.0144,"theta":-0.095,"vega":0.1061,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:37:06"},{"contractSymbol":"CRCL261030P00110000","optionType":"put","expiryDate":"2026-10-30","strike":110,"lastPrice":23.83,"bid":20.65,"ask":23.05,"volume":0,"openInterest":18,"impliedVolatility":0.7793,"delta":-0.7157,"gamma":0.0146,"theta":-0.0965,"vega":0.105,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T09:42:49"},{"contractSymbol":"CRCL261030C00115000","optionType":"call","expiryDate":"2026-10-30","strike":115,"lastPrice":2.91,"bid":2.59,"ask":3.05,"volume":9,"openInterest":246,"impliedVolatility":0.7589,"delta":0.2352,"gamma":0.0129,"theta":-0.0865,"vega":0.0957,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:10"},{"contractSymbol":"CRCL261030P00115000","optionType":"put","expiryDate":"2026-10-30","strike":115,"lastPrice":26.17,"bid":23.8,"ask":27.05,"volume":1,"openInterest":515,"impliedVolatility":0.7264,"delta":-0.7688,"gamma":0.0131,"theta":-0.0882,"vega":0.0941,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:54:41"},{"contractSymbol":"CRCL261030C00120000","optionType":"call","expiryDate":"2026-10-30","strike":120,"lastPrice":2.28,"bid":1.92,"ask":2.49,"volume":44,"openInterest":79,"impliedVolatility":0.7697,"delta":0.1917,"gamma":0.0113,"theta":-0.0775,"vega":0.0849,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261030P00120000","optionType":"put","expiryDate":"2026-10-30","strike":120,"lastPrice":30.35,"bid":29,"ask":31.4,"volume":1,"openInterest":1,"impliedVolatility":0.7807,"delta":-0.8132,"gamma":0.0115,"theta":-0.0794,"vega":0.0831,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:14:13"},{"contractSymbol":"CRCL261030C00125000","optionType":"call","expiryDate":"2026-10-30","strike":125,"lastPrice":1.69,"bid":1.37,"ask":2.01,"volume":5,"openInterest":6,"impliedVolatility":0.775,"delta":0.1559,"gamma":0.0098,"theta":-0.0686,"vega":0.0744,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:44"},{"contractSymbol":"CRCL261030P00125000","optionType":"put","expiryDate":"2026-10-30","strike":125,"lastPrice":0,"bid":33.3,"ask":38.5,"volume":0,"openInterest":0,"impliedVolatility":0.9373,"delta":-0.8499,"gamma":0.0101,"theta":-0.0707,"vega":0.072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030C00130000","optionType":"call","expiryDate":"2026-10-30","strike":130,"lastPrice":1.36,"bid":1.21,"ask":1.69,"volume":22,"openInterest":9,"impliedVolatility":0.8044,"delta":0.1267,"gamma":0.0084,"theta":-0.0601,"vega":0.0646,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:27"},{"contractSymbol":"CRCL261030P00130000","optionType":"put","expiryDate":"2026-10-30","strike":130,"lastPrice":0,"bid":37,"ask":42.2,"volume":0,"openInterest":0,"impliedVolatility":0.841,"delta":-0.8801,"gamma":0.0087,"theta":-0.0625,"vega":0.0614,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261030C00135000","optionType":"call","expiryDate":"2026-10-30","strike":135,"lastPrice":1.1,"bid":0.93,"ask":1.26,"volume":21,"openInterest":194,"impliedVolatility":0.8042,"delta":0.103,"gamma":0.0072,"theta":-0.0523,"vega":0.0558,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:53"},{"contractSymbol":"CRCL261030P00135000","optionType":"put","expiryDate":"2026-10-30","strike":135,"lastPrice":52.5,"bid":42.55,"ask":47.85,"volume":0,"openInterest":1,"impliedVolatility":0.9882,"delta":-0.9048,"gamma":0.0075,"theta":-0.055,"vega":0.0517,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:33:56"},{"contractSymbol":"CRCL261120C00035000","optionType":"call","expiryDate":"2026-11-20","strike":35,"lastPrice":0,"bid":53.1,"ask":61.5,"volume":0,"openInterest":0,"impliedVolatility":1.2083,"delta":0.995,"gamma":0.0004,"theta":-0.004,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261120P00035000","optionType":"put","expiryDate":"2026-11-20","strike":35,"lastPrice":0.07,"bid":0.03,"ask":0.13,"volume":24,"openInterest":58,"impliedVolatility":1.0103,"delta":-0.0049,"gamma":0.0004,"theta":-0.0041,"vega":0.0054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:58:36"},{"contractSymbol":"CRCL261120C00040000","optionType":"call","expiryDate":"2026-11-20","strike":40,"lastPrice":43.16,"bid":48.1,"ask":56.6,"volume":0,"openInterest":10,"impliedVolatility":1.0618,"delta":0.9907,"gamma":0.0007,"theta":-0.0067,"vega":0.0094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:38:28"},{"contractSymbol":"CRCL261120P00040000","optionType":"put","expiryDate":"2026-11-20","strike":40,"lastPrice":0.26,"bid":0,"ask":0.24,"volume":0,"openInterest":290,"impliedVolatility":0.9292,"delta":-0.0092,"gamma":0.0007,"theta":-0.0067,"vega":0.0095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:06:09"},{"contractSymbol":"CRCL261120C00045000","optionType":"call","expiryDate":"2026-11-20","strike":45,"lastPrice":46.94,"bid":43.25,"ask":51.75,"volume":13,"openInterest":0,"impliedVolatility":0.9817,"delta":0.9835,"gamma":0.0012,"theta":-0.0106,"vega":0.0156,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:53"},{"contractSymbol":"CRCL261120P00045000","optionType":"put","expiryDate":"2026-11-20","strike":45,"lastPrice":0.22,"bid":0.2,"ask":0.31,"volume":12,"openInterest":316,"impliedVolatility":0.908,"delta":-0.0164,"gamma":0.0012,"theta":-0.0107,"vega":0.0157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:57:46"},{"contractSymbol":"CRCL261120C00050000","optionType":"call","expiryDate":"2026-11-20","strike":50,"lastPrice":34.79,"bid":38.45,"ask":45,"volume":0,"openInterest":24,"impliedVolatility":0,"delta":0.9718,"gamma":0.002,"theta":-0.0163,"vega":0.0247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:43:16"},{"contractSymbol":"CRCL261120P00050000","optionType":"put","expiryDate":"2026-11-20","strike":50,"lastPrice":0.37,"bid":0.25,"ask":0.48,"volume":40,"openInterest":628,"impliedVolatility":0.8405,"delta":-0.0282,"gamma":0.002,"theta":-0.0163,"vega":0.0247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:45"},{"contractSymbol":"CRCL261120C00055000","optionType":"call","expiryDate":"2026-11-20","strike":55,"lastPrice":29.81,"bid":33.75,"ask":40.75,"volume":0,"openInterest":8,"impliedVolatility":0.5556,"delta":0.9537,"gamma":0.0031,"theta":-0.0238,"vega":0.037,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:51:25"},{"contractSymbol":"CRCL261120P00055000","optionType":"put","expiryDate":"2026-11-20","strike":55,"lastPrice":0.63,"bid":0.46,"ask":0.8,"volume":7,"openInterest":431,"impliedVolatility":0.8118,"delta":-0.0463,"gamma":0.0031,"theta":-0.0239,"vega":0.0371,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"CRCL261120C00060000","optionType":"call","expiryDate":"2026-11-20","strike":60,"lastPrice":26.49,"bid":31.55,"ask":35.6,"volume":0,"openInterest":49,"impliedVolatility":0.8461,"delta":0.9275,"gamma":0.0045,"theta":-0.0331,"vega":0.0526,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:10:49"},{"contractSymbol":"CRCL261120P00060000","optionType":"put","expiryDate":"2026-11-20","strike":60,"lastPrice":1.11,"bid":0.97,"ask":1.24,"volume":55,"openInterest":1495,"impliedVolatility":0.7998,"delta":-0.0726,"gamma":0.0045,"theta":-0.0333,"vega":0.0529,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:45"},{"contractSymbol":"CRCL261120C00065000","optionType":"call","expiryDate":"2026-11-20","strike":65,"lastPrice":22.15,"bid":27.4,"ask":30,"volume":0,"openInterest":12,"impliedVolatility":0.7357,"delta":0.8918,"gamma":0.0062,"theta":-0.044,"vega":0.071,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:13:14"},{"contractSymbol":"CRCL261120P00065000","optionType":"put","expiryDate":"2026-11-20","strike":65,"lastPrice":1.66,"bid":1.42,"ask":1.9,"volume":43,"openInterest":821,"impliedVolatility":0.7681,"delta":-0.1085,"gamma":0.0062,"theta":-0.0442,"vega":0.0712,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:01"},{"contractSymbol":"CRCL261120C00070000","optionType":"call","expiryDate":"2026-11-20","strike":70,"lastPrice":24.7,"bid":23.65,"ask":25.95,"volume":10,"openInterest":393,"impliedVolatility":0.7487,"delta":0.8462,"gamma":0.008,"theta":-0.0556,"vega":0.0906,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:29:30"},{"contractSymbol":"CRCL261120P00070000","optionType":"put","expiryDate":"2026-11-20","strike":70,"lastPrice":2.75,"bid":2.5,"ask":2.85,"volume":194,"openInterest":1969,"impliedVolatility":0.7674,"delta":-0.1544,"gamma":0.008,"theta":-0.0559,"vega":0.0908,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:14"},{"contractSymbol":"CRCL261120C00075000","optionType":"call","expiryDate":"2026-11-20","strike":75,"lastPrice":21,"bid":20.65,"ask":22.15,"volume":1,"openInterest":421,"impliedVolatility":0.7709,"delta":0.7916,"gamma":0.0097,"theta":-0.0669,"vega":0.1096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:31"},{"contractSymbol":"CRCL261120P00075000","optionType":"put","expiryDate":"2026-11-20","strike":75,"lastPrice":4.13,"bid":4,"ask":4.2,"volume":251,"openInterest":954,"impliedVolatility":0.773,"delta":-0.2093,"gamma":0.0098,"theta":-0.0673,"vega":0.1098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:38"},{"contractSymbol":"CRCL261120C00080000","optionType":"call","expiryDate":"2026-11-20","strike":80,"lastPrice":18,"bid":18,"ask":19,"volume":33,"openInterest":544,"impliedVolatility":0.7972,"delta":0.7301,"gamma":0.0112,"theta":-0.0769,"vega":0.1262,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:18"},{"contractSymbol":"CRCL261120P00080000","optionType":"put","expiryDate":"2026-11-20","strike":80,"lastPrice":5.85,"bid":5.6,"ask":5.95,"volume":153,"openInterest":3006,"impliedVolatility":0.7679,"delta":-0.2714,"gamma":0.0113,"theta":-0.0775,"vega":0.1264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:23"},{"contractSymbol":"CRCL261120C00085000","optionType":"call","expiryDate":"2026-11-20","strike":85,"lastPrice":15.1,"bid":14.65,"ask":15.9,"volume":60,"openInterest":506,"impliedVolatility":0.769,"delta":0.6644,"gamma":0.0124,"theta":-0.0849,"vega":0.1392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:40:36"},{"contractSymbol":"CRCL261120P00085000","optionType":"put","expiryDate":"2026-11-20","strike":85,"lastPrice":7.8,"bid":7.65,"ask":8.05,"volume":311,"openInterest":1366,"impliedVolatility":0.7659,"delta":-0.3377,"gamma":0.0125,"theta":-0.0857,"vega":0.1394,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:59"},{"contractSymbol":"CRCL261120C00090000","optionType":"call","expiryDate":"2026-11-20","strike":90,"lastPrice":13.05,"bid":12.7,"ask":13.05,"volume":190,"openInterest":855,"impliedVolatility":0.7762,"delta":0.5974,"gamma":0.0131,"theta":-0.0904,"vega":0.1477,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:41"},{"contractSymbol":"CRCL261120P00090000","optionType":"put","expiryDate":"2026-11-20","strike":90,"lastPrice":10.5,"bid":10.1,"ask":10.7,"volume":220,"openInterest":656,"impliedVolatility":0.7715,"delta":-0.4053,"gamma":0.0133,"theta":-0.0914,"vega":0.1478,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:28"},{"contractSymbol":"CRCL261120C00095000","optionType":"call","expiryDate":"2026-11-20","strike":95,"lastPrice":10.6,"bid":10.45,"ask":11.25,"volume":118,"openInterest":517,"impliedVolatility":0.7852,"delta":0.532,"gamma":0.0134,"theta":-0.0934,"vega":0.1517,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:49"},{"contractSymbol":"CRCL261120P00095000","optionType":"put","expiryDate":"2026-11-20","strike":95,"lastPrice":13.13,"bid":12.9,"ask":13.45,"volume":101,"openInterest":323,"impliedVolatility":0.7688,"delta":-0.4715,"gamma":0.0136,"theta":-0.0946,"vega":0.1516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:41"},{"contractSymbol":"CRCL261120C00100000","optionType":"call","expiryDate":"2026-11-20","strike":100,"lastPrice":9.1,"bid":8.8,"ask":9.25,"volume":663,"openInterest":2571,"impliedVolatility":0.7869,"delta":0.4699,"gamma":0.0133,"theta":-0.0939,"vega":0.1517,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"CRCL261120P00100000","optionType":"put","expiryDate":"2026-11-20","strike":100,"lastPrice":16.85,"bid":15.95,"ask":16.65,"volume":19,"openInterest":422,"impliedVolatility":0.7682,"delta":-0.5345,"gamma":0.0135,"theta":-0.0954,"vega":0.1513,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:31"},{"contractSymbol":"CRCL261120C00105000","optionType":"call","expiryDate":"2026-11-20","strike":105,"lastPrice":7.25,"bid":6.7,"ask":8.15,"volume":127,"openInterest":566,"impliedVolatility":0.7849,"delta":0.4126,"gamma":0.0129,"theta":-0.0925,"vega":0.1485,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:32"},{"contractSymbol":"CRCL261120P00105000","optionType":"put","expiryDate":"2026-11-20","strike":105,"lastPrice":19.9,"bid":19.5,"ask":20.35,"volume":1,"openInterest":179,"impliedVolatility":0.7818,"delta":-0.5927,"gamma":0.0132,"theta":-0.0942,"vega":0.1477,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:22"},{"contractSymbol":"CRCL261120C00110000","optionType":"call","expiryDate":"2026-11-20","strike":110,"lastPrice":6.25,"bid":6,"ask":6.5,"volume":188,"openInterest":570,"impliedVolatility":0.7953,"delta":0.3606,"gamma":0.0123,"theta":-0.0896,"vega":0.1428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261120P00110000","optionType":"put","expiryDate":"2026-11-20","strike":110,"lastPrice":25.6,"bid":23.1,"ask":24.9,"volume":216,"openInterest":10,"impliedVolatility":0.8103,"delta":-0.6457,"gamma":0.0126,"theta":-0.0916,"vega":0.1413,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:37:29"},{"contractSymbol":"CRCL261120C00115000","optionType":"call","expiryDate":"2026-11-20","strike":115,"lastPrice":5.25,"bid":4.8,"ask":5.55,"volume":69,"openInterest":1178,"impliedVolatility":0.7982,"delta":0.3143,"gamma":0.0116,"theta":-0.0856,"vega":0.1353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261120P00115000","optionType":"put","expiryDate":"2026-11-20","strike":115,"lastPrice":27.75,"bid":26.9,"ask":28.95,"volume":2,"openInterest":20,"impliedVolatility":0.8145,"delta":-0.6931,"gamma":0.0119,"theta":-0.0878,"vega":0.1334,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:30:43"},{"contractSymbol":"CRCL261120C00120000","optionType":"call","expiryDate":"2026-11-20","strike":120,"lastPrice":4.4,"bid":4,"ask":4.5,"volume":105,"openInterest":881,"impliedVolatility":0.7988,"delta":0.2734,"gamma":0.0108,"theta":-0.0809,"vega":0.1268,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261120P00120000","optionType":"put","expiryDate":"2026-11-20","strike":120,"lastPrice":32.35,"bid":31.15,"ask":32.7,"volume":2,"openInterest":48,"impliedVolatility":0.8102,"delta":-0.735,"gamma":0.0111,"theta":-0.0833,"vega":0.1242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:50:10"},{"contractSymbol":"CRCL261120C00125000","optionType":"call","expiryDate":"2026-11-20","strike":125,"lastPrice":3.54,"bid":3.45,"ask":3.95,"volume":132,"openInterest":653,"impliedVolatility":0.818,"delta":0.2376,"gamma":0.0099,"theta":-0.0757,"vega":0.1179,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:07"},{"contractSymbol":"CRCL261120P00125000","optionType":"put","expiryDate":"2026-11-20","strike":125,"lastPrice":31.65,"bid":35.5,"ask":37.5,"volume":0,"openInterest":9,"impliedVolatility":0.8411,"delta":-0.7719,"gamma":0.0102,"theta":-0.0783,"vega":0.1143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:33:14"},{"contractSymbol":"CRCL261120C00130000","optionType":"call","expiryDate":"2026-11-20","strike":130,"lastPrice":3.08,"bid":2.93,"ask":3.15,"volume":26,"openInterest":186,"impliedVolatility":0.8179,"delta":0.2065,"gamma":0.0091,"theta":-0.0704,"vega":0.1087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:41"},{"contractSymbol":"CRCL261120P00130000","optionType":"put","expiryDate":"2026-11-20","strike":130,"lastPrice":46,"bid":39.1,"ask":41.95,"volume":0,"openInterest":1,"impliedVolatility":0.8125,"delta":-0.8042,"gamma":0.0094,"theta":-0.0733,"vega":0.1047,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:55:12"},{"contractSymbol":"CRCL261120C00135000","optionType":"call","expiryDate":"2026-11-20","strike":135,"lastPrice":2.46,"bid":2.5,"ask":2.88,"volume":62,"openInterest":221,"impliedVolatility":0.8377,"delta":0.1795,"gamma":0.0082,"theta":-0.0651,"vega":0.0998,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:10"},{"contractSymbol":"CRCL261120P00135000","optionType":"put","expiryDate":"2026-11-20","strike":135,"lastPrice":48,"bid":43.9,"ask":47.65,"volume":0,"openInterest":5,"impliedVolatility":0.8922,"delta":-0.8322,"gamma":0.0086,"theta":-0.0682,"vega":0.0948,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:28:59"},{"contractSymbol":"CRCL261120C00140000","optionType":"call","expiryDate":"2026-11-20","strike":140,"lastPrice":2.17,"bid":2.1,"ask":2.33,"volume":32,"openInterest":933,"impliedVolatility":0.8372,"delta":0.1562,"gamma":0.0075,"theta":-0.0599,"vega":0.0913,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"CRCL261120P00140000","optionType":"put","expiryDate":"2026-11-20","strike":140,"lastPrice":54.5,"bid":48.75,"ask":53.1,"volume":0,"openInterest":1,"impliedVolatility":0.9596,"delta":-0.8567,"gamma":0.0079,"theta":-0.0633,"vega":0.085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:50:11"},{"contractSymbol":"CRCL261120C00145000","optionType":"call","expiryDate":"2026-11-20","strike":145,"lastPrice":1.78,"bid":1.8,"ask":2.02,"volume":41,"openInterest":128,"impliedVolatility":0.8475,"delta":0.1361,"gamma":0.0067,"theta":-0.055,"vega":0.0831,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:47:36"},{"contractSymbol":"CRCL261120P00145000","optionType":"put","expiryDate":"2026-11-20","strike":145,"lastPrice":0,"bid":53.5,"ask":58.5,"volume":0,"openInterest":0,"impliedVolatility":1.017,"delta":-0.8779,"gamma":0.0072,"theta":-0.0586,"vega":0.0762,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261120C00150000","optionType":"call","expiryDate":"2026-11-20","strike":150,"lastPrice":1.62,"bid":1.53,"ask":1.66,"volume":65,"openInterest":664,"impliedVolatility":0.8497,"delta":0.1188,"gamma":0.0061,"theta":-0.0503,"vega":0.0756,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:58"},{"contractSymbol":"CRCL261120P00150000","optionType":"put","expiryDate":"2026-11-20","strike":150,"lastPrice":0,"bid":57.85,"ask":63.25,"volume":0,"openInterest":0,"impliedVolatility":1.0183,"delta":-0.8964,"gamma":0.0065,"theta":-0.0542,"vega":0.0672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261218C00030000","optionType":"call","expiryDate":"2026-12-18","strike":30,"lastPrice":61.3,"bid":58.1,"ask":64.9,"volume":20,"openInterest":25,"impliedVolatility":0,"delta":0.9937,"gamma":0.0003,"theta":-0.0035,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:19"},{"contractSymbol":"CRCL261218P00030000","optionType":"put","expiryDate":"2026-12-18","strike":30,"lastPrice":0.07,"bid":0.05,"ask":0.14,"volume":5,"openInterest":4143,"impliedVolatility":0.9897,"delta":-0.0052,"gamma":0.0003,"theta":-0.0035,"vega":0.0069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:42"},{"contractSymbol":"CRCL261218C00035000","optionType":"call","expiryDate":"2026-12-18","strike":35,"lastPrice":63.45,"bid":53.2,"ask":61.25,"volume":0,"openInterest":277,"impliedVolatility":0.9342,"delta":0.9893,"gamma":0.0006,"theta":-0.0058,"vega":0.0118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T09:48:07"},{"contractSymbol":"CRCL261218P00035000","optionType":"put","expiryDate":"2026-12-18","strike":35,"lastPrice":0.14,"bid":0.12,"ask":0.2,"volume":15,"openInterest":1732,"impliedVolatility":0.9302,"delta":-0.0096,"gamma":0.0006,"theta":-0.0058,"vega":0.0118,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:36:08"},{"contractSymbol":"CRCL261218C00040000","optionType":"call","expiryDate":"2026-12-18","strike":40,"lastPrice":40.2,"bid":48.4,"ask":56.7,"volume":0,"openInterest":288,"impliedVolatility":0.955,"delta":0.9822,"gamma":0.001,"theta":-0.009,"vega":0.0191,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:42:24"},{"contractSymbol":"CRCL261218P00040000","optionType":"put","expiryDate":"2026-12-18","strike":40,"lastPrice":0.25,"bid":0.25,"ask":0.41,"volume":11,"openInterest":1248,"impliedVolatility":0.9074,"delta":-0.0168,"gamma":0.001,"theta":-0.009,"vega":0.0191,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261218C00045000","optionType":"call","expiryDate":"2026-12-18","strike":45,"lastPrice":36.78,"bid":46.4,"ask":49.85,"volume":0,"openInterest":115,"impliedVolatility":0.9834,"delta":0.9712,"gamma":0.0016,"theta":-0.0133,"vega":0.0293,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T11:03:18"},{"contractSymbol":"CRCL261218P00045000","optionType":"put","expiryDate":"2026-12-18","strike":45,"lastPrice":0.48,"bid":0.21,"ask":0.51,"volume":14,"openInterest":2357,"impliedVolatility":0.8046,"delta":-0.0278,"gamma":0.0016,"theta":-0.0134,"vega":0.0294,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:44"},{"contractSymbol":"CRCL261218C00050000","optionType":"call","expiryDate":"2026-12-18","strike":50,"lastPrice":33,"bid":41.9,"ask":45.55,"volume":0,"openInterest":404,"impliedVolatility":0.964,"delta":0.955,"gamma":0.0025,"theta":-0.0189,"vega":0.0427,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:01:39"},{"contractSymbol":"CRCL261218P00050000","optionType":"put","expiryDate":"2026-12-18","strike":50,"lastPrice":0.74,"bid":0.67,"ask":0.81,"volume":57,"openInterest":6158,"impliedVolatility":0.8099,"delta":-0.0441,"gamma":0.0025,"theta":-0.019,"vega":0.0428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:16"},{"contractSymbol":"CRCL261218C00055000","optionType":"call","expiryDate":"2026-12-18","strike":55,"lastPrice":48.3,"bid":36.05,"ask":40.3,"volume":0,"openInterest":60,"impliedVolatility":0.7349,"delta":0.9325,"gamma":0.0035,"theta":-0.0257,"vega":0.0592,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:34:03"},{"contractSymbol":"CRCL261218P00055000","optionType":"put","expiryDate":"2026-12-18","strike":55,"lastPrice":1.27,"bid":1.04,"ask":1.5,"volume":41,"openInterest":3274,"impliedVolatility":0.8032,"delta":-0.0668,"gamma":0.0035,"theta":-0.0259,"vega":0.0594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:43"},{"contractSymbol":"CRCL261218C00060000","optionType":"call","expiryDate":"2026-12-18","strike":60,"lastPrice":34,"bid":34.05,"ask":35.2,"volume":7,"openInterest":505,"impliedVolatility":0.8303,"delta":0.9028,"gamma":0.0047,"theta":-0.0334,"vega":0.0783,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:08"},{"contractSymbol":"CRCL261218P00060000","optionType":"put","expiryDate":"2026-12-18","strike":60,"lastPrice":1.87,"bid":1.67,"ask":2.04,"volume":67,"openInterest":4012,"impliedVolatility":0.7755,"delta":-0.0967,"gamma":0.0048,"theta":-0.0337,"vega":0.0786,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL261218C00065000","optionType":"call","expiryDate":"2026-12-18","strike":65,"lastPrice":29.5,"bid":28.65,"ask":31.1,"volume":2,"openInterest":502,"impliedVolatility":0.7357,"delta":0.8657,"gamma":0.006,"theta":-0.0417,"vega":0.0988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:01:03"},{"contractSymbol":"CRCL261218P00065000","optionType":"put","expiryDate":"2026-12-18","strike":65,"lastPrice":2.8,"bid":2.57,"ask":2.94,"volume":148,"openInterest":4659,"impliedVolatility":0.7632,"delta":-0.1341,"gamma":0.0061,"theta":-0.042,"vega":0.0992,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:27"},{"contractSymbol":"CRCL261218C00070000","optionType":"call","expiryDate":"2026-12-18","strike":70,"lastPrice":26.3,"bid":25.9,"ask":27.4,"volume":8,"openInterest":607,"impliedVolatility":0.777,"delta":0.8216,"gamma":0.0074,"theta":-0.05,"vega":0.1193,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:24"},{"contractSymbol":"CRCL261218P00070000","optionType":"put","expiryDate":"2026-12-18","strike":70,"lastPrice":4.1,"bid":3.9,"ask":4.4,"volume":89,"openInterest":1823,"impliedVolatility":0.7718,"delta":-0.1783,"gamma":0.0074,"theta":-0.0504,"vega":0.1197,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:21"},{"contractSymbol":"CRCL261218C00075000","optionType":"call","expiryDate":"2026-12-18","strike":75,"lastPrice":22.66,"bid":22,"ask":23.95,"volume":8,"openInterest":429,"impliedVolatility":0.7506,"delta":0.7718,"gamma":0.0086,"theta":-0.0577,"vega":0.1383,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:10"},{"contractSymbol":"CRCL261218P00075000","optionType":"put","expiryDate":"2026-12-18","strike":75,"lastPrice":5.61,"bid":5.5,"ask":5.75,"volume":55,"openInterest":7774,"impliedVolatility":0.7605,"delta":-0.2285,"gamma":0.0087,"theta":-0.0582,"vega":0.1387,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:46"},{"contractSymbol":"CRCL261218C00080000","optionType":"call","expiryDate":"2026-12-18","strike":80,"lastPrice":20.33,"bid":19.35,"ask":20.8,"volume":9,"openInterest":1708,"impliedVolatility":0.7594,"delta":0.718,"gamma":0.0097,"theta":-0.0644,"vega":0.1546,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:22:40"},{"contractSymbol":"CRCL261218P00080000","optionType":"put","expiryDate":"2026-12-18","strike":80,"lastPrice":7.83,"bid":7.3,"ask":8.1,"volume":54,"openInterest":4104,"impliedVolatility":0.7694,"delta":-0.2828,"gamma":0.0098,"theta":-0.0651,"vega":0.155,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:04"},{"contractSymbol":"CRCL261218C00085000","optionType":"call","expiryDate":"2026-12-18","strike":85,"lastPrice":17.7,"bid":16.85,"ask":18.9,"volume":26,"openInterest":2953,"impliedVolatility":0.7894,"delta":0.6621,"gamma":0.0105,"theta":-0.0698,"vega":0.1673,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:17"},{"contractSymbol":"CRCL261218P00085000","optionType":"put","expiryDate":"2026-12-18","strike":85,"lastPrice":9.85,"bid":9.55,"ask":9.95,"volume":234,"openInterest":1435,"impliedVolatility":0.7564,"delta":-0.3394,"gamma":0.0106,"theta":-0.0706,"vega":0.1677,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:59"},{"contractSymbol":"CRCL261218C00090000","optionType":"call","expiryDate":"2026-12-18","strike":90,"lastPrice":15.3,"bid":14.85,"ask":15.55,"volume":42,"openInterest":1269,"impliedVolatility":0.7722,"delta":0.606,"gamma":0.011,"theta":-0.0736,"vega":0.1762,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:50"},{"contractSymbol":"CRCL261218P00090000","optionType":"put","expiryDate":"2026-12-18","strike":90,"lastPrice":12.35,"bid":12,"ask":12.6,"volume":55,"openInterest":1494,"impliedVolatility":0.7558,"delta":-0.3964,"gamma":0.0112,"theta":-0.0747,"vega":0.1764,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:14"},{"contractSymbol":"CRCL261218C00095000","optionType":"call","expiryDate":"2026-12-18","strike":95,"lastPrice":12.85,"bid":12.8,"ask":13.4,"volume":19,"openInterest":1855,"impliedVolatility":0.7726,"delta":0.551,"gamma":0.0113,"theta":-0.076,"vega":0.1812,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:24"},{"contractSymbol":"CRCL261218P00095000","optionType":"put","expiryDate":"2026-12-18","strike":95,"lastPrice":15.3,"bid":14.9,"ask":15.55,"volume":10,"openInterest":892,"impliedVolatility":0.7598,"delta":-0.4521,"gamma":0.0115,"theta":-0.0773,"vega":0.1812,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:46:31"},{"contractSymbol":"CRCL261218C00100000","optionType":"call","expiryDate":"2026-12-18","strike":100,"lastPrice":11.2,"bid":10.95,"ask":11.6,"volume":239,"openInterest":2158,"impliedVolatility":0.7737,"delta":0.4986,"gamma":0.0113,"theta":-0.077,"vega":0.1827,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:44"},{"contractSymbol":"CRCL261218P00100000","optionType":"put","expiryDate":"2026-12-18","strike":100,"lastPrice":18.49,"bid":18.1,"ask":18.7,"volume":75,"openInterest":3720,"impliedVolatility":0.7627,"delta":-0.5055,"gamma":0.0115,"theta":-0.0785,"vega":0.1822,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:27"},{"contractSymbol":"CRCL261218C00105000","optionType":"call","expiryDate":"2026-12-18","strike":105,"lastPrice":9.9,"bid":8.7,"ask":10.5,"volume":32,"openInterest":602,"impliedVolatility":0.7701,"delta":0.4494,"gamma":0.0112,"theta":-0.0768,"vega":0.1812,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:33"},{"contractSymbol":"CRCL261218P00105000","optionType":"put","expiryDate":"2026-12-18","strike":105,"lastPrice":22,"bid":21.4,"ask":22.35,"volume":3,"openInterest":659,"impliedVolatility":0.7686,"delta":-0.5557,"gamma":0.0114,"theta":-0.0785,"vega":0.1804,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:01:48"},{"contractSymbol":"CRCL261218C00110000","optionType":"call","expiryDate":"2026-12-18","strike":110,"lastPrice":8.33,"bid":8.05,"ask":8.6,"volume":42,"openInterest":2431,"impliedVolatility":0.7769,"delta":0.4039,"gamma":0.0108,"theta":-0.0756,"vega":0.1773,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:54:32"},{"contractSymbol":"CRCL261218P00110000","optionType":"put","expiryDate":"2026-12-18","strike":110,"lastPrice":26.2,"bid":24.95,"ask":25.85,"volume":14,"openInterest":588,"impliedVolatility":0.7652,"delta":-0.6022,"gamma":0.0111,"theta":-0.0775,"vega":0.176,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:48:30"},{"contractSymbol":"CRCL261218C00115000","optionType":"call","expiryDate":"2026-12-18","strike":115,"lastPrice":7.25,"bid":6.8,"ask":7.55,"volume":19,"openInterest":1265,"impliedVolatility":0.7804,"delta":0.3624,"gamma":0.0104,"theta":-0.0736,"vega":0.1717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:51"},{"contractSymbol":"CRCL261218P00115000","optionType":"put","expiryDate":"2026-12-18","strike":115,"lastPrice":30.5,"bid":28.85,"ask":30.6,"volume":1,"openInterest":715,"impliedVolatility":0.7973,"delta":-0.6448,"gamma":0.0107,"theta":-0.0758,"vega":0.1696,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:50:07"},{"contractSymbol":"CRCL261218C00120000","optionType":"call","expiryDate":"2026-12-18","strike":120,"lastPrice":6.3,"bid":6.1,"ask":6.45,"volume":88,"openInterest":1819,"impliedVolatility":0.7893,"delta":0.3248,"gamma":0.0099,"theta":-0.071,"vega":0.1648,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:00"},{"contractSymbol":"CRCL261218P00120000","optionType":"put","expiryDate":"2026-12-18","strike":120,"lastPrice":41.65,"bid":32.65,"ask":34.5,"volume":0,"openInterest":1053,"impliedVolatility":0.7923,"delta":-0.6836,"gamma":0.0103,"theta":-0.0735,"vega":0.162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:12:25"},{"contractSymbol":"CRCL261218C00125000","optionType":"call","expiryDate":"2026-12-18","strike":125,"lastPrice":5.35,"bid":4.45,"ask":5.7,"volume":29,"openInterest":2361,"impliedVolatility":0.7704,"delta":0.291,"gamma":0.0094,"theta":-0.0681,"vega":0.1569,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:04"},{"contractSymbol":"CRCL261218P00125000","optionType":"put","expiryDate":"2026-12-18","strike":125,"lastPrice":33.2,"bid":36.95,"ask":38.6,"volume":0,"openInterest":136,"impliedVolatility":0.7999,"delta":-0.7187,"gamma":0.0098,"theta":-0.0708,"vega":0.153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:43:04"},{"contractSymbol":"CRCL261218C00130000","optionType":"call","expiryDate":"2026-12-18","strike":130,"lastPrice":4.8,"bid":4.55,"ask":4.85,"volume":108,"openInterest":2958,"impliedVolatility":0.7969,"delta":0.2607,"gamma":0.0088,"theta":-0.0649,"vega":0.1487,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:00"},{"contractSymbol":"CRCL261218P00130000","optionType":"put","expiryDate":"2026-12-18","strike":130,"lastPrice":50.2,"bid":40.25,"ask":43.4,"volume":0,"openInterest":324,"impliedVolatility":0.7889,"delta":-0.7502,"gamma":0.0092,"theta":-0.0679,"vega":0.1443,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:34:34"},{"contractSymbol":"CRCL261218C00135000","optionType":"call","expiryDate":"2026-12-18","strike":135,"lastPrice":4.05,"bid":3.8,"ask":4.35,"volume":6,"openInterest":638,"impliedVolatility":0.8006,"delta":0.2337,"gamma":0.0082,"theta":-0.0616,"vega":0.1402,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:19:48"},{"contractSymbol":"CRCL261218P00135000","optionType":"put","expiryDate":"2026-12-18","strike":135,"lastPrice":44.59,"bid":45.25,"ask":47.9,"volume":0,"openInterest":66,"impliedVolatility":0.8199,"delta":-0.7785,"gamma":0.0087,"theta":-0.0649,"vega":0.1341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:29:36"},{"contractSymbol":"CRCL261218C00140000","optionType":"call","expiryDate":"2026-12-18","strike":140,"lastPrice":3.7,"bid":3.45,"ask":3.9,"volume":51,"openInterest":2821,"impliedVolatility":0.8147,"delta":0.2097,"gamma":0.0077,"theta":-0.0582,"vega":0.1318,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:00"},{"contractSymbol":"CRCL261218P00140000","optionType":"put","expiryDate":"2026-12-18","strike":140,"lastPrice":57.95,"bid":49.7,"ask":52.35,"volume":0,"openInterest":409,"impliedVolatility":0.8236,"delta":-0.8039,"gamma":0.0082,"theta":-0.0618,"vega":0.125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:53:07"},{"contractSymbol":"CRCL261218C00145000","optionType":"call","expiryDate":"2026-12-18","strike":145,"lastPrice":2.8,"bid":2.8,"ask":3.35,"volume":1,"openInterest":2535,"impliedVolatility":0.8078,"delta":0.1883,"gamma":0.0072,"theta":-0.0549,"vega":0.1234,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:17"},{"contractSymbol":"CRCL261218P00145000","optionType":"put","expiryDate":"2026-12-18","strike":145,"lastPrice":57.04,"bid":53.55,"ask":57.95,"volume":0,"openInterest":146,"impliedVolatility":0.8439,"delta":-0.8266,"gamma":0.0076,"theta":-0.0587,"vega":0.1156,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T14:45:46"},{"contractSymbol":"CRCL261218C00150000","optionType":"call","expiryDate":"2026-12-18","strike":150,"lastPrice":2.76,"bid":2.62,"ask":2.9,"volume":152,"openInterest":1753,"impliedVolatility":0.819,"delta":0.1691,"gamma":0.0066,"theta":-0.0516,"vega":0.1153,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:38"},{"contractSymbol":"CRCL261218P00150000","optionType":"put","expiryDate":"2026-12-18","strike":150,"lastPrice":53.52,"bid":59.05,"ask":62.55,"volume":0,"openInterest":243,"impliedVolatility":0.8884,"delta":-0.8469,"gamma":0.0072,"theta":-0.0557,"vega":0.1062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T15:31:00"},{"contractSymbol":"CRCL261218C00155000","optionType":"call","expiryDate":"2026-12-18","strike":155,"lastPrice":2.52,"bid":2.2,"ask":2.73,"volume":5,"openInterest":389,"impliedVolatility":0.8275,"delta":0.1522,"gamma":0.0062,"theta":-0.0484,"vega":0.1077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:33:27"},{"contractSymbol":"CRCL261218P00155000","optionType":"put","expiryDate":"2026-12-18","strike":155,"lastPrice":90.5,"bid":63.55,"ask":67.25,"volume":0,"openInterest":33,"impliedVolatility":0.8915,"delta":-0.8651,"gamma":0.0067,"theta":-0.0527,"vega":0.0973,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-15T10:21:04"},{"contractSymbol":"CRCL261218C00160000","optionType":"call","expiryDate":"2026-12-18","strike":160,"lastPrice":2.12,"bid":1.92,"ask":2.4,"volume":59,"openInterest":1030,"impliedVolatility":0.8308,"delta":0.1372,"gamma":0.0057,"theta":-0.0454,"vega":0.1003,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:34"},{"contractSymbol":"CRCL261218P00160000","optionType":"put","expiryDate":"2026-12-18","strike":160,"lastPrice":70.2,"bid":68.15,"ask":71.95,"volume":0,"openInterest":65,"impliedVolatility":0.8943,"delta":-0.8814,"gamma":0.0063,"theta":-0.05,"vega":0.0878,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T15:17:58"},{"contractSymbol":"CRCL261218C00165000","optionType":"call","expiryDate":"2026-12-18","strike":165,"lastPrice":1.86,"bid":1.54,"ask":2.16,"volume":15,"openInterest":454,"impliedVolatility":0.829,"delta":0.1239,"gamma":0.0053,"theta":-0.0425,"vega":0.0935,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:05:07"},{"contractSymbol":"CRCL261218P00165000","optionType":"put","expiryDate":"2026-12-18","strike":165,"lastPrice":98.45,"bid":72.95,"ask":78,"volume":0,"openInterest":289,"impliedVolatility":0.9694,"delta":-0.8962,"gamma":0.0059,"theta":-0.0476,"vega":0.0801,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-10T12:17:47"},{"contractSymbol":"CRCL261218C00170000","optionType":"call","expiryDate":"2026-12-18","strike":170,"lastPrice":1.6,"bid":1.47,"ask":1.97,"volume":4,"openInterest":218,"impliedVolatility":0.8435,"delta":0.1121,"gamma":0.0049,"theta":-0.0398,"vega":0.0871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:00:24"},{"contractSymbol":"CRCL261218P00170000","optionType":"put","expiryDate":"2026-12-18","strike":170,"lastPrice":86.2,"bid":77.7,"ask":83,"volume":0,"openInterest":91,"impliedVolatility":0.9909,"delta":-0.9094,"gamma":0.0055,"theta":-0.0452,"vega":0.072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:21:24"},{"contractSymbol":"CRCL261218C00175000","optionType":"call","expiryDate":"2026-12-18","strike":175,"lastPrice":0.77,"bid":1.23,"ask":1.79,"volume":0,"openInterest":200,"impliedVolatility":0.8458,"delta":0.1015,"gamma":0.0045,"theta":-0.0373,"vega":0.081,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:16:20"},{"contractSymbol":"CRCL261218P00175000","optionType":"put","expiryDate":"2026-12-18","strike":175,"lastPrice":74.21,"bid":82.75,"ask":87.85,"volume":0,"openInterest":26,"impliedVolatility":1.0181,"delta":-0.9214,"gamma":0.0052,"theta":-0.0428,"vega":0.0637,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-19T11:28:37"},{"contractSymbol":"CRCL261218C00180000","optionType":"call","expiryDate":"2026-12-18","strike":180,"lastPrice":1.5,"bid":1.2,"ask":1.54,"volume":2,"openInterest":360,"impliedVolatility":0.8538,"delta":0.0921,"gamma":0.0042,"theta":-0.0349,"vega":0.0755,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:38"},{"contractSymbol":"CRCL261218P00180000","optionType":"put","expiryDate":"2026-12-18","strike":180,"lastPrice":81.25,"bid":87.35,"ask":91.3,"volume":0,"openInterest":188,"impliedVolatility":0.9398,"delta":-0.9323,"gamma":0.0049,"theta":-0.0406,"vega":0.0568,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T11:35:28"},{"contractSymbol":"CRCL261218C00185000","optionType":"call","expiryDate":"2026-12-18","strike":185,"lastPrice":1.25,"bid":0.95,"ask":1.55,"volume":1,"openInterest":206,"impliedVolatility":0.8621,"delta":0.0837,"gamma":0.0039,"theta":-0.0326,"vega":0.0703,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:02"},{"contractSymbol":"CRCL261218P00185000","optionType":"put","expiryDate":"2026-12-18","strike":185,"lastPrice":68.4,"bid":92.25,"ask":97.6,"volume":0,"openInterest":26,"impliedVolatility":1.0394,"delta":-0.942,"gamma":0.0046,"theta":-0.039,"vega":0.0507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-17T14:45:28"},{"contractSymbol":"CRCL261218C00190000","optionType":"call","expiryDate":"2026-12-18","strike":190,"lastPrice":0.7,"bid":0.75,"ask":1.31,"volume":0,"openInterest":475,"impliedVolatility":0.8523,"delta":0.0762,"gamma":0.0036,"theta":-0.0305,"vega":0.0654,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:16:02"},{"contractSymbol":"CRCL261218P00190000","optionType":"put","expiryDate":"2026-12-18","strike":190,"lastPrice":99.2,"bid":97,"ask":101.1,"volume":0,"openInterest":0,"impliedVolatility":0.9569,"delta":-0.9508,"gamma":0.0043,"theta":-0.0375,"vega":0.0435,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T12:35:30"},{"contractSymbol":"CRCL261218C00195000","optionType":"call","expiryDate":"2026-12-18","strike":195,"lastPrice":0.99,"bid":0.82,"ask":1.23,"volume":2,"openInterest":593,"impliedVolatility":0.8742,"delta":0.0695,"gamma":0.0033,"theta":-0.0285,"vega":0.0609,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:18:20"},{"contractSymbol":"CRCL261218P00195000","optionType":"put","expiryDate":"2026-12-18","strike":195,"lastPrice":94.21,"bid":102.05,"ask":106.05,"volume":0,"openInterest":1,"impliedVolatility":0.9829,"delta":-0.9588,"gamma":0.0039,"theta":-0.036,"vega":0.0364,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-26T11:02:48"},{"contractSymbol":"CRCL261218C00200000","optionType":"call","expiryDate":"2026-12-18","strike":200,"lastPrice":0.89,"bid":0.86,"ask":1.18,"volume":11,"openInterest":4488,"impliedVolatility":0.8953,"delta":0.0634,"gamma":0.0031,"theta":-0.0267,"vega":0.0568,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:31"},{"contractSymbol":"CRCL261218P00200000","optionType":"put","expiryDate":"2026-12-18","strike":200,"lastPrice":104.41,"bid":107.05,"ask":111,"volume":0,"openInterest":32,"impliedVolatility":1.0043,"delta":-0.9658,"gamma":0.0036,"theta":-0.0337,"vega":0.0314,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:44:14"},{"contractSymbol":"CRCL261218C00205000","optionType":"call","expiryDate":"2026-12-18","strike":205,"lastPrice":0.81,"bid":0.7,"ask":0.98,"volume":2,"openInterest":476,"impliedVolatility":0.8842,"delta":0.058,"gamma":0.0028,"theta":-0.025,"vega":0.0529,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:28"},{"contractSymbol":"CRCL261218P00205000","optionType":"put","expiryDate":"2026-12-18","strike":205,"lastPrice":92.01,"bid":110.8,"ask":116.95,"volume":0,"openInterest":0,"impliedVolatility":1.0035,"delta":-0.9719,"gamma":0.0032,"theta":-0.031,"vega":0.0266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-13T11:01:24"},{"contractSymbol":"CRCL261218C00210000","optionType":"call","expiryDate":"2026-12-18","strike":210,"lastPrice":0.54,"bid":0.65,"ask":0.93,"volume":0,"openInterest":642,"impliedVolatility":0.8945,"delta":0.0531,"gamma":0.0026,"theta":-0.0234,"vega":0.0493,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:05:09"},{"contractSymbol":"CRCL261218P00210000","optionType":"put","expiryDate":"2026-12-18","strike":210,"lastPrice":95,"bid":115.65,"ask":122.4,"volume":0,"openInterest":0,"impliedVolatility":1.0526,"delta":-0.9773,"gamma":0.0029,"theta":-0.0275,"vega":0.0199,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-11T13:00:57"},{"contractSymbol":"CRCL261218C00215000","optionType":"call","expiryDate":"2026-12-18","strike":215,"lastPrice":0.59,"bid":0.6,"ask":0.95,"volume":1,"openInterest":114,"impliedVolatility":0.9109,"delta":0.0487,"gamma":0.0024,"theta":-0.022,"vega":0.0461,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:39:15"},{"contractSymbol":"CRCL261218P00215000","optionType":"put","expiryDate":"2026-12-18","strike":215,"lastPrice":135.25,"bid":118.85,"ask":127.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9819,"gamma":0.0025,"theta":-0.0235,"vega":0.0159,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-01-07T11:08:01"},{"contractSymbol":"CRCL261218C00220000","optionType":"call","expiryDate":"2026-12-18","strike":220,"lastPrice":0.63,"bid":0.49,"ask":0.83,"volume":3,"openInterest":1349,"impliedVolatility":0.9047,"delta":0.0448,"gamma":0.0023,"theta":-0.0206,"vega":0.0431,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:43:00"},{"contractSymbol":"CRCL261218P00220000","optionType":"put","expiryDate":"2026-12-18","strike":220,"lastPrice":160.8,"bid":125.1,"ask":132.35,"volume":0,"openInterest":2,"impliedVolatility":1.0436,"delta":-0.9858,"gamma":0.0021,"theta":-0.0196,"vega":0.0132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-17T09:42:38"},{"contractSymbol":"CRCL261218C00225000","optionType":"call","expiryDate":"2026-12-18","strike":225,"lastPrice":0.54,"bid":0.35,"ask":0.82,"volume":6,"openInterest":396,"impliedVolatility":0.9048,"delta":0.0412,"gamma":0.0021,"theta":-0.0193,"vega":0.0402,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:00:44"},{"contractSymbol":"CRCL261218P00225000","optionType":"put","expiryDate":"2026-12-18","strike":225,"lastPrice":141.68,"bid":129.1,"ask":137.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.989,"gamma":0.0018,"theta":-0.0158,"vega":0.0108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-01-14T12:25:47"},{"contractSymbol":"CRCL261218C00230000","optionType":"call","expiryDate":"2026-12-18","strike":230,"lastPrice":0.52,"bid":0.41,"ask":0.63,"volume":10,"openInterest":294,"impliedVolatility":0.9051,"delta":0.0379,"gamma":0.002,"theta":-0.0181,"vega":0.0376,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:41"},{"contractSymbol":"CRCL261218P00230000","optionType":"put","expiryDate":"2026-12-18","strike":230,"lastPrice":147.75,"bid":135.6,"ask":142.35,"volume":0,"openInterest":0,"impliedVolatility":1.1331,"delta":-0.9917,"gamma":0.0015,"theta":-0.0124,"vega":0.0085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-01-14T12:11:26"},{"contractSymbol":"CRCL261218C00235000","optionType":"call","expiryDate":"2026-12-18","strike":235,"lastPrice":0.43,"bid":0.36,"ask":0.7,"volume":9,"openInterest":280,"impliedVolatility":0.9245,"delta":0.035,"gamma":0.0018,"theta":-0.017,"vega":0.0352,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:41"},{"contractSymbol":"CRCL261218P00235000","optionType":"put","expiryDate":"2026-12-18","strike":235,"lastPrice":126.73,"bid":138.65,"ask":147.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9937,"gamma":0.0012,"theta":-0.0085,"vega":0.004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-09-25T15:42:23"},{"contractSymbol":"CRCL261218C00240000","optionType":"call","expiryDate":"2026-12-18","strike":240,"lastPrice":0.41,"bid":0.33,"ask":0.54,"volume":13,"openInterest":92,"impliedVolatility":0.9131,"delta":0.0323,"gamma":0.0017,"theta":-0.016,"vega":0.033,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:48"},{"contractSymbol":"CRCL261218P00240000","optionType":"put","expiryDate":"2026-12-18","strike":240,"lastPrice":165.3,"bid":144.2,"ask":152.35,"volume":0,"openInterest":0,"impliedVolatility":0.9598,"delta":-0.9953,"gamma":0.0009,"theta":-0.0055,"vega":0.0031,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-01-20T09:33:19"},{"contractSymbol":"CRCL261218C00245000","optionType":"call","expiryDate":"2026-12-18","strike":245,"lastPrice":0.29,"bid":0.26,"ask":0.55,"volume":4,"openInterest":138,"impliedVolatility":0.919,"delta":0.0299,"gamma":0.0016,"theta":-0.015,"vega":0.0309,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:41"},{"contractSymbol":"CRCL261218P00245000","optionType":"put","expiryDate":"2026-12-18","strike":245,"lastPrice":116.01,"bid":148.65,"ask":157.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9966,"gamma":0.0007,"theta":-0.0032,"vega":0.0025,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-08-11T13:41:12"},{"contractSymbol":"CRCL261218C00250000","optionType":"call","expiryDate":"2026-12-18","strike":250,"lastPrice":0.38,"bid":0.31,"ask":0.5,"volume":10,"openInterest":1127,"impliedVolatility":0.9341,"delta":0.0277,"gamma":0.0015,"theta":-0.0141,"vega":0.029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:13:30"},{"contractSymbol":"CRCL261218P00250000","optionType":"put","expiryDate":"2026-12-18","strike":250,"lastPrice":170.1,"bid":156.2,"ask":162.35,"volume":0,"openInterest":0,"impliedVolatility":1.2627,"delta":-0.9977,"gamma":0.0005,"theta":-0.0015,"vega":0.002,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-12T11:06:44"},{"contractSymbol":"CRCL261218C00255000","optionType":"call","expiryDate":"2026-12-18","strike":255,"lastPrice":0.16,"bid":0.04,"ask":0.86,"volume":0,"openInterest":109,"impliedVolatility":0.9634,"delta":0.0256,"gamma":0.0014,"theta":-0.0133,"vega":0.0272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:24:34"},{"contractSymbol":"CRCL261218P00255000","optionType":"put","expiryDate":"2026-12-18","strike":255,"lastPrice":108.3,"bid":158.85,"ask":167.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9986,"gamma":0.0004,"theta":-0.0001,"vega":0.0016,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-07-21T12:23:41"},{"contractSymbol":"CRCL261218C00260000","optionType":"call","expiryDate":"2026-12-18","strike":260,"lastPrice":0.19,"bid":0.03,"ask":0.66,"volume":0,"openInterest":804,"impliedVolatility":0.9418,"delta":0.0238,"gamma":0.0013,"theta":-0.0125,"vega":0.0255,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:30:56"},{"contractSymbol":"CRCL261218P00260000","optionType":"put","expiryDate":"2026-12-18","strike":260,"lastPrice":168.7,"bid":163.85,"ask":172.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.999,"gamma":0.0003,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T10:46:27"},{"contractSymbol":"CRCL261218C00265000","optionType":"call","expiryDate":"2026-12-18","strike":265,"lastPrice":0.22,"bid":0,"ask":0.62,"volume":0,"openInterest":111,"impliedVolatility":0.9419,"delta":0.0221,"gamma":0.0012,"theta":-0.0118,"vega":0.024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:01:38"},{"contractSymbol":"CRCL261218P00265000","optionType":"put","expiryDate":"2026-12-18","strike":265,"lastPrice":114,"bid":168.7,"ask":177.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9993,"gamma":0.0002,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-07-21T10:44:13"},{"contractSymbol":"CRCL261218C00270000","optionType":"call","expiryDate":"2026-12-18","strike":270,"lastPrice":0.3,"bid":0,"ask":0.61,"volume":0,"openInterest":142,"impliedVolatility":0.9532,"delta":0.0206,"gamma":0.0011,"theta":-0.0111,"vega":0.0226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:37:35"},{"contractSymbol":"CRCL261218P00270000","optionType":"put","expiryDate":"2026-12-18","strike":270,"lastPrice":146.76,"bid":173.65,"ask":182.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9995,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-10-02T14:03:45"},{"contractSymbol":"CRCL261218C00275000","optionType":"call","expiryDate":"2026-12-18","strike":275,"lastPrice":0.16,"bid":0,"ask":0.59,"volume":0,"openInterest":175,"impliedVolatility":0.9621,"delta":0.0192,"gamma":0.0011,"theta":-0.0105,"vega":0.0212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:39:23"},{"contractSymbol":"CRCL261218P00275000","optionType":"put","expiryDate":"2026-12-18","strike":275,"lastPrice":131.6,"bid":179.05,"ask":187.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9997,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-07-22T11:59:30"},{"contractSymbol":"CRCL261218C00280000","optionType":"call","expiryDate":"2026-12-18","strike":280,"lastPrice":0.19,"bid":0.16,"ask":0.76,"volume":0,"openInterest":135,"impliedVolatility":1.036,"delta":0.0178,"gamma":0.001,"theta":-0.0099,"vega":0.02,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:56:34"},{"contractSymbol":"CRCL261218P00280000","optionType":"put","expiryDate":"2026-12-18","strike":280,"lastPrice":177.48,"bid":184.05,"ask":192.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9999,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-22T12:40:11"},{"contractSymbol":"CRCL261218C00285000","optionType":"call","expiryDate":"2026-12-18","strike":285,"lastPrice":0.21,"bid":0,"ask":0.54,"volume":0,"openInterest":162,"impliedVolatility":0.9762,"delta":0.0167,"gamma":0.0009,"theta":-0.0094,"vega":0.0188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:56:19"},{"contractSymbol":"CRCL261218P00285000","optionType":"put","expiryDate":"2026-12-18","strike":285,"lastPrice":217.68,"bid":188.7,"ask":197.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-11-20T13:19:43"},{"contractSymbol":"CRCL261218C00290000","optionType":"call","expiryDate":"2026-12-18","strike":290,"lastPrice":0.14,"bid":0,"ask":0.52,"volume":0,"openInterest":169,"impliedVolatility":0.9836,"delta":0.0156,"gamma":0.0009,"theta":-0.0089,"vega":0.0177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:54:27"},{"contractSymbol":"CRCL261218P00290000","optionType":"put","expiryDate":"2026-12-18","strike":290,"lastPrice":173.57,"bid":193.7,"ask":202.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-13T09:47:33"},{"contractSymbol":"CRCL261218C00295000","optionType":"call","expiryDate":"2026-12-18","strike":295,"lastPrice":0.21,"bid":0,"ask":0.31,"volume":0,"openInterest":195,"impliedVolatility":0.9354,"delta":0.0145,"gamma":0.0008,"theta":-0.0084,"vega":0.0167,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:54:22"},{"contractSymbol":"CRCL261218P00295000","optionType":"put","expiryDate":"2026-12-18","strike":295,"lastPrice":154.25,"bid":200.6,"ask":207.35,"volume":0,"openInterest":0,"impliedVolatility":1.3716,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-08-01T13:18:14"},{"contractSymbol":"CRCL261218C00300000","optionType":"call","expiryDate":"2026-12-18","strike":300,"lastPrice":0.04,"bid":0.04,"ask":0.3,"volume":54,"openInterest":3367,"impliedVolatility":0.9567,"delta":0.0136,"gamma":0.0008,"theta":-0.0079,"vega":0.0158,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:43:24"},{"contractSymbol":"CRCL261218P00300000","optionType":"put","expiryDate":"2026-12-18","strike":300,"lastPrice":203.66,"bid":205.6,"ask":212.35,"volume":0,"openInterest":0,"impliedVolatility":1.3875,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:44:14"},{"contractSymbol":"CRCL261218C00305000","optionType":"call","expiryDate":"2026-12-18","strike":305,"lastPrice":0.12,"bid":0,"ask":0.29,"volume":0,"openInterest":129,"impliedVolatility":0.9504,"delta":0.0127,"gamma":0.0007,"theta":-0.0075,"vega":0.015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:53:13"},{"contractSymbol":"CRCL261218P00305000","optionType":"put","expiryDate":"2026-12-18","strike":305,"lastPrice":183.59,"bid":208.85,"ask":217.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-10-24T13:40:55"},{"contractSymbol":"CRCL261218C00310000","optionType":"call","expiryDate":"2026-12-18","strike":310,"lastPrice":0.18,"bid":0,"ask":0.49,"volume":0,"openInterest":165,"impliedVolatility":1.0222,"delta":0.012,"gamma":0.0007,"theta":-0.0071,"vega":0.0141,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:53:09"},{"contractSymbol":"CRCL261218P00310000","optionType":"put","expiryDate":"2026-12-18","strike":310,"lastPrice":215.78,"bid":214.55,"ask":222.35,"volume":0,"openInterest":0,"impliedVolatility":1.2858,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-11-07T13:32:32"},{"contractSymbol":"CRCL261218C00315000","optionType":"call","expiryDate":"2026-12-18","strike":315,"lastPrice":0.16,"bid":0.04,"ask":0.28,"volume":1,"openInterest":129,"impliedVolatility":0.9824,"delta":0.0112,"gamma":0.0007,"theta":-0.0068,"vega":0.0134,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:24"},{"contractSymbol":"CRCL261218P00315000","optionType":"put","expiryDate":"2026-12-18","strike":315,"lastPrice":213.09,"bid":220.6,"ask":227.35,"volume":0,"openInterest":0,"impliedVolatility":1.4336,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-03T13:02:32"},{"contractSymbol":"CRCL261218C00320000","optionType":"call","expiryDate":"2026-12-18","strike":320,"lastPrice":0.18,"bid":0.1,"ask":0.27,"volume":1,"openInterest":216,"impliedVolatility":1.0095,"delta":0.0105,"gamma":0.0006,"theta":-0.0064,"vega":0.0126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:03:28"},{"contractSymbol":"CRCL261218P00320000","optionType":"put","expiryDate":"2026-12-18","strike":320,"lastPrice":231.05,"bid":225.6,"ask":232.35,"volume":0,"openInterest":0,"impliedVolatility":1.4484,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-07T10:12:58"},{"contractSymbol":"CRCL261218C00325000","optionType":"call","expiryDate":"2026-12-18","strike":325,"lastPrice":0.21,"bid":0,"ask":0.27,"volume":0,"openInterest":172,"impliedVolatility":0.9842,"delta":0.0099,"gamma":0.0006,"theta":-0.0061,"vega":0.012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:38:08"},{"contractSymbol":"CRCL261218P00325000","optionType":"put","expiryDate":"2026-12-18","strike":325,"lastPrice":0,"bid":228.85,"ask":237.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261218C00330000","optionType":"call","expiryDate":"2026-12-18","strike":330,"lastPrice":0.28,"bid":0,"ask":0.46,"volume":0,"openInterest":91,"impliedVolatility":1.0567,"delta":0.0093,"gamma":0.0006,"theta":-0.0058,"vega":0.0113,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:34:17"},{"contractSymbol":"CRCL261218P00330000","optionType":"put","expiryDate":"2026-12-18","strike":330,"lastPrice":196.7,"bid":233.85,"ask":242.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-08-07T10:44:42"},{"contractSymbol":"CRCL261218C00335000","optionType":"call","expiryDate":"2026-12-18","strike":335,"lastPrice":0.24,"bid":0,"ask":0.45,"volume":0,"openInterest":101,"impliedVolatility":1.064,"delta":0.0088,"gamma":0.0005,"theta":-0.0055,"vega":0.0108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:37:32"},{"contractSymbol":"CRCL261218P00335000","optionType":"put","expiryDate":"2026-12-18","strike":335,"lastPrice":235.5,"bid":238.65,"ask":247.55,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-24T13:41:19"},{"contractSymbol":"CRCL261218C00340000","optionType":"call","expiryDate":"2026-12-18","strike":340,"lastPrice":0.23,"bid":0,"ask":0.45,"volume":0,"openInterest":237,"impliedVolatility":1.074,"delta":0.0083,"gamma":0.0005,"theta":-0.0052,"vega":0.0102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:54:48"},{"contractSymbol":"CRCL261218P00340000","optionType":"put","expiryDate":"2026-12-18","strike":340,"lastPrice":208.23,"bid":243.7,"ask":252.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-12T09:43:51"},{"contractSymbol":"CRCL261218C00345000","optionType":"call","expiryDate":"2026-12-18","strike":345,"lastPrice":0.32,"bid":0,"ask":0.24,"volume":0,"openInterest":25,"impliedVolatility":1.0099,"delta":0.0078,"gamma":0.0005,"theta":-0.005,"vega":0.0097,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:18:39"},{"contractSymbol":"CRCL261218P00345000","optionType":"put","expiryDate":"2026-12-18","strike":345,"lastPrice":228.8,"bid":248.85,"ask":257.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-13T11:31:48"},{"contractSymbol":"CRCL261218C00350000","optionType":"call","expiryDate":"2026-12-18","strike":350,"lastPrice":0.18,"bid":0.08,"ask":0.18,"volume":15,"openInterest":172,"impliedVolatility":1.0278,"delta":0.0073,"gamma":0.0004,"theta":-0.0047,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:42:57"},{"contractSymbol":"CRCL261218P00350000","optionType":"put","expiryDate":"2026-12-18","strike":350,"lastPrice":288.02,"bid":254.1,"ask":262.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-12T15:54:19"},{"contractSymbol":"CRCL261218C00355000","optionType":"call","expiryDate":"2026-12-18","strike":355,"lastPrice":0.29,"bid":0,"ask":0.23,"volume":0,"openInterest":202,"impliedVolatility":1.0235,"delta":0.0069,"gamma":0.0004,"theta":-0.0045,"vega":0.0087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:54:54"},{"contractSymbol":"CRCL261218P00355000","optionType":"put","expiryDate":"2026-12-18","strike":355,"lastPrice":184.9,"bid":258.85,"ask":267.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-07-18T11:56:37"},{"contractSymbol":"CRCL261218C00360000","optionType":"call","expiryDate":"2026-12-18","strike":360,"lastPrice":0.1,"bid":0,"ask":0.18,"volume":3,"openInterest":224,"impliedVolatility":1.0067,"delta":0.0066,"gamma":0.0004,"theta":-0.0043,"vega":0.0083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:41"},{"contractSymbol":"CRCL261218P00360000","optionType":"put","expiryDate":"2026-12-18","strike":360,"lastPrice":236.91,"bid":265.6,"ask":272.35,"volume":0,"openInterest":0,"impliedVolatility":1.5588,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-09-29T10:40:41"},{"contractSymbol":"CRCL261218C00365000","optionType":"call","expiryDate":"2026-12-18","strike":365,"lastPrice":0.21,"bid":0,"ask":0.23,"volume":0,"openInterest":82,"impliedVolatility":1.041,"delta":0.0062,"gamma":0.0004,"theta":-0.0041,"vega":0.0079,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:17:27"},{"contractSymbol":"CRCL261218P00365000","optionType":"put","expiryDate":"2026-12-18","strike":365,"lastPrice":0,"bid":268.85,"ask":277.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL261218C00370000","optionType":"call","expiryDate":"2026-12-18","strike":370,"lastPrice":0.2,"bid":0,"ask":0.22,"volume":0,"openInterest":179,"impliedVolatility":1.0448,"delta":0.0059,"gamma":0.0004,"theta":-0.0039,"vega":0.0075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:15:35"},{"contractSymbol":"CRCL261218P00370000","optionType":"put","expiryDate":"2026-12-18","strike":370,"lastPrice":315.4,"bid":274.45,"ask":282.35,"volume":0,"openInterest":0,"impliedVolatility":1.4222,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-04T09:51:48"},{"contractSymbol":"CRCL261218C00375000","optionType":"call","expiryDate":"2026-12-18","strike":375,"lastPrice":0.13,"bid":0.01,"ask":0.33,"volume":3,"openInterest":90,"impliedVolatility":1.1031,"delta":0.0056,"gamma":0.0003,"theta":-0.0037,"vega":0.0072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:45"},{"contractSymbol":"CRCL261218P00375000","optionType":"put","expiryDate":"2026-12-18","strike":375,"lastPrice":316.01,"bid":279.15,"ask":287.35,"volume":0,"openInterest":0,"impliedVolatility":1.2886,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-02T15:58:58"},{"contractSymbol":"CRCL261218C00380000","optionType":"call","expiryDate":"2026-12-18","strike":380,"lastPrice":0.18,"bid":0,"ask":0.47,"volume":0,"openInterest":603,"impliedVolatility":1.1537,"delta":0.0052,"gamma":0.0003,"theta":-0.0036,"vega":0.0068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:46:20"},{"contractSymbol":"CRCL261218P00380000","optionType":"put","expiryDate":"2026-12-18","strike":380,"lastPrice":310.45,"bid":284.45,"ask":292.35,"volume":0,"openInterest":0,"impliedVolatility":1.4456,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-11-20T09:51:19"},{"contractSymbol":"CRCL261218C00385000","optionType":"call","expiryDate":"2026-12-18","strike":385,"lastPrice":0.09,"bid":0,"ask":0.14,"volume":1,"openInterest":246,"impliedVolatility":1.0228,"delta":0.005,"gamma":0.0003,"theta":-0.0034,"vega":0.0065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:04:04"},{"contractSymbol":"CRCL261218P00385000","optionType":"put","expiryDate":"2026-12-18","strike":385,"lastPrice":333,"bid":289.1,"ask":297.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-12T15:54:19"},{"contractSymbol":"CRCL261218C00390000","optionType":"call","expiryDate":"2026-12-18","strike":390,"lastPrice":0.06,"bid":0,"ask":0.14,"volume":130,"openInterest":1242,"impliedVolatility":1.0306,"delta":0.0047,"gamma":0.0003,"theta":-0.0032,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:44:20"},{"contractSymbol":"CRCL261218P00390000","optionType":"put","expiryDate":"2026-12-18","strike":390,"lastPrice":256.83,"bid":294.1,"ask":302.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-12T09:43:51"},{"contractSymbol":"CRCL270115C00030000","optionType":"call","expiryDate":"2027-01-15","strike":30,"lastPrice":54.6,"bid":58.3,"ask":66.35,"volume":0,"openInterest":246,"impliedVolatility":0.9181,"delta":0.9921,"gamma":0.0004,"theta":-0.004,"vega":0.0109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:01:26"},{"contractSymbol":"CRCL270115P00030000","optionType":"put","expiryDate":"2027-01-15","strike":30,"lastPrice":0.12,"bid":0.1,"ask":0.15,"volume":32,"openInterest":1820,"impliedVolatility":0.9011,"delta":-0.0076,"gamma":0.0004,"theta":-0.0041,"vega":0.011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:31"},{"contractSymbol":"CRCL270115C00035000","optionType":"call","expiryDate":"2027-01-15","strike":35,"lastPrice":47.34,"bid":53.95,"ask":61.55,"volume":0,"openInterest":603,"impliedVolatility":0.98,"delta":0.986,"gamma":0.0008,"theta":-0.0066,"vega":0.0184,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:43:00"},{"contractSymbol":"CRCL270115P00035000","optionType":"put","expiryDate":"2027-01-15","strike":35,"lastPrice":0.26,"bid":0.17,"ask":0.31,"volume":35,"openInterest":3697,"impliedVolatility":0.865,"delta":-0.0138,"gamma":0.0008,"theta":-0.0066,"vega":0.0185,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:15"},{"contractSymbol":"CRCL270115C00040000","optionType":"call","expiryDate":"2027-01-15","strike":40,"lastPrice":40,"bid":50.5,"ask":55,"volume":0,"openInterest":690,"impliedVolatility":0.8313,"delta":0.9764,"gamma":0.0012,"theta":-0.01,"vega":0.0289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:19:27"},{"contractSymbol":"CRCL270115P00040000","optionType":"put","expiryDate":"2027-01-15","strike":40,"lastPrice":0.46,"bid":0.39,"ask":0.49,"volume":9,"openInterest":3127,"impliedVolatility":0.8394,"delta":-0.0234,"gamma":0.0012,"theta":-0.0101,"vega":0.029,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:23:18"},{"contractSymbol":"CRCL270115C00045000","optionType":"call","expiryDate":"2027-01-15","strike":45,"lastPrice":54,"bid":45.6,"ask":49.6,"volume":0,"openInterest":326,"impliedVolatility":0.6354,"delta":0.9625,"gamma":0.0019,"theta":-0.0144,"vega":0.0427,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T09:40:58"},{"contractSymbol":"CRCL270115P00045000","optionType":"put","expiryDate":"2027-01-15","strike":45,"lastPrice":0.89,"bid":0.7,"ask":0.84,"volume":1,"openInterest":3257,"impliedVolatility":0.8225,"delta":-0.0374,"gamma":0.0019,"theta":-0.0145,"vega":0.0428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:15"},{"contractSymbol":"CRCL270115C00050000","optionType":"call","expiryDate":"2027-01-15","strike":50,"lastPrice":43.4,"bid":42.2,"ask":44.8,"volume":17,"openInterest":394,"impliedVolatility":0.7674,"delta":0.9434,"gamma":0.0027,"theta":-0.0197,"vega":0.0596,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:00:35"},{"contractSymbol":"CRCL270115P00050000","optionType":"put","expiryDate":"2027-01-15","strike":50,"lastPrice":1.25,"bid":1.03,"ask":1.5,"volume":8,"openInterest":3151,"impliedVolatility":0.8098,"delta":-0.0567,"gamma":0.0027,"theta":-0.0199,"vega":0.0599,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:20:49"},{"contractSymbol":"CRCL270115C00055000","optionType":"call","expiryDate":"2027-01-15","strike":55,"lastPrice":30,"bid":36.85,"ask":40.85,"volume":0,"openInterest":702,"impliedVolatility":0.7108,"delta":0.9183,"gamma":0.0036,"theta":-0.0258,"vega":0.0792,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:54:38"},{"contractSymbol":"CRCL270115P00055000","optionType":"put","expiryDate":"2027-01-15","strike":55,"lastPrice":1.85,"bid":1.46,"ask":2.3,"volume":41,"openInterest":7317,"impliedVolatility":0.7895,"delta":-0.082,"gamma":0.0037,"theta":-0.0261,"vega":0.0795,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:59"},{"contractSymbol":"CRCL270115C00060000","optionType":"call","expiryDate":"2027-01-15","strike":60,"lastPrice":34.8,"bid":33.8,"ask":36.35,"volume":1,"openInterest":1206,"impliedVolatility":0.7477,"delta":0.8872,"gamma":0.0047,"theta":-0.0324,"vega":0.1004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:09:13"},{"contractSymbol":"CRCL270115P00060000","optionType":"put","expiryDate":"2027-01-15","strike":60,"lastPrice":2.7,"bid":2.37,"ask":3,"volume":49,"openInterest":6107,"impliedVolatility":0.7712,"delta":-0.1134,"gamma":0.0047,"theta":-0.0327,"vega":0.1009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:08"},{"contractSymbol":"CRCL270115C00065000","optionType":"call","expiryDate":"2027-01-15","strike":65,"lastPrice":31,"bid":30.05,"ask":32,"volume":5,"openInterest":1303,"impliedVolatility":0.7234,"delta":0.8504,"gamma":0.0058,"theta":-0.0391,"vega":0.1221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:20:39"},{"contractSymbol":"CRCL270115P00065000","optionType":"put","expiryDate":"2027-01-15","strike":65,"lastPrice":3.83,"bid":3.5,"ask":4.05,"volume":130,"openInterest":2203,"impliedVolatility":0.7601,"delta":-0.1506,"gamma":0.0058,"theta":-0.0395,"vega":0.1227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:43"},{"contractSymbol":"CRCL270115C00070000","optionType":"call","expiryDate":"2027-01-15","strike":70,"lastPrice":28.07,"bid":27.65,"ask":28.4,"volume":19,"openInterest":3666,"impliedVolatility":0.7607,"delta":0.8087,"gamma":0.0068,"theta":-0.0456,"vega":0.143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:54"},{"contractSymbol":"CRCL270115P00070000","optionType":"put","expiryDate":"2027-01-15","strike":70,"lastPrice":5.3,"bid":5.1,"ask":5.35,"volume":33,"openInterest":2129,"impliedVolatility":0.7572,"delta":-0.1928,"gamma":0.0069,"theta":-0.0461,"vega":0.1436,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:01"},{"contractSymbol":"CRCL270115C00075000","optionType":"call","expiryDate":"2027-01-15","strike":75,"lastPrice":24.4,"bid":23.65,"ask":25.6,"volume":7,"openInterest":1244,"impliedVolatility":0.7454,"delta":0.7632,"gamma":0.0078,"theta":-0.0515,"vega":0.1619,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:16:05"},{"contractSymbol":"CRCL270115P00075000","optionType":"put","expiryDate":"2027-01-15","strike":75,"lastPrice":7.15,"bid":6.8,"ask":7.4,"volume":57,"openInterest":1992,"impliedVolatility":0.7634,"delta":-0.2386,"gamma":0.0078,"theta":-0.0521,"vega":0.1625,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:45:28"},{"contractSymbol":"CRCL270115C00080000","optionType":"call","expiryDate":"2027-01-15","strike":80,"lastPrice":21.65,"bid":21.1,"ask":22.75,"volume":16,"openInterest":3317,"impliedVolatility":0.7559,"delta":0.7152,"gamma":0.0085,"theta":-0.0565,"vega":0.178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:49:10"},{"contractSymbol":"CRCL270115P00080000","optionType":"put","expiryDate":"2027-01-15","strike":80,"lastPrice":9.1,"bid":8.6,"ask":9.45,"volume":150,"openInterest":2883,"impliedVolatility":0.7545,"delta":-0.2873,"gamma":0.0087,"theta":-0.0574,"vega":0.1787,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:45:51"},{"contractSymbol":"CRCL270115C00085000","optionType":"call","expiryDate":"2027-01-15","strike":85,"lastPrice":19.25,"bid":18.65,"ask":20.1,"volume":16,"openInterest":844,"impliedVolatility":0.758,"delta":0.6661,"gamma":0.0092,"theta":-0.0606,"vega":0.1908,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:27:27"},{"contractSymbol":"CRCL270115P00085000","optionType":"put","expiryDate":"2027-01-15","strike":85,"lastPrice":11.7,"bid":10.95,"ask":11.65,"volume":16,"openInterest":3279,"impliedVolatility":0.7503,"delta":-0.3372,"gamma":0.0093,"theta":-0.0616,"vega":0.1913,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:51"},{"contractSymbol":"CRCL270115C00090000","optionType":"call","expiryDate":"2027-01-15","strike":90,"lastPrice":17.25,"bid":16.8,"ask":17.55,"volume":222,"openInterest":2601,"impliedVolatility":0.764,"delta":0.617,"gamma":0.0096,"theta":-0.0637,"vega":0.2001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:53:28"},{"contractSymbol":"CRCL270115P00090000","optionType":"put","expiryDate":"2027-01-15","strike":90,"lastPrice":14.55,"bid":13.7,"ask":14.3,"volume":40,"openInterest":3292,"impliedVolatility":0.7541,"delta":-0.3872,"gamma":0.0098,"theta":-0.0649,"vega":0.2004,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:18:57"},{"contractSymbol":"CRCL270115C00095000","optionType":"call","expiryDate":"2027-01-15","strike":95,"lastPrice":14.8,"bid":14.45,"ask":15.4,"volume":45,"openInterest":1703,"impliedVolatility":0.7552,"delta":0.569,"gamma":0.0098,"theta":-0.0657,"vega":0.206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:30"},{"contractSymbol":"CRCL270115P00095000","optionType":"put","expiryDate":"2027-01-15","strike":95,"lastPrice":17.44,"bid":16.55,"ask":18.25,"volume":7,"openInterest":2107,"impliedVolatility":0.7793,"delta":-0.4361,"gamma":0.0101,"theta":-0.0671,"vega":0.206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:25:55"},{"contractSymbol":"CRCL270115C00100000","optionType":"call","expiryDate":"2027-01-15","strike":100,"lastPrice":13.41,"bid":13.05,"ask":13.95,"volume":282,"openInterest":3627,"impliedVolatility":0.7752,"delta":0.5229,"gamma":0.01,"theta":-0.0668,"vega":0.2087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:09"},{"contractSymbol":"CRCL270115P00100000","optionType":"put","expiryDate":"2027-01-15","strike":100,"lastPrice":19.94,"bid":19.65,"ask":20.6,"volume":5,"openInterest":1977,"impliedVolatility":0.7601,"delta":-0.4833,"gamma":0.0102,"theta":-0.0685,"vega":0.2083,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:28:55"},{"contractSymbol":"CRCL270115C00105000","optionType":"call","expiryDate":"2027-01-15","strike":105,"lastPrice":11.55,"bid":11.2,"ask":12.35,"volume":15,"openInterest":1169,"impliedVolatility":0.7706,"delta":0.4792,"gamma":0.0099,"theta":-0.067,"vega":0.2088,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:38"},{"contractSymbol":"CRCL270115P00105000","optionType":"put","expiryDate":"2027-01-15","strike":105,"lastPrice":23.5,"bid":22.1,"ask":23.95,"volume":1,"openInterest":517,"impliedVolatility":0.7391,"delta":-0.5282,"gamma":0.0102,"theta":-0.069,"vega":0.2078,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:23"},{"contractSymbol":"CRCL270115C00110000","optionType":"call","expiryDate":"2027-01-15","strike":110,"lastPrice":10.5,"bid":10.05,"ask":11.05,"volume":32,"openInterest":1666,"impliedVolatility":0.7812,"delta":0.4382,"gamma":0.0098,"theta":-0.0666,"vega":0.2065,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:11"},{"contractSymbol":"CRCL270115P00110000","optionType":"put","expiryDate":"2027-01-15","strike":110,"lastPrice":27.61,"bid":26.1,"ask":27.6,"volume":1,"openInterest":601,"impliedVolatility":0.7531,"delta":-0.5704,"gamma":0.0101,"theta":-0.0688,"vega":0.2049,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:36"},{"contractSymbol":"CRCL270115C00115000","optionType":"call","expiryDate":"2027-01-15","strike":115,"lastPrice":9,"bid":8.85,"ask":9.5,"volume":10,"openInterest":1165,"impliedVolatility":0.7763,"delta":0.4002,"gamma":0.0095,"theta":-0.0656,"vega":0.2024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:53:28"},{"contractSymbol":"CRCL270115P00115000","optionType":"put","expiryDate":"2027-01-15","strike":115,"lastPrice":31.1,"bid":30.2,"ask":31.55,"volume":20,"openInterest":196,"impliedVolatility":0.7688,"delta":-0.6098,"gamma":0.0099,"theta":-0.068,"vega":0.2,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:58"},{"contractSymbol":"CRCL270115C00120000","optionType":"call","expiryDate":"2027-01-15","strike":120,"lastPrice":8.16,"bid":7.8,"ask":8.5,"volume":67,"openInterest":3297,"impliedVolatility":0.7814,"delta":0.3651,"gamma":0.0092,"theta":-0.064,"vega":0.1969,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:36"},{"contractSymbol":"CRCL270115P00120000","optionType":"put","expiryDate":"2027-01-15","strike":120,"lastPrice":34.54,"bid":34.2,"ask":35.85,"volume":1,"openInterest":1672,"impliedVolatility":0.7836,"delta":-0.6462,"gamma":0.0096,"theta":-0.0668,"vega":0.1936,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:23:45"},{"contractSymbol":"CRCL270115C00125000","optionType":"call","expiryDate":"2027-01-15","strike":125,"lastPrice":7.3,"bid":6.95,"ask":7.6,"volume":16,"openInterest":725,"impliedVolatility":0.7875,"delta":0.333,"gamma":0.0088,"theta":-0.0622,"vega":0.1904,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:00"},{"contractSymbol":"CRCL270115P00125000","optionType":"put","expiryDate":"2027-01-15","strike":125,"lastPrice":39.45,"bid":38.25,"ask":40.15,"volume":22,"openInterest":371,"impliedVolatility":0.7935,"delta":-0.6797,"gamma":0.0093,"theta":-0.0652,"vega":0.186,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:42:26"},{"contractSymbol":"CRCL270115C00130000","optionType":"call","expiryDate":"2027-01-15","strike":130,"lastPrice":6.13,"bid":6.1,"ask":6.55,"volume":110,"openInterest":5892,"impliedVolatility":0.7836,"delta":0.3037,"gamma":0.0085,"theta":-0.0601,"vega":0.183,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:28"},{"contractSymbol":"CRCL270115P00130000","optionType":"put","expiryDate":"2027-01-15","strike":130,"lastPrice":38.45,"bid":42.5,"ask":44.25,"volume":0,"openInterest":920,"impliedVolatility":0.7972,"delta":-0.7105,"gamma":0.0089,"theta":-0.0634,"vega":0.1775,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:33:11"},{"contractSymbol":"CRCL270115C00135000","optionType":"call","expiryDate":"2027-01-15","strike":135,"lastPrice":5.6,"bid":5.45,"ask":6,"volume":22,"openInterest":1317,"impliedVolatility":0.7933,"delta":0.277,"gamma":0.0081,"theta":-0.0578,"vega":0.1754,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:01"},{"contractSymbol":"CRCL270115P00135000","optionType":"put","expiryDate":"2027-01-15","strike":135,"lastPrice":42.35,"bid":46.8,"ask":48.3,"volume":0,"openInterest":287,"impliedVolatility":0.7948,"delta":-0.7387,"gamma":0.0086,"theta":-0.0614,"vega":0.1683,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:32:13"},{"contractSymbol":"CRCL270115C00140000","optionType":"call","expiryDate":"2027-01-15","strike":140,"lastPrice":5,"bid":4.7,"ask":5.3,"volume":23,"openInterest":1121,"impliedVolatility":0.7909,"delta":0.2528,"gamma":0.0076,"theta":-0.0554,"vega":0.1674,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:47"},{"contractSymbol":"CRCL270115P00140000","optionType":"put","expiryDate":"2027-01-15","strike":140,"lastPrice":52.22,"bid":51.05,"ask":53.15,"volume":4,"openInterest":974,"impliedVolatility":0.8095,"delta":-0.7645,"gamma":0.0082,"theta":-0.0593,"vega":0.1588,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:35:37"},{"contractSymbol":"CRCL270115C00145000","optionType":"call","expiryDate":"2027-01-15","strike":145,"lastPrice":4.55,"bid":4.2,"ask":4.75,"volume":3,"openInterest":696,"impliedVolatility":0.7961,"delta":0.2306,"gamma":0.0072,"theta":-0.053,"vega":0.1591,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:27:53"},{"contractSymbol":"CRCL270115P00145000","optionType":"put","expiryDate":"2027-01-15","strike":145,"lastPrice":60.33,"bid":54.9,"ask":57.6,"volume":0,"openInterest":180,"impliedVolatility":0.7935,"delta":-0.7879,"gamma":0.0078,"theta":-0.0571,"vega":0.1494,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:08:11"},{"contractSymbol":"CRCL270115C00150000","optionType":"call","expiryDate":"2027-01-15","strike":150,"lastPrice":3.95,"bid":3.85,"ask":4.5,"volume":162,"openInterest":6115,"impliedVolatility":0.8115,"delta":0.2108,"gamma":0.0068,"theta":-0.0505,"vega":0.1512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:30"},{"contractSymbol":"CRCL270115P00150000","optionType":"put","expiryDate":"2027-01-15","strike":150,"lastPrice":61.75,"bid":60.2,"ask":61.7,"volume":15,"openInterest":507,"impliedVolatility":0.8091,"delta":-0.8094,"gamma":0.0074,"theta":-0.055,"vega":0.1394,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:17:54"},{"contractSymbol":"CRCL270115C00155000","optionType":"call","expiryDate":"2027-01-15","strike":155,"lastPrice":3.71,"bid":3.35,"ask":3.85,"volume":1,"openInterest":809,"impliedVolatility":0.8049,"delta":0.1928,"gamma":0.0064,"theta":-0.0481,"vega":0.1432,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:26:14"},{"contractSymbol":"CRCL270115P00155000","optionType":"put","expiryDate":"2027-01-15","strike":155,"lastPrice":72.28,"bid":64.55,"ask":68.25,"volume":0,"openInterest":233,"impliedVolatility":0.8755,"delta":-0.829,"gamma":0.0071,"theta":-0.0528,"vega":0.1302,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:46:11"},{"contractSymbol":"CRCL270115C00160000","optionType":"call","expiryDate":"2027-01-15","strike":160,"lastPrice":3.28,"bid":3.15,"ask":3.55,"volume":4,"openInterest":1203,"impliedVolatility":0.8174,"delta":0.1766,"gamma":0.0061,"theta":-0.0457,"vega":0.1356,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:38"},{"contractSymbol":"CRCL270115P00160000","optionType":"put","expiryDate":"2027-01-15","strike":160,"lastPrice":62.6,"bid":69.2,"ask":71.9,"volume":0,"openInterest":228,"impliedVolatility":0.8466,"delta":-0.8468,"gamma":0.0067,"theta":-0.0506,"vega":0.1208,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:18:03"},{"contractSymbol":"CRCL270115C00165000","optionType":"call","expiryDate":"2027-01-15","strike":165,"lastPrice":2.06,"bid":2.7,"ask":3.4,"volume":0,"openInterest":416,"impliedVolatility":0.8236,"delta":0.1618,"gamma":0.0057,"theta":-0.0434,"vega":0.1283,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:03:29"},{"contractSymbol":"CRCL270115P00165000","optionType":"put","expiryDate":"2027-01-15","strike":165,"lastPrice":81.87,"bid":73.9,"ask":77.35,"volume":0,"openInterest":83,"impliedVolatility":0.8837,"delta":-0.8631,"gamma":0.0064,"theta":-0.0486,"vega":0.1112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:46:11"},{"contractSymbol":"CRCL270115C00170000","optionType":"call","expiryDate":"2027-01-15","strike":170,"lastPrice":2.27,"bid":2.27,"ask":2.92,"volume":2,"openInterest":573,"impliedVolatility":0.8141,"delta":0.1485,"gamma":0.0054,"theta":-0.0412,"vega":0.1211,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:41:10"},{"contractSymbol":"CRCL270115P00170000","optionType":"put","expiryDate":"2027-01-15","strike":170,"lastPrice":105.21,"bid":78.65,"ask":82.1,"volume":0,"openInterest":155,"impliedVolatility":0.8938,"delta":-0.8781,"gamma":0.0061,"theta":-0.0467,"vega":0.1024,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-10T11:47:26"},{"contractSymbol":"CRCL270115C00175000","optionType":"call","expiryDate":"2027-01-15","strike":175,"lastPrice":2.42,"bid":2.17,"ask":2.62,"volume":6,"openInterest":1464,"impliedVolatility":0.8224,"delta":0.1365,"gamma":0.005,"theta":-0.039,"vega":0.1143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:31"},{"contractSymbol":"CRCL270115P00175000","optionType":"put","expiryDate":"2027-01-15","strike":175,"lastPrice":87.83,"bid":83,"ask":88.1,"volume":0,"openInterest":102,"impliedVolatility":0.9368,"delta":-0.8917,"gamma":0.0058,"theta":-0.0448,"vega":0.0942,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:27:43"},{"contractSymbol":"CRCL270115C00180000","optionType":"call","expiryDate":"2027-01-15","strike":180,"lastPrice":2.5,"bid":1.88,"ask":2.44,"volume":20,"openInterest":435,"impliedVolatility":0.8254,"delta":0.1256,"gamma":0.0047,"theta":-0.037,"vega":0.108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:11:01"},{"contractSymbol":"CRCL270115P00180000","optionType":"put","expiryDate":"2027-01-15","strike":180,"lastPrice":88.13,"bid":88.15,"ask":91.05,"volume":0,"openInterest":1051,"impliedVolatility":0.8796,"delta":-0.9043,"gamma":0.0055,"theta":-0.0431,"vega":0.085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:11:54"},{"contractSymbol":"CRCL270115C00185000","optionType":"call","expiryDate":"2027-01-15","strike":185,"lastPrice":1.44,"bid":1.56,"ask":2.66,"volume":0,"openInterest":367,"impliedVolatility":0.8439,"delta":0.1157,"gamma":0.0044,"theta":-0.0351,"vega":0.1019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:31:55"},{"contractSymbol":"CRCL270115P00185000","optionType":"put","expiryDate":"2027-01-15","strike":185,"lastPrice":69.85,"bid":92.85,"ask":98.1,"volume":0,"openInterest":123,"impliedVolatility":0.9854,"delta":-0.9159,"gamma":0.0052,"theta":-0.0414,"vega":0.076,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-17T14:55:03"},{"contractSymbol":"CRCL270115C00190000","optionType":"call","expiryDate":"2027-01-15","strike":190,"lastPrice":1.84,"bid":1.46,"ask":1.96,"volume":35,"openInterest":469,"impliedVolatility":0.8251,"delta":0.1067,"gamma":0.0042,"theta":-0.0332,"vega":0.0961,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:47:01"},{"contractSymbol":"CRCL270115P00190000","optionType":"put","expiryDate":"2027-01-15","strike":190,"lastPrice":122.24,"bid":97.7,"ask":101.4,"volume":0,"openInterest":59,"impliedVolatility":0.9254,"delta":-0.9266,"gamma":0.005,"theta":-0.0401,"vega":0.0692,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-25T09:57:33"},{"contractSymbol":"CRCL270115C00195000","optionType":"call","expiryDate":"2027-01-15","strike":195,"lastPrice":1.1,"bid":1.21,"ask":2.12,"volume":0,"openInterest":334,"impliedVolatility":0.8412,"delta":0.0986,"gamma":0.0039,"theta":-0.0314,"vega":0.0907,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:01:36"},{"contractSymbol":"CRCL270115P00195000","optionType":"put","expiryDate":"2027-01-15","strike":195,"lastPrice":130.68,"bid":102.35,"ask":107.45,"volume":0,"openInterest":37,"impliedVolatility":0.9846,"delta":-0.9364,"gamma":0.0048,"theta":-0.0387,"vega":0.0612,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-01T14:53:01"},{"contractSymbol":"CRCL270115C00200000","optionType":"call","expiryDate":"2027-01-15","strike":200,"lastPrice":1.5,"bid":1.25,"ask":1.77,"volume":103,"openInterest":10264,"impliedVolatility":0.8436,"delta":0.0911,"gamma":0.0037,"theta":-0.0298,"vega":0.0857,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:37"},{"contractSymbol":"CRCL270115P00200000","optionType":"put","expiryDate":"2027-01-15","strike":200,"lastPrice":111.09,"bid":107.75,"ask":112.3,"volume":0,"openInterest":31,"impliedVolatility":1.0203,"delta":-0.9454,"gamma":0.0046,"theta":-0.0377,"vega":0.0531,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T15:51:58"},{"contractSymbol":"CRCL270115C00205000","optionType":"call","expiryDate":"2027-01-15","strike":205,"lastPrice":1.03,"bid":1.02,"ask":1.63,"volume":0,"openInterest":251,"impliedVolatility":0.8401,"delta":0.0844,"gamma":0.0034,"theta":-0.0282,"vega":0.0808,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:29:23"},{"contractSymbol":"CRCL270115P00205000","optionType":"put","expiryDate":"2027-01-15","strike":205,"lastPrice":142.01,"bid":112.4,"ask":116.1,"volume":0,"openInterest":0,"impliedVolatility":0.962,"delta":-0.9534,"gamma":0.0042,"theta":-0.0362,"vega":0.0457,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-30T15:53:22"},{"contractSymbol":"CRCL270115C00210000","optionType":"call","expiryDate":"2027-01-15","strike":210,"lastPrice":0.95,"bid":1.01,"ask":1.51,"volume":22,"openInterest":714,"impliedVolatility":0.85,"delta":0.0782,"gamma":0.0032,"theta":-0.0267,"vega":0.0762,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:17:26"},{"contractSymbol":"CRCL270115P00210000","optionType":"put","expiryDate":"2027-01-15","strike":210,"lastPrice":120.36,"bid":117.25,"ask":121.05,"volume":0,"openInterest":13,"impliedVolatility":0.9713,"delta":-0.961,"gamma":0.0039,"theta":-0.0352,"vega":0.0377,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:16:07"},{"contractSymbol":"CRCL270115C00215000","optionType":"call","expiryDate":"2027-01-15","strike":215,"lastPrice":1.19,"bid":0.79,"ask":1.61,"volume":2,"openInterest":273,"impliedVolatility":0.8597,"delta":0.0726,"gamma":0.0031,"theta":-0.0253,"vega":0.072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:11"},{"contractSymbol":"CRCL270115P00215000","optionType":"put","expiryDate":"2027-01-15","strike":215,"lastPrice":142.75,"bid":121.15,"ask":126,"volume":0,"openInterest":0,"impliedVolatility":0.9019,"delta":-0.9678,"gamma":0.0036,"theta":-0.0348,"vega":0.0341,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-01-22T11:10:29"},{"contractSymbol":"CRCL270115C00220000","optionType":"call","expiryDate":"2027-01-15","strike":220,"lastPrice":1.04,"bid":0.8,"ask":1.48,"volume":13,"openInterest":519,"impliedVolatility":0.8684,"delta":0.0674,"gamma":0.0029,"theta":-0.024,"vega":0.0681,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:08"},{"contractSymbol":"CRCL270115P00220000","optionType":"put","expiryDate":"2027-01-15","strike":220,"lastPrice":150.84,"bid":125.8,"ask":131.45,"volume":0,"openInterest":0,"impliedVolatility":0.9319,"delta":-0.9736,"gamma":0.0033,"theta":-0.032,"vega":0.0254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-25T14:59:50"},{"contractSymbol":"CRCL270115C00225000","optionType":"call","expiryDate":"2027-01-15","strike":225,"lastPrice":0.74,"bid":0.54,"ask":1.38,"volume":0,"openInterest":659,"impliedVolatility":0.8575,"delta":0.0627,"gamma":0.0027,"theta":-0.0228,"vega":0.0644,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:18:27"},{"contractSymbol":"CRCL270115P00225000","optionType":"put","expiryDate":"2027-01-15","strike":225,"lastPrice":143.44,"bid":128.9,"ask":137.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9786,"gamma":0.0029,"theta":-0.0284,"vega":0.0219,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-12-05T12:16:30"},{"contractSymbol":"CRCL270115C00230000","optionType":"call","expiryDate":"2027-01-15","strike":230,"lastPrice":0.93,"bid":0.52,"ask":1.29,"volume":3,"openInterest":574,"impliedVolatility":0.8643,"delta":0.0584,"gamma":0.0025,"theta":-0.0216,"vega":0.0608,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:24:35"},{"contractSymbol":"CRCL270115P00230000","optionType":"put","expiryDate":"2027-01-15","strike":230,"lastPrice":138.61,"bid":135,"ask":142.4,"volume":0,"openInterest":0,"impliedVolatility":0.9842,"delta":-0.9829,"gamma":0.0025,"theta":-0.0249,"vega":0.0183,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-27T15:18:29"},{"contractSymbol":"CRCL270115C00235000","optionType":"call","expiryDate":"2027-01-15","strike":235,"lastPrice":0.64,"bid":0.68,"ask":1.18,"volume":0,"openInterest":85,"impliedVolatility":0.8839,"delta":0.0544,"gamma":0.0024,"theta":-0.0205,"vega":0.0575,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:03:29"},{"contractSymbol":"CRCL270115P00235000","optionType":"put","expiryDate":"2027-01-15","strike":235,"lastPrice":153.95,"bid":138.85,"ask":147.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9866,"gamma":0.0021,"theta":-0.0182,"vega":0.0103,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-12-08T13:13:56"},{"contractSymbol":"CRCL270115C00240000","optionType":"call","expiryDate":"2027-01-15","strike":240,"lastPrice":0.6,"bid":0.5,"ask":1.1,"volume":0,"openInterest":837,"impliedVolatility":0.8759,"delta":0.0508,"gamma":0.0023,"theta":-0.0194,"vega":0.0545,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:37:12"},{"contractSymbol":"CRCL270115P00240000","optionType":"put","expiryDate":"2027-01-15","strike":240,"lastPrice":158,"bid":143.7,"ask":152.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9898,"gamma":0.0017,"theta":-0.0117,"vega":0.0093,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-08T15:34:26"},{"contractSymbol":"CRCL270115C00245000","optionType":"call","expiryDate":"2027-01-15","strike":245,"lastPrice":0.76,"bid":0.61,"ask":0.82,"volume":6,"openInterest":116,"impliedVolatility":0.8739,"delta":0.0475,"gamma":0.0021,"theta":-0.0185,"vega":0.0516,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:20:48"},{"contractSymbol":"CRCL270115P00245000","optionType":"put","expiryDate":"2027-01-15","strike":245,"lastPrice":177.11,"bid":148.65,"ask":157.4,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9923,"gamma":0.0014,"theta":-0.0073,"vega":0.0062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-25T09:58:09"},{"contractSymbol":"CRCL270115C00250000","optionType":"call","expiryDate":"2027-01-15","strike":250,"lastPrice":0.75,"bid":0.62,"ask":0.89,"volume":16,"openInterest":1231,"impliedVolatility":0.8958,"delta":0.0444,"gamma":0.002,"theta":-0.0175,"vega":0.0489,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:31:33"},{"contractSymbol":"CRCL270115P00250000","optionType":"put","expiryDate":"2027-01-15","strike":250,"lastPrice":178.4,"bid":153.9,"ask":162.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9943,"gamma":0.0011,"theta":-0.004,"vega":0.0052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-24T15:49:22"},{"contractSymbol":"CRCL270115C00255000","optionType":"call","expiryDate":"2027-01-15","strike":255,"lastPrice":0.67,"bid":0.31,"ask":0.7,"volume":458,"openInterest":104,"impliedVolatility":0.8539,"delta":0.0415,"gamma":0.0019,"theta":-0.0167,"vega":0.0463,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:01:10"},{"contractSymbol":"CRCL270115P00255000","optionType":"put","expiryDate":"2027-01-15","strike":255,"lastPrice":160.99,"bid":158.65,"ask":167.7,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.996,"gamma":0.0009,"theta":-0.0014,"vega":0.0041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-11-06T15:38:22"},{"contractSymbol":"CRCL270115C00260000","optionType":"call","expiryDate":"2027-01-15","strike":260,"lastPrice":0.61,"bid":0.48,"ask":0.68,"volume":29,"openInterest":519,"impliedVolatility":0.8851,"delta":0.0389,"gamma":0.0018,"theta":-0.0158,"vega":0.0439,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:28:18"},{"contractSymbol":"CRCL270115P00260000","optionType":"put","expiryDate":"2027-01-15","strike":260,"lastPrice":176.9,"bid":165.55,"ask":172.4,"volume":0,"openInterest":1,"impliedVolatility":1.1357,"delta":-0.9972,"gamma":0.0006,"theta":0,"vega":0.0019,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-27T10:41:00"},{"contractSymbol":"CRCL270115C00265000","optionType":"call","expiryDate":"2027-01-15","strike":265,"lastPrice":0.55,"bid":0.23,"ask":0.86,"volume":3,"openInterest":320,"impliedVolatility":0.8894,"delta":0.0365,"gamma":0.0017,"theta":-0.0151,"vega":0.0416,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:08:35"},{"contractSymbol":"CRCL270115P00265000","optionType":"put","expiryDate":"2027-01-15","strike":265,"lastPrice":184.64,"bid":168.7,"ask":177.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9979,"gamma":0.0005,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-12-26T13:22:20"},{"contractSymbol":"CRCL270115C00270000","optionType":"call","expiryDate":"2027-01-15","strike":270,"lastPrice":0.58,"bid":0.16,"ask":1.01,"volume":6,"openInterest":143,"impliedVolatility":0.9114,"delta":0.0343,"gamma":0.0016,"theta":-0.0144,"vega":0.0396,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:08:45"},{"contractSymbol":"CRCL270115P00270000","optionType":"put","expiryDate":"2027-01-15","strike":270,"lastPrice":190.45,"bid":173.65,"ask":182.6,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-0.9986,"gamma":0.0003,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-12-30T15:30:26"},{"contractSymbol":"CRCL270115C00275000","optionType":"call","expiryDate":"2027-01-15","strike":275,"lastPrice":0.51,"bid":0.34,"ask":0.71,"volume":5,"openInterest":63,"impliedVolatility":0.9087,"delta":0.0322,"gamma":0.0015,"theta":-0.0137,"vega":0.0376,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL270115P00275000","optionType":"put","expiryDate":"2027-01-15","strike":275,"lastPrice":181.93,"bid":179.6,"ask":187.35,"volume":0,"openInterest":1,"impliedVolatility":1.0844,"delta":-0.9991,"gamma":0.0002,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-02T12:48:32"},{"contractSymbol":"CRCL270115C00280000","optionType":"call","expiryDate":"2027-01-15","strike":280,"lastPrice":0.47,"bid":0.1,"ask":0.52,"volume":7,"openInterest":144,"impliedVolatility":0.8552,"delta":0.0303,"gamma":0.0014,"theta":-0.013,"vega":0.0357,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:59"},{"contractSymbol":"CRCL270115P00280000","optionType":"put","expiryDate":"2027-01-15","strike":280,"lastPrice":167.7,"bid":185.6,"ask":192.35,"volume":0,"openInterest":0,"impliedVolatility":1.1999,"delta":-0.9994,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-05T15:06:20"},{"contractSymbol":"CRCL270115C00285000","optionType":"call","expiryDate":"2027-01-15","strike":285,"lastPrice":0.43,"bid":0.15,"ask":0.7,"volume":4,"openInterest":121,"impliedVolatility":0.9042,"delta":0.0285,"gamma":0.0014,"theta":-0.0124,"vega":0.034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:50"},{"contractSymbol":"CRCL270115P00285000","optionType":"put","expiryDate":"2027-01-15","strike":285,"lastPrice":144,"bid":190.6,"ask":197.35,"volume":0,"openInterest":0,"impliedVolatility":1.2152,"delta":-0.9997,"gamma":0.0001,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-06-23T09:34:33"},{"contractSymbol":"CRCL270115C00290000","optionType":"call","expiryDate":"2027-01-15","strike":290,"lastPrice":0.44,"bid":0.29,"ask":0.64,"volume":10,"openInterest":130,"impliedVolatility":0.9267,"delta":0.0269,"gamma":0.0013,"theta":-0.0118,"vega":0.0323,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:10:36"},{"contractSymbol":"CRCL270115P00290000","optionType":"put","expiryDate":"2027-01-15","strike":290,"lastPrice":196.98,"bid":195.05,"ask":202.35,"volume":0,"openInterest":0,"impliedVolatility":1.1816,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-04T10:29:55"},{"contractSymbol":"CRCL270115C00295000","optionType":"call","expiryDate":"2027-01-15","strike":295,"lastPrice":0.38,"bid":0.08,"ask":0.67,"volume":6,"openInterest":102,"impliedVolatility":0.9103,"delta":0.0253,"gamma":0.0012,"theta":-0.0113,"vega":0.0307,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:40:23"},{"contractSymbol":"CRCL270115P00295000","optionType":"put","expiryDate":"2027-01-15","strike":295,"lastPrice":147.3,"bid":198.85,"ask":207.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-07-08T10:03:49"},{"contractSymbol":"CRCL270115C00300000","optionType":"call","expiryDate":"2027-01-15","strike":300,"lastPrice":0.35,"bid":0.21,"ask":0.45,"volume":9,"openInterest":1964,"impliedVolatility":0.9208,"delta":0.0239,"gamma":0.0012,"theta":-0.0108,"vega":0.0292,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:20:48"},{"contractSymbol":"CRCL270115P00300000","optionType":"put","expiryDate":"2027-01-15","strike":300,"lastPrice":217.32,"bid":205.6,"ask":212.35,"volume":0,"openInterest":0,"impliedVolatility":1.2593,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-08T15:34:26"},{"contractSymbol":"CRCL270115C00305000","optionType":"call","expiryDate":"2027-01-15","strike":305,"lastPrice":0.35,"bid":0.09,"ask":0.65,"volume":0,"openInterest":90,"impliedVolatility":0.9295,"delta":0.0226,"gamma":0.0011,"theta":-0.0103,"vega":0.0279,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:30:43"},{"contractSymbol":"CRCL270115P00305000","optionType":"put","expiryDate":"2027-01-15","strike":305,"lastPrice":219,"bid":210.6,"ask":217.35,"volume":0,"openInterest":0,"impliedVolatility":1.2734,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-11-12T14:34:02"},{"contractSymbol":"CRCL270115C00310000","optionType":"call","expiryDate":"2027-01-15","strike":310,"lastPrice":0.26,"bid":0.08,"ask":0.63,"volume":0,"openInterest":529,"impliedVolatility":0.9344,"delta":0.0213,"gamma":0.001,"theta":-0.0098,"vega":0.0266,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:15:00"},{"contractSymbol":"CRCL270115P00310000","optionType":"put","expiryDate":"2027-01-15","strike":310,"lastPrice":230.38,"bid":214.05,"ask":222.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-05T15:24:02"},{"contractSymbol":"CRCL270115C00315000","optionType":"call","expiryDate":"2027-01-15","strike":315,"lastPrice":0.26,"bid":0.07,"ask":0.61,"volume":6,"openInterest":21,"impliedVolatility":0.9389,"delta":0.0202,"gamma":0.001,"theta":-0.0094,"vega":0.0254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:43:26"},{"contractSymbol":"CRCL270115P00315000","optionType":"put","expiryDate":"2027-01-15","strike":315,"lastPrice":199.73,"bid":218.85,"ask":227.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-13T11:35:20"},{"contractSymbol":"CRCL270115C00320000","optionType":"call","expiryDate":"2027-01-15","strike":320,"lastPrice":0.27,"bid":0.01,"ask":0.32,"volume":9,"openInterest":169,"impliedVolatility":0.8686,"delta":0.0191,"gamma":0.001,"theta":-0.009,"vega":0.0242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:43"},{"contractSymbol":"CRCL270115P00320000","optionType":"put","expiryDate":"2027-01-15","strike":320,"lastPrice":231.87,"bid":225.75,"ask":232.35,"volume":0,"openInterest":0,"impliedVolatility":1.3263,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-26T09:42:19"},{"contractSymbol":"CRCL270115C00325000","optionType":"call","expiryDate":"2027-01-15","strike":325,"lastPrice":0.18,"bid":0.18,"ask":0.31,"volume":2,"openInterest":415,"impliedVolatility":0.9194,"delta":0.0181,"gamma":0.0009,"theta":-0.0086,"vega":0.0231,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:38"},{"contractSymbol":"CRCL270115P00325000","optionType":"put","expiryDate":"2027-01-15","strike":325,"lastPrice":244.6,"bid":229.1,"ask":237.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-01-09T10:26:37"},{"contractSymbol":"CRCL270115C00330000","optionType":"call","expiryDate":"2027-01-15","strike":330,"lastPrice":0.17,"bid":0.03,"ask":0.3,"volume":3,"openInterest":238,"impliedVolatility":0.8863,"delta":0.0171,"gamma":0.0009,"theta":-0.0082,"vega":0.022,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:28:21"},{"contractSymbol":"CRCL270115P00330000","optionType":"put","expiryDate":"2027-01-15","strike":330,"lastPrice":208.69,"bid":234.95,"ask":242.35,"volume":0,"openInterest":0,"impliedVolatility":1.2797,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-09-29T11:03:38"},{"contractSymbol":"CRCL270115C00335000","optionType":"call","expiryDate":"2027-01-15","strike":335,"lastPrice":0.24,"bid":0.03,"ask":0.44,"volume":5,"openInterest":40,"impliedVolatility":0.9326,"delta":0.0162,"gamma":0.0008,"theta":-0.0079,"vega":0.021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:29"},{"contractSymbol":"CRCL270115P00335000","optionType":"put","expiryDate":"2027-01-15","strike":335,"lastPrice":179.8,"bid":238.85,"ask":247.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-06-24T10:13:22"},{"contractSymbol":"CRCL270115C00340000","optionType":"call","expiryDate":"2027-01-15","strike":340,"lastPrice":0.18,"bid":0.01,"ask":0.56,"volume":0,"openInterest":131,"impliedVolatility":0.9638,"delta":0.0154,"gamma":0.0008,"theta":-0.0075,"vega":0.0201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:11:08"},{"contractSymbol":"CRCL270115P00340000","optionType":"put","expiryDate":"2027-01-15","strike":340,"lastPrice":227.92,"bid":245.6,"ask":252.35,"volume":0,"openInterest":0,"impliedVolatility":1.3659,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-11T11:36:43"},{"contractSymbol":"CRCL270115C00345000","optionType":"call","expiryDate":"2027-01-15","strike":345,"lastPrice":0.32,"bid":0.1,"ask":0.55,"volume":1,"openInterest":73,"impliedVolatility":0.9887,"delta":0.0146,"gamma":0.0008,"theta":-0.0072,"vega":0.0193,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:41:24"},{"contractSymbol":"CRCL270115P00345000","optionType":"put","expiryDate":"2027-01-15","strike":345,"lastPrice":283.02,"bid":248.85,"ask":257.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-12T15:54:20"},{"contractSymbol":"CRCL270115C00350000","optionType":"call","expiryDate":"2027-01-15","strike":350,"lastPrice":0.17,"bid":0,"ask":0.54,"volume":0,"openInterest":214,"impliedVolatility":0.9746,"delta":0.0139,"gamma":0.0007,"theta":-0.0069,"vega":0.0184,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:44:33"},{"contractSymbol":"CRCL270115P00350000","optionType":"put","expiryDate":"2027-01-15","strike":350,"lastPrice":235.8,"bid":253.85,"ask":262.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-04T10:49:59"},{"contractSymbol":"CRCL270115C00355000","optionType":"call","expiryDate":"2027-01-15","strike":355,"lastPrice":0.16,"bid":0,"ask":0.52,"volume":0,"openInterest":132,"impliedVolatility":0.9784,"delta":0.0132,"gamma":0.0007,"theta":-0.0066,"vega":0.0177,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:13:38"},{"contractSymbol":"CRCL270115P00355000","optionType":"put","expiryDate":"2027-01-15","strike":355,"lastPrice":274.69,"bid":259,"ask":267.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:51:21"},{"contractSymbol":"CRCL270115C00360000","optionType":"call","expiryDate":"2027-01-15","strike":360,"lastPrice":0.29,"bid":0,"ask":0.53,"volume":0,"openInterest":150,"impliedVolatility":0.989,"delta":0.0126,"gamma":0.0006,"theta":-0.0064,"vega":0.0169,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:57:54"},{"contractSymbol":"CRCL270115P00360000","optionType":"put","expiryDate":"2027-01-15","strike":360,"lastPrice":268.63,"bid":263.85,"ask":272.35,"volume":1,"openInterest":1,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:36:37"},{"contractSymbol":"CRCL270115C00365000","optionType":"call","expiryDate":"2027-01-15","strike":365,"lastPrice":0.14,"bid":0,"ask":0.52,"volume":0,"openInterest":124,"impliedVolatility":0.9948,"delta":0.012,"gamma":0.0006,"theta":-0.0061,"vega":0.0162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:13:55"},{"contractSymbol":"CRCL270115P00365000","optionType":"put","expiryDate":"2027-01-15","strike":365,"lastPrice":303.02,"bid":268.9,"ask":277.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-12T15:54:19"},{"contractSymbol":"CRCL270115C00370000","optionType":"call","expiryDate":"2027-01-15","strike":370,"lastPrice":0.13,"bid":0,"ask":0.51,"volume":0,"openInterest":375,"impliedVolatility":1.0004,"delta":0.0114,"gamma":0.0006,"theta":-0.0059,"vega":0.0155,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:14:25"},{"contractSymbol":"CRCL270115P00370000","optionType":"put","expiryDate":"2027-01-15","strike":370,"lastPrice":298,"bid":273.85,"ask":282.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-11-21T15:57:50"},{"contractSymbol":"CRCL270115C00375000","optionType":"call","expiryDate":"2027-01-15","strike":375,"lastPrice":0.18,"bid":0,"ask":0.48,"volume":1,"openInterest":239,"impliedVolatility":1.001,"delta":0.0109,"gamma":0.0006,"theta":-0.0056,"vega":0.0149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:00:35"},{"contractSymbol":"CRCL270115P00375000","optionType":"put","expiryDate":"2027-01-15","strike":375,"lastPrice":254.64,"bid":280.6,"ask":287.35,"volume":0,"openInterest":0,"impliedVolatility":1.4491,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-09-25T13:06:30"},{"contractSymbol":"CRCL270115C00380000","optionType":"call","expiryDate":"2027-01-15","strike":380,"lastPrice":0.17,"bid":0,"ask":0.3,"volume":2,"openInterest":629,"impliedVolatility":0.9566,"delta":0.0104,"gamma":0.0005,"theta":-0.0054,"vega":0.0143,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:46:04"},{"contractSymbol":"CRCL270115P00380000","optionType":"put","expiryDate":"2027-01-15","strike":380,"lastPrice":245.63,"bid":283.85,"ask":292.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-08-07T12:43:59"},{"contractSymbol":"CRCL270115C00385000","optionType":"call","expiryDate":"2027-01-15","strike":385,"lastPrice":0.22,"bid":0,"ask":0.49,"volume":0,"openInterest":838,"impliedVolatility":1.0187,"delta":0.0099,"gamma":0.0005,"theta":-0.0052,"vega":0.0137,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:13:48"},{"contractSymbol":"CRCL270115P00385000","optionType":"put","expiryDate":"2027-01-15","strike":385,"lastPrice":0,"bid":290.6,"ask":297.35,"volume":0,"openInterest":0,"impliedVolatility":1.4714,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270115C00390000","optionType":"call","expiryDate":"2027-01-15","strike":390,"lastPrice":0.15,"bid":0.02,"ask":0.48,"volume":1,"openInterest":274,"impliedVolatility":1.0286,"delta":0.0094,"gamma":0.0005,"theta":-0.005,"vega":0.0132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:48:57"},{"contractSymbol":"CRCL270115P00390000","optionType":"put","expiryDate":"2027-01-15","strike":390,"lastPrice":302.18,"bid":293.85,"ask":302.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-26T09:42:19"},{"contractSymbol":"CRCL270115C00395000","optionType":"call","expiryDate":"2027-01-15","strike":395,"lastPrice":0.16,"bid":0.05,"ask":0.28,"volume":0,"openInterest":197,"impliedVolatility":0.9883,"delta":0.009,"gamma":0.0005,"theta":-0.0048,"vega":0.0126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:27:02"},{"contractSymbol":"CRCL270115P00395000","optionType":"put","expiryDate":"2027-01-15","strike":395,"lastPrice":295.3,"bid":299.25,"ask":307.35,"volume":0,"openInterest":0,"impliedVolatility":1.301,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-24T13:41:19"},{"contractSymbol":"CRCL270115C00400000","optionType":"call","expiryDate":"2027-01-15","strike":400,"lastPrice":0.23,"bid":0,"ask":0.46,"volume":0,"openInterest":479,"impliedVolatility":1.0332,"delta":0.0086,"gamma":0.0005,"theta":-0.0046,"vega":0.0121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:21:36"},{"contractSymbol":"CRCL270115P00400000","optionType":"put","expiryDate":"2027-01-15","strike":400,"lastPrice":336.99,"bid":303.9,"ask":312.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-01T09:37:57"},{"contractSymbol":"CRCL270115C00405000","optionType":"call","expiryDate":"2027-01-15","strike":405,"lastPrice":0.17,"bid":0,"ask":0.27,"volume":0,"openInterest":80,"impliedVolatility":0.981,"delta":0.0082,"gamma":0.0004,"theta":-0.0044,"vega":0.0117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:13:49"},{"contractSymbol":"CRCL270115P00405000","optionType":"put","expiryDate":"2027-01-15","strike":405,"lastPrice":269.85,"bid":310.65,"ask":317.35,"volume":0,"openInterest":0,"impliedVolatility":1.5185,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-17T15:15:24"},{"contractSymbol":"CRCL270115C00410000","optionType":"call","expiryDate":"2027-01-15","strike":410,"lastPrice":0.26,"bid":0,"ask":0.47,"volume":0,"openInterest":213,"impliedVolatility":1.0499,"delta":0.0079,"gamma":0.0004,"theta":-0.0043,"vega":0.0112,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:21:50"},{"contractSymbol":"CRCL270115P00410000","optionType":"put","expiryDate":"2027-01-15","strike":410,"lastPrice":342.02,"bid":313.85,"ask":322.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-18T15:53:57"},{"contractSymbol":"CRCL270115C00415000","optionType":"call","expiryDate":"2027-01-15","strike":415,"lastPrice":0.26,"bid":0,"ask":0.46,"volume":0,"openInterest":184,"impliedVolatility":1.0542,"delta":0.0076,"gamma":0.0004,"theta":-0.0041,"vega":0.0108,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T13:12:31"},{"contractSymbol":"CRCL270115P00415000","optionType":"put","expiryDate":"2027-01-15","strike":415,"lastPrice":279.56,"bid":319.05,"ask":327.55,"volume":0,"openInterest":0,"impliedVolatility":1.3397,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-17T15:18:33"},{"contractSymbol":"CRCL270115C00420000","optionType":"call","expiryDate":"2027-01-15","strike":420,"lastPrice":0.26,"bid":0,"ask":0.46,"volume":0,"openInterest":129,"impliedVolatility":1.061,"delta":0.0072,"gamma":0.0004,"theta":-0.004,"vega":0.0104,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T15:01:09"},{"contractSymbol":"CRCL270115P00420000","optionType":"put","expiryDate":"2027-01-15","strike":420,"lastPrice":325,"bid":323.65,"ask":332.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-02T11:39:23"},{"contractSymbol":"CRCL270115C00425000","optionType":"call","expiryDate":"2027-01-15","strike":425,"lastPrice":0.33,"bid":0,"ask":0.46,"volume":0,"openInterest":24,"impliedVolatility":1.0678,"delta":0.0069,"gamma":0.0004,"theta":-0.0038,"vega":0.01,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:21:32"},{"contractSymbol":"CRCL270115P00425000","optionType":"put","expiryDate":"2027-01-15","strike":425,"lastPrice":315.35,"bid":330.15,"ask":337.35,"volume":0,"openInterest":0,"impliedVolatility":1.5126,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-09-04T11:31:11"},{"contractSymbol":"CRCL270115C00430000","optionType":"call","expiryDate":"2027-01-15","strike":430,"lastPrice":0.21,"bid":0,"ask":0.45,"volume":0,"openInterest":72,"impliedVolatility":1.0717,"delta":0.0066,"gamma":0.0004,"theta":-0.0037,"vega":0.0096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:18:49"},{"contractSymbol":"CRCL270115P00430000","optionType":"put","expiryDate":"2027-01-15","strike":430,"lastPrice":337.16,"bid":333.7,"ask":342.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-04T10:35:18"},{"contractSymbol":"CRCL270115C00435000","optionType":"call","expiryDate":"2027-01-15","strike":435,"lastPrice":0.18,"bid":0.01,"ask":0.25,"volume":0,"openInterest":105,"impliedVolatility":1.0161,"delta":0.0064,"gamma":0.0004,"theta":-0.0036,"vega":0.0092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T10:20:23"},{"contractSymbol":"CRCL270115P00435000","optionType":"put","expiryDate":"2027-01-15","strike":435,"lastPrice":262.4,"bid":338.7,"ask":347.25,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-06-24T10:29:26"},{"contractSymbol":"CRCL270115C00440000","optionType":"call","expiryDate":"2027-01-15","strike":440,"lastPrice":0.1,"bid":0,"ask":0.19,"volume":0,"openInterest":483,"impliedVolatility":0.9906,"delta":0.0061,"gamma":0.0003,"theta":-0.0034,"vega":0.0089,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:42:23"},{"contractSymbol":"CRCL270115P00440000","optionType":"put","expiryDate":"2027-01-15","strike":440,"lastPrice":372.06,"bid":344.6,"ask":352.35,"volume":0,"openInterest":0,"impliedVolatility":1.4703,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2025-11-21T10:42:07"},{"contractSymbol":"CRCL270115C00445000","optionType":"call","expiryDate":"2027-01-15","strike":445,"lastPrice":0.1,"bid":0.05,"ask":0.17,"volume":54,"openInterest":7175,"impliedVolatility":1.0112,"delta":0.0058,"gamma":0.0003,"theta":-0.0033,"vega":0.0086,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:33"},{"contractSymbol":"CRCL270115P00445000","optionType":"put","expiryDate":"2027-01-15","strike":445,"lastPrice":351.34,"bid":348.85,"ask":357.35,"volume":0,"openInterest":0,"impliedVolatility":0,"delta":-1,"gamma":0,"theta":0,"vega":0,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-04T10:29:55"},{"contractSymbol":"CRCL270319C00035000","optionType":"call","expiryDate":"2027-03-19","strike":35,"lastPrice":47.1,"bid":56.2,"ask":59.6,"volume":0,"openInterest":11,"impliedVolatility":0.8234,"delta":0.9715,"gamma":0.0011,"theta":-0.0065,"vega":0.0392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T10:56:05"},{"contractSymbol":"CRCL270319P00035000","optionType":"put","expiryDate":"2027-03-19","strike":35,"lastPrice":0.67,"bid":0.57,"ask":0.87,"volume":1,"openInterest":50,"impliedVolatility":0.859,"delta":-0.026,"gamma":0.0011,"theta":-0.0089,"vega":0.0392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:25:07"},{"contractSymbol":"CRCL270319C00040000","optionType":"call","expiryDate":"2027-03-19","strike":40,"lastPrice":50.75,"bid":51.2,"ask":55.85,"volume":0,"openInterest":13,"impliedVolatility":0.8274,"delta":0.9574,"gamma":0.0016,"theta":-0.0102,"vega":0.056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:06:43"},{"contractSymbol":"CRCL270319P00040000","optionType":"put","expiryDate":"2027-03-19","strike":40,"lastPrice":1.55,"bid":1,"ask":1.14,"volume":0,"openInterest":111,"impliedVolatility":0.8229,"delta":-0.0401,"gamma":0.0016,"theta":-0.0125,"vega":0.0562,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:04:03"},{"contractSymbol":"CRCL270319C00045000","optionType":"call","expiryDate":"2027-03-19","strike":45,"lastPrice":49.34,"bid":47.5,"ask":50.35,"volume":0,"openInterest":3,"impliedVolatility":0.7701,"delta":0.939,"gamma":0.0022,"theta":-0.0146,"vega":0.0758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:17:34"},{"contractSymbol":"CRCL270319P00045000","optionType":"put","expiryDate":"2027-03-19","strike":45,"lastPrice":1.68,"bid":1.52,"ask":1.71,"volume":1,"openInterest":378,"impliedVolatility":0.8025,"delta":-0.0586,"gamma":0.0022,"theta":-0.0167,"vega":0.0761,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:49:38"},{"contractSymbol":"CRCL270319C00050000","optionType":"call","expiryDate":"2027-03-19","strike":50,"lastPrice":53.1,"bid":42.65,"ask":47,"volume":0,"openInterest":16,"impliedVolatility":0.768,"delta":0.9162,"gamma":0.0029,"theta":-0.0193,"vega":0.0976,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:57:16"},{"contractSymbol":"CRCL270319P00050000","optionType":"put","expiryDate":"2027-03-19","strike":50,"lastPrice":2.5,"bid":2.3,"ask":2.6,"volume":7,"openInterest":1345,"impliedVolatility":0.797,"delta":-0.0816,"gamma":0.0029,"theta":-0.0213,"vega":0.0981,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:10:58"},{"contractSymbol":"CRCL270319C00055000","optionType":"call","expiryDate":"2027-03-19","strike":55,"lastPrice":46,"bid":38.75,"ask":42.8,"volume":0,"openInterest":18,"impliedVolatility":0.7502,"delta":0.8892,"gamma":0.0036,"theta":-0.0242,"vega":0.1206,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T15:56:44"},{"contractSymbol":"CRCL270319P00055000","optionType":"put","expiryDate":"2027-03-19","strike":55,"lastPrice":3.45,"bid":3.1,"ask":3.6,"volume":7,"openInterest":885,"impliedVolatility":0.7785,"delta":-0.109,"gamma":0.0037,"theta":-0.0261,"vega":0.1212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:09:28"},{"contractSymbol":"CRCL270319C00060000","optionType":"call","expiryDate":"2027-03-19","strike":60,"lastPrice":37.39,"bid":35.1,"ask":38.6,"volume":1,"openInterest":399,"impliedVolatility":0.7291,"delta":0.8585,"gamma":0.0044,"theta":-0.0291,"vega":0.1437,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:58:00"},{"contractSymbol":"CRCL270319P00060000","optionType":"put","expiryDate":"2027-03-19","strike":60,"lastPrice":4.6,"bid":4.35,"ask":4.9,"volume":15,"openInterest":826,"impliedVolatility":0.7745,"delta":-0.1402,"gamma":0.0044,"theta":-0.0309,"vega":0.1445,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:50"},{"contractSymbol":"CRCL270319C00065000","optionType":"call","expiryDate":"2027-03-19","strike":65,"lastPrice":24,"bid":32.85,"ask":35.2,"volume":0,"openInterest":107,"impliedVolatility":0.7658,"delta":0.8246,"gamma":0.0051,"theta":-0.0338,"vega":0.1659,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:25:54"},{"contractSymbol":"CRCL270319P00065000","optionType":"put","expiryDate":"2027-03-19","strike":65,"lastPrice":6.25,"bid":5.7,"ask":6.55,"volume":60,"openInterest":3139,"impliedVolatility":0.7696,"delta":-0.1746,"gamma":0.0052,"theta":-0.0355,"vega":0.1669,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:35:51"},{"contractSymbol":"CRCL270319C00070000","optionType":"call","expiryDate":"2027-03-19","strike":70,"lastPrice":29.95,"bid":29.95,"ask":32.2,"volume":1,"openInterest":614,"impliedVolatility":0.773,"delta":0.7883,"gamma":0.0057,"theta":-0.0382,"vega":0.1864,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:57:27"},{"contractSymbol":"CRCL270319P00070000","optionType":"put","expiryDate":"2027-03-19","strike":70,"lastPrice":8,"bid":7.65,"ask":8.4,"volume":48,"openInterest":3480,"impliedVolatility":0.7734,"delta":-0.2114,"gamma":0.0058,"theta":-0.0398,"vega":0.1876,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:53:18"},{"contractSymbol":"CRCL270319C00075000","optionType":"call","expiryDate":"2027-03-19","strike":75,"lastPrice":28.09,"bid":27.75,"ask":29.2,"volume":3,"openInterest":477,"impliedVolatility":0.7838,"delta":0.7505,"gamma":0.0063,"theta":-0.0421,"vega":0.2046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:43"},{"contractSymbol":"CRCL270319P00075000","optionType":"put","expiryDate":"2027-03-19","strike":75,"lastPrice":10.08,"bid":9.65,"ask":10.6,"volume":4,"openInterest":1252,"impliedVolatility":0.7741,"delta":-0.25,"gamma":0.0064,"theta":-0.0437,"vega":0.2056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:59:07"},{"contractSymbol":"CRCL270319C00080000","optionType":"call","expiryDate":"2027-03-19","strike":80,"lastPrice":25.5,"bid":25.15,"ask":26.55,"volume":34,"openInterest":528,"impliedVolatility":0.7813,"delta":0.7118,"gamma":0.0068,"theta":-0.0455,"vega":0.2202,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:56:31"},{"contractSymbol":"CRCL270319P00080000","optionType":"put","expiryDate":"2027-03-19","strike":80,"lastPrice":12.2,"bid":11.1,"ask":13.45,"volume":41,"openInterest":388,"impliedVolatility":0.766,"delta":-0.2894,"gamma":0.0069,"theta":-0.0471,"vega":0.2212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:26"},{"contractSymbol":"CRCL270319C00085000","optionType":"call","expiryDate":"2027-03-19","strike":85,"lastPrice":23.25,"bid":22.75,"ask":24.15,"volume":12,"openInterest":181,"impliedVolatility":0.7793,"delta":0.6731,"gamma":0.0072,"theta":-0.0484,"vega":0.2329,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:31"},{"contractSymbol":"CRCL270319P00085000","optionType":"put","expiryDate":"2027-03-19","strike":85,"lastPrice":14.97,"bid":14.25,"ask":15.6,"volume":49,"openInterest":291,"impliedVolatility":0.7706,"delta":-0.3291,"gamma":0.0074,"theta":-0.0499,"vega":0.2338,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:57:48"},{"contractSymbol":"CRCL270319C00090000","optionType":"call","expiryDate":"2027-03-19","strike":90,"lastPrice":20.96,"bid":20.9,"ask":23.1,"volume":32,"openInterest":728,"impliedVolatility":0.8081,"delta":0.6348,"gamma":0.0075,"theta":-0.0506,"vega":0.2428,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:20"},{"contractSymbol":"CRCL270319P00090000","optionType":"put","expiryDate":"2027-03-19","strike":90,"lastPrice":17.77,"bid":17.05,"ask":18.25,"volume":101,"openInterest":49,"impliedVolatility":0.7695,"delta":-0.3681,"gamma":0.0077,"theta":-0.0521,"vega":0.2435,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:43:25"},{"contractSymbol":"CRCL270319C00095000","optionType":"call","expiryDate":"2027-03-19","strike":95,"lastPrice":19.43,"bid":19,"ask":20.35,"volume":6,"openInterest":873,"impliedVolatility":0.7925,"delta":0.5974,"gamma":0.0077,"theta":-0.0523,"vega":0.25,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:34"},{"contractSymbol":"CRCL270319P00095000","optionType":"put","expiryDate":"2027-03-19","strike":95,"lastPrice":20.45,"bid":19.35,"ask":21.35,"volume":6,"openInterest":98,"impliedVolatility":0.759,"delta":-0.4066,"gamma":0.0079,"theta":-0.0538,"vega":0.2503,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:57:54"},{"contractSymbol":"CRCL270319C00100000","optionType":"call","expiryDate":"2027-03-19","strike":100,"lastPrice":17.36,"bid":16.95,"ask":18.15,"volume":12,"openInterest":880,"impliedVolatility":0.7786,"delta":0.5613,"gamma":0.0078,"theta":-0.0535,"vega":0.2547,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:20"},{"contractSymbol":"CRCL270319P00100000","optionType":"put","expiryDate":"2027-03-19","strike":100,"lastPrice":24,"bid":23.35,"ask":24.45,"volume":1,"openInterest":65,"impliedVolatility":0.775,"delta":-0.4438,"gamma":0.0081,"theta":-0.055,"vega":0.2548,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:01:01"},{"contractSymbol":"CRCL270319C00105000","optionType":"call","expiryDate":"2027-03-19","strike":105,"lastPrice":15.73,"bid":15.4,"ask":16.5,"volume":2,"openInterest":767,"impliedVolatility":0.7792,"delta":0.5267,"gamma":0.0079,"theta":-0.0542,"vega":0.2572,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:43"},{"contractSymbol":"CRCL270319P00105000","optionType":"put","expiryDate":"2027-03-19","strike":105,"lastPrice":33.8,"bid":26.65,"ask":27.8,"volume":0,"openInterest":40,"impliedVolatility":0.7751,"delta":-0.4797,"gamma":0.0082,"theta":-0.0558,"vega":0.2564,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:35:50"},{"contractSymbol":"CRCL270319C00110000","optionType":"call","expiryDate":"2027-03-19","strike":110,"lastPrice":14.5,"bid":13.9,"ask":15.05,"volume":31,"openInterest":572,"impliedVolatility":0.7788,"delta":0.4938,"gamma":0.0079,"theta":-0.0546,"vega":0.2578,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:51"},{"contractSymbol":"CRCL270319P00110000","optionType":"put","expiryDate":"2027-03-19","strike":110,"lastPrice":30.95,"bid":30.1,"ask":31.45,"volume":7,"openInterest":147,"impliedVolatility":0.778,"delta":-0.5139,"gamma":0.0082,"theta":-0.0562,"vega":0.2569,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:59:36"},{"contractSymbol":"CRCL270319C00115000","optionType":"call","expiryDate":"2027-03-19","strike":115,"lastPrice":12.95,"bid":12.7,"ask":13.75,"volume":24,"openInterest":242,"impliedVolatility":0.7818,"delta":0.4626,"gamma":0.0078,"theta":-0.0545,"vega":0.2567,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:56:36"},{"contractSymbol":"CRCL270319P00115000","optionType":"put","expiryDate":"2027-03-19","strike":115,"lastPrice":39.85,"bid":32.3,"ask":35.1,"volume":0,"openInterest":116,"impliedVolatility":0.7506,"delta":-0.5464,"gamma":0.0082,"theta":-0.0562,"vega":0.2542,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:03:34"},{"contractSymbol":"CRCL270319C00120000","optionType":"call","expiryDate":"2027-03-19","strike":120,"lastPrice":12.25,"bid":11.3,"ask":12.55,"volume":5,"openInterest":1125,"impliedVolatility":0.778,"delta":0.4333,"gamma":0.0077,"theta":-0.0542,"vega":0.2543,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:20:06"},{"contractSymbol":"CRCL270319P00120000","optionType":"put","expiryDate":"2027-03-19","strike":120,"lastPrice":39.2,"bid":36.1,"ask":39,"volume":0,"openInterest":37,"impliedVolatility":0.7542,"delta":-0.5772,"gamma":0.0081,"theta":-0.0559,"vega":0.2514,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T14:02:21"},{"contractSymbol":"CRCL270319C00125000","optionType":"call","expiryDate":"2027-03-19","strike":125,"lastPrice":10.6,"bid":10.75,"ask":11.3,"volume":28,"openInterest":196,"impliedVolatility":0.7856,"delta":0.4058,"gamma":0.0076,"theta":-0.0536,"vega":0.2507,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:20:57"},{"contractSymbol":"CRCL270319P00125000","optionType":"put","expiryDate":"2027-03-19","strike":125,"lastPrice":37.85,"bid":41.45,"ask":43.45,"volume":0,"openInterest":19,"impliedVolatility":0.7958,"delta":-0.6062,"gamma":0.008,"theta":-0.0554,"vega":0.2462,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T13:53:21"},{"contractSymbol":"CRCL270319C00130000","optionType":"call","expiryDate":"2027-03-19","strike":130,"lastPrice":10.25,"bid":9.75,"ask":10.35,"volume":60,"openInterest":424,"impliedVolatility":0.7862,"delta":0.38,"gamma":0.0074,"theta":-0.0529,"vega":0.2461,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:05"},{"contractSymbol":"CRCL270319P00130000","optionType":"put","expiryDate":"2027-03-19","strike":130,"lastPrice":51.4,"bid":44.05,"ask":47.45,"volume":0,"openInterest":15,"impliedVolatility":0.7677,"delta":-0.6335,"gamma":0.0079,"theta":-0.0547,"vega":0.2406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:08:12"},{"contractSymbol":"CRCL270319C00135000","optionType":"call","expiryDate":"2027-03-19","strike":135,"lastPrice":5.8,"bid":8.6,"ask":9.5,"volume":0,"openInterest":174,"impliedVolatility":0.7824,"delta":0.3557,"gamma":0.0072,"theta":-0.0519,"vega":0.2408,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:08:41"},{"contractSymbol":"CRCL270319P00135000","optionType":"put","expiryDate":"2027-03-19","strike":135,"lastPrice":50.55,"bid":48.2,"ask":51.55,"volume":10,"openInterest":32,"impliedVolatility":0.7696,"delta":-0.6592,"gamma":0.0077,"theta":-0.0539,"vega":0.2349,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:34"},{"contractSymbol":"CRCL270319C00140000","optionType":"call","expiryDate":"2027-03-19","strike":140,"lastPrice":8.41,"bid":8.25,"ask":8.75,"volume":7,"openInterest":4139,"impliedVolatility":0.7936,"delta":0.3333,"gamma":0.007,"theta":-0.0508,"vega":0.235,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:44:34"},{"contractSymbol":"CRCL270319P00140000","optionType":"put","expiryDate":"2027-03-19","strike":140,"lastPrice":54.8,"bid":52.5,"ask":55.7,"volume":18,"openInterest":53,"impliedVolatility":0.7717,"delta":-0.6833,"gamma":0.0076,"theta":-0.0529,"vega":0.2268,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:16"},{"contractSymbol":"CRCL270319C00145000","optionType":"call","expiryDate":"2027-03-19","strike":145,"lastPrice":7.65,"bid":7.45,"ask":8.05,"volume":22,"openInterest":393,"impliedVolatility":0.7932,"delta":0.3124,"gamma":0.0068,"theta":-0.0496,"vega":0.2286,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:17:50"},{"contractSymbol":"CRCL270319P00145000","optionType":"put","expiryDate":"2027-03-19","strike":145,"lastPrice":55.38,"bid":56.9,"ask":60.75,"volume":0,"openInterest":15,"impliedVolatility":0.7933,"delta":-0.7058,"gamma":0.0074,"theta":-0.0518,"vega":0.2189,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:31:36"},{"contractSymbol":"CRCL270319C00150000","optionType":"call","expiryDate":"2027-03-19","strike":150,"lastPrice":7.33,"bid":6.95,"ask":7.6,"volume":27,"openInterest":3338,"impliedVolatility":0.8022,"delta":0.293,"gamma":0.0066,"theta":-0.0484,"vega":0.2223,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:58:16"},{"contractSymbol":"CRCL270319P00150000","optionType":"put","expiryDate":"2027-03-19","strike":150,"lastPrice":63.5,"bid":61.85,"ask":63.9,"volume":1,"openInterest":1,"impliedVolatility":0.7808,"delta":-0.727,"gamma":0.0072,"theta":-0.0506,"vega":0.2117,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:08"},{"contractSymbol":"CRCL270319C00155000","optionType":"call","expiryDate":"2027-03-19","strike":155,"lastPrice":6.5,"bid":6.3,"ask":7.1,"volume":5,"openInterest":61,"impliedVolatility":0.8042,"delta":0.275,"gamma":0.0064,"theta":-0.0471,"vega":0.2156,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:14:03"},{"contractSymbol":"CRCL270319P00155000","optionType":"put","expiryDate":"2027-03-19","strike":155,"lastPrice":73.9,"bid":66.4,"ask":69.6,"volume":0,"openInterest":4,"impliedVolatility":0.8174,"delta":-0.7469,"gamma":0.007,"theta":-0.0495,"vega":0.202,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:09:32"},{"contractSymbol":"CRCL270319C00160000","optionType":"call","expiryDate":"2027-03-19","strike":160,"lastPrice":6.08,"bid":5.8,"ask":6.6,"volume":4,"openInterest":676,"impliedVolatility":0.8073,"delta":0.2582,"gamma":0.0061,"theta":-0.0458,"vega":0.2087,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:34:58"},{"contractSymbol":"CRCL270319P00160000","optionType":"put","expiryDate":"2027-03-19","strike":160,"lastPrice":101,"bid":70.1,"ask":74.15,"volume":0,"openInterest":1,"impliedVolatility":0.802,"delta":-0.7654,"gamma":0.0068,"theta":-0.0482,"vega":0.1931,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T10:12:42"},{"contractSymbol":"CRCL270319C00165000","optionType":"call","expiryDate":"2027-03-19","strike":165,"lastPrice":5.65,"bid":5.4,"ask":6.15,"volume":1,"openInterest":136,"impliedVolatility":0.8114,"delta":0.2428,"gamma":0.0059,"theta":-0.0444,"vega":0.2021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:34:58"},{"contractSymbol":"CRCL270319P00165000","optionType":"put","expiryDate":"2027-03-19","strike":165,"lastPrice":0,"bid":75.65,"ask":78.7,"volume":0,"openInterest":0,"impliedVolatility":0.8321,"delta":-0.7828,"gamma":0.0066,"theta":-0.0469,"vega":0.1856,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270319C00170000","optionType":"call","expiryDate":"2027-03-19","strike":170,"lastPrice":5.25,"bid":4.85,"ask":5.75,"volume":1,"openInterest":207,"impliedVolatility":0.8117,"delta":0.2281,"gamma":0.0057,"theta":-0.043,"vega":0.1953,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:12:24"},{"contractSymbol":"CRCL270319P00170000","optionType":"put","expiryDate":"2027-03-19","strike":170,"lastPrice":0,"bid":79.4,"ask":82.55,"volume":0,"openInterest":0,"impliedVolatility":0.7914,"delta":-0.7992,"gamma":0.0065,"theta":-0.0457,"vega":0.1766,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270319C00175000","optionType":"call","expiryDate":"2027-03-19","strike":175,"lastPrice":4.84,"bid":4.35,"ask":5.35,"volume":5,"openInterest":69,"impliedVolatility":0.8104,"delta":0.2148,"gamma":0.0055,"theta":-0.0417,"vega":0.1887,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:30:24"},{"contractSymbol":"CRCL270319P00175000","optionType":"put","expiryDate":"2027-03-19","strike":175,"lastPrice":100.15,"bid":84.65,"ask":87.95,"volume":0,"openInterest":1,"impliedVolatility":0.8354,"delta":-0.8146,"gamma":0.0063,"theta":-0.0445,"vega":0.1667,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-18T12:36:26"},{"contractSymbol":"CRCL270319C00180000","optionType":"call","expiryDate":"2027-03-19","strike":180,"lastPrice":4.55,"bid":4.25,"ask":5,"volume":8,"openInterest":60,"impliedVolatility":0.82,"delta":0.2021,"gamma":0.0053,"theta":-0.0403,"vega":0.1819,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:05:26"},{"contractSymbol":"CRCL270319P00180000","optionType":"put","expiryDate":"2027-03-19","strike":180,"lastPrice":0,"bid":89.3,"ask":93.05,"volume":0,"openInterest":0,"impliedVolatility":0.8519,"delta":-0.8289,"gamma":0.0061,"theta":-0.0432,"vega":0.158,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270319C00185000","optionType":"call","expiryDate":"2027-03-19","strike":185,"lastPrice":4.25,"bid":3.9,"ask":4.55,"volume":2,"openInterest":55,"impliedVolatility":0.8177,"delta":0.1906,"gamma":0.0051,"theta":-0.0391,"vega":0.1756,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:31:14"},{"contractSymbol":"CRCL270319P00185000","optionType":"put","expiryDate":"2027-03-19","strike":185,"lastPrice":83.4,"bid":94,"ask":97.75,"volume":0,"openInterest":1,"impliedVolatility":0.8566,"delta":-0.8424,"gamma":0.0059,"theta":-0.042,"vega":0.1504,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-22T10:02:00"},{"contractSymbol":"CRCL270319C00190000","optionType":"call","expiryDate":"2027-03-19","strike":190,"lastPrice":4.05,"bid":3.7,"ask":4.25,"volume":1,"openInterest":443,"impliedVolatility":0.823,"delta":0.1796,"gamma":0.0049,"theta":-0.0377,"vega":0.1693,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:52"},{"contractSymbol":"CRCL270319P00190000","optionType":"put","expiryDate":"2027-03-19","strike":190,"lastPrice":0,"bid":98.8,"ask":102.5,"volume":0,"openInterest":0,"impliedVolatility":0.8644,"delta":-0.8553,"gamma":0.0058,"theta":-0.0408,"vega":0.1405,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270319C00195000","optionType":"call","expiryDate":"2027-03-19","strike":195,"lastPrice":3.65,"bid":3.55,"ask":3.95,"volume":3,"openInterest":344,"impliedVolatility":0.8282,"delta":0.1695,"gamma":0.0047,"theta":-0.0365,"vega":0.1631,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:42:27"},{"contractSymbol":"CRCL270319P00195000","optionType":"put","expiryDate":"2027-03-19","strike":195,"lastPrice":92.6,"bid":103.45,"ask":107.3,"volume":0,"openInterest":1,"impliedVolatility":0.8675,"delta":-0.8674,"gamma":0.0056,"theta":-0.0396,"vega":0.1306,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-22T11:03:48"},{"contractSymbol":"CRCL270319C00200000","optionType":"call","expiryDate":"2027-03-19","strike":200,"lastPrice":3.43,"bid":3.25,"ask":3.7,"volume":39,"openInterest":2279,"impliedVolatility":0.8289,"delta":0.1601,"gamma":0.0045,"theta":-0.0352,"vega":0.1571,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:27:47"},{"contractSymbol":"CRCL270319P00200000","optionType":"put","expiryDate":"2027-03-19","strike":200,"lastPrice":129.38,"bid":108.7,"ask":112.1,"volume":0,"openInterest":11,"impliedVolatility":0.8898,"delta":-0.8787,"gamma":0.0055,"theta":-0.0384,"vega":0.1221,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-11T11:19:09"},{"contractSymbol":"CRCL270416C00040000","optionType":"call","expiryDate":"2027-04-16","strike":40,"lastPrice":0,"bid":51.45,"ask":55.85,"volume":0,"openInterest":0,"impliedVolatility":0.7801,"delta":0.9506,"gamma":0.0017,"theta":-0.0112,"vega":0.068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270416P00040000","optionType":"put","expiryDate":"2027-04-16","strike":40,"lastPrice":1.73,"bid":1.17,"ask":1.72,"volume":1,"openInterest":31,"impliedVolatility":0.8273,"delta":-0.0466,"gamma":0.0017,"theta":-0.0131,"vega":0.0682,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:26:35"},{"contractSymbol":"CRCL270416C00045000","optionType":"call","expiryDate":"2027-04-16","strike":45,"lastPrice":0,"bid":47.3,"ask":51.55,"volume":0,"openInterest":0,"impliedVolatility":0.7705,"delta":0.9312,"gamma":0.0023,"theta":-0.0152,"vega":0.0894,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270416P00045000","optionType":"put","expiryDate":"2027-04-16","strike":45,"lastPrice":0,"bid":1.62,"ask":2.72,"volume":0,"openInterest":0,"impliedVolatility":0.815,"delta":-0.0661,"gamma":0.0023,"theta":-0.0171,"vega":0.0897,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270416C00050000","optionType":"call","expiryDate":"2027-04-16","strike":50,"lastPrice":47,"bid":42.35,"ask":49.2,"volume":0,"openInterest":0,"impliedVolatility":0.7965,"delta":0.908,"gamma":0.0029,"theta":-0.0195,"vega":0.1124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T11:38:50"},{"contractSymbol":"CRCL270416P00050000","optionType":"put","expiryDate":"2027-04-16","strike":50,"lastPrice":4.15,"bid":2.4,"ask":3.55,"volume":0,"openInterest":15,"impliedVolatility":0.7932,"delta":-0.0897,"gamma":0.0029,"theta":-0.0213,"vega":0.1131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:39:09"},{"contractSymbol":"CRCL270416C00055000","optionType":"call","expiryDate":"2027-04-16","strike":55,"lastPrice":0,"bid":39.55,"ask":43.65,"volume":0,"openInterest":0,"impliedVolatility":0.7556,"delta":0.8811,"gamma":0.0036,"theta":-0.0239,"vega":0.1361,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270416P00055000","optionType":"put","expiryDate":"2027-04-16","strike":55,"lastPrice":4.5,"bid":3.7,"ask":4.5,"volume":5,"openInterest":57,"impliedVolatility":0.7847,"delta":-0.1169,"gamma":0.0036,"theta":-0.0256,"vega":0.1372,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:34:48"},{"contractSymbol":"CRCL270416C00060000","optionType":"call","expiryDate":"2027-04-16","strike":60,"lastPrice":29.55,"bid":36.1,"ask":40.05,"volume":0,"openInterest":2,"impliedVolatility":0.7528,"delta":0.8512,"gamma":0.0042,"theta":-0.0282,"vega":0.1594,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:24:43"},{"contractSymbol":"CRCL270416P00060000","optionType":"put","expiryDate":"2027-04-16","strike":60,"lastPrice":5.53,"bid":5.1,"ask":5.95,"volume":2,"openInterest":48,"impliedVolatility":0.7819,"delta":-0.1473,"gamma":0.0042,"theta":-0.0299,"vega":0.1605,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:19:19"},{"contractSymbol":"CRCL270416C00065000","optionType":"call","expiryDate":"2027-04-16","strike":65,"lastPrice":0,"bid":33.05,"ask":36.9,"volume":0,"openInterest":0,"impliedVolatility":0.7605,"delta":0.8188,"gamma":0.0048,"theta":-0.0323,"vega":0.1816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270416P00065000","optionType":"put","expiryDate":"2027-04-16","strike":65,"lastPrice":7.25,"bid":5.9,"ask":7.5,"volume":20,"openInterest":30,"impliedVolatility":0.7523,"delta":-0.1802,"gamma":0.0049,"theta":-0.0339,"vega":0.1828,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:20:58"},{"contractSymbol":"CRCL270416C00070000","optionType":"call","expiryDate":"2027-04-16","strike":70,"lastPrice":32.45,"bid":31.2,"ask":33.45,"volume":2,"openInterest":2,"impliedVolatility":0.7767,"delta":0.7846,"gamma":0.0054,"theta":-0.0361,"vega":0.202,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:36"},{"contractSymbol":"CRCL270416P00070000","optionType":"put","expiryDate":"2027-04-16","strike":70,"lastPrice":9.15,"bid":8,"ask":9.6,"volume":7,"openInterest":153,"impliedVolatility":0.7626,"delta":-0.2151,"gamma":0.0055,"theta":-0.0377,"vega":0.2034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:54"},{"contractSymbol":"CRCL270416C00075000","optionType":"call","expiryDate":"2027-04-16","strike":75,"lastPrice":23.37,"bid":28.1,"ask":30.6,"volume":0,"openInterest":3,"impliedVolatility":0.7648,"delta":0.7493,"gamma":0.0058,"theta":-0.0395,"vega":0.22,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:36:49"},{"contractSymbol":"CRCL270416P00075000","optionType":"put","expiryDate":"2027-04-16","strike":75,"lastPrice":11.5,"bid":10.65,"ask":12.35,"volume":4,"openInterest":19,"impliedVolatility":0.7874,"delta":-0.2511,"gamma":0.006,"theta":-0.0411,"vega":0.2214,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:42:49"},{"contractSymbol":"CRCL270416C00080000","optionType":"call","expiryDate":"2027-04-16","strike":80,"lastPrice":22.16,"bid":26.15,"ask":28.4,"volume":0,"openInterest":31,"impliedVolatility":0.7834,"delta":0.7136,"gamma":0.0063,"theta":-0.0425,"vega":0.2356,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:13:30"},{"contractSymbol":"CRCL270416P00080000","optionType":"put","expiryDate":"2027-04-16","strike":80,"lastPrice":17.5,"bid":12.35,"ask":14.1,"volume":0,"openInterest":56,"impliedVolatility":0.758,"delta":-0.2877,"gamma":0.0064,"theta":-0.044,"vega":0.2368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:00:34"},{"contractSymbol":"CRCL270416C00085000","optionType":"call","expiryDate":"2027-04-16","strike":85,"lastPrice":18.1,"bid":24.25,"ask":26.1,"volume":0,"openInterest":12,"impliedVolatility":0.7907,"delta":0.6779,"gamma":0.0066,"theta":-0.0449,"vega":0.2484,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:15:28"},{"contractSymbol":"CRCL270416P00085000","optionType":"put","expiryDate":"2027-04-16","strike":85,"lastPrice":19.36,"bid":15.65,"ask":17.75,"volume":0,"openInterest":2,"impliedVolatility":0.7936,"delta":-0.3243,"gamma":0.0068,"theta":-0.0465,"vega":0.2496,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:27:43"},{"contractSymbol":"CRCL270416C00090000","optionType":"call","expiryDate":"2027-04-16","strike":90,"lastPrice":22.3,"bid":21.8,"ask":24.9,"volume":1,"openInterest":147,"impliedVolatility":0.8007,"delta":0.6427,"gamma":0.0069,"theta":-0.047,"vega":0.2586,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:39"},{"contractSymbol":"CRCL270416P00090000","optionType":"put","expiryDate":"2027-04-16","strike":90,"lastPrice":19,"bid":18.4,"ask":20.65,"volume":1,"openInterest":41,"impliedVolatility":0.7935,"delta":-0.3606,"gamma":0.0071,"theta":-0.0486,"vega":0.2595,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:21:14"},{"contractSymbol":"CRCL270416C00095000","optionType":"call","expiryDate":"2027-04-16","strike":95,"lastPrice":17.25,"bid":19.95,"ask":21.8,"volume":0,"openInterest":21,"impliedVolatility":0.7792,"delta":0.6084,"gamma":0.0071,"theta":-0.0485,"vega":0.2663,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:59:27"},{"contractSymbol":"CRCL270416P00095000","optionType":"put","expiryDate":"2027-04-16","strike":95,"lastPrice":25.09,"bid":20.6,"ask":22.65,"volume":0,"openInterest":15,"impliedVolatility":0.7596,"delta":-0.396,"gamma":0.0073,"theta":-0.0502,"vega":0.2669,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T10:09:47"},{"contractSymbol":"CRCL270416C00100000","optionType":"call","expiryDate":"2027-04-16","strike":100,"lastPrice":19.15,"bid":18.35,"ask":19.9,"volume":11,"openInterest":193,"impliedVolatility":0.7793,"delta":0.5752,"gamma":0.0072,"theta":-0.0497,"vega":0.2717,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:33"},{"contractSymbol":"CRCL270416P00100000","optionType":"put","expiryDate":"2027-04-16","strike":100,"lastPrice":23.3,"bid":23.95,"ask":26,"volume":0,"openInterest":43,"impliedVolatility":0.7667,"delta":-0.4304,"gamma":0.0075,"theta":-0.0514,"vega":0.2719,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T09:35:09"},{"contractSymbol":"CRCL270416C00105000","optionType":"call","expiryDate":"2027-04-16","strike":105,"lastPrice":17.45,"bid":16.7,"ask":18.3,"volume":1,"openInterest":5,"impliedVolatility":0.7784,"delta":0.5433,"gamma":0.0073,"theta":-0.0505,"vega":0.275,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:56:39"},{"contractSymbol":"CRCL270416P00105000","optionType":"put","expiryDate":"2027-04-16","strike":105,"lastPrice":27.57,"bid":26.6,"ask":29.6,"volume":0,"openInterest":3,"impliedVolatility":0.7597,"delta":-0.4636,"gamma":0.0076,"theta":-0.0523,"vega":0.2746,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:52:41"},{"contractSymbol":"CRCL270416C00110000","optionType":"call","expiryDate":"2027-04-16","strike":110,"lastPrice":15.99,"bid":15.3,"ask":17,"volume":2,"openInterest":20,"impliedVolatility":0.7825,"delta":0.5129,"gamma":0.0073,"theta":-0.051,"vega":0.2766,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:04:13"},{"contractSymbol":"CRCL270416P00110000","optionType":"put","expiryDate":"2027-04-16","strike":110,"lastPrice":31.96,"bid":29.95,"ask":33.2,"volume":0,"openInterest":101,"impliedVolatility":0.7599,"delta":-0.4954,"gamma":0.0076,"theta":-0.0528,"vega":0.2754,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:14:19"},{"contractSymbol":"CRCL270416C00115000","optionType":"call","expiryDate":"2027-04-16","strike":115,"lastPrice":10.86,"bid":14.1,"ask":15.55,"volume":0,"openInterest":142,"impliedVolatility":0.7829,"delta":0.484,"gamma":0.0073,"theta":-0.0511,"vega":0.2766,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:50:21"},{"contractSymbol":"CRCL270416P00115000","optionType":"put","expiryDate":"2027-04-16","strike":115,"lastPrice":42.2,"bid":33.75,"ask":37.4,"volume":0,"openInterest":1,"impliedVolatility":0.7744,"delta":-0.5258,"gamma":0.0076,"theta":-0.0531,"vega":0.2745,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:12:25"},{"contractSymbol":"CRCL270416C00120000","optionType":"call","expiryDate":"2027-04-16","strike":120,"lastPrice":10.72,"bid":13.1,"ask":14.4,"volume":0,"openInterest":79,"impliedVolatility":0.7881,"delta":0.4566,"gamma":0.0072,"theta":-0.051,"vega":0.2751,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:49:55"},{"contractSymbol":"CRCL270416P00120000","optionType":"put","expiryDate":"2027-04-16","strike":120,"lastPrice":36,"bid":38.35,"ask":41.4,"volume":0,"openInterest":7,"impliedVolatility":0.7956,"delta":-0.5546,"gamma":0.0076,"theta":-0.0531,"vega":0.2723,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T10:54:00"},{"contractSymbol":"CRCL270416C00125000","optionType":"call","expiryDate":"2027-04-16","strike":125,"lastPrice":12.5,"bid":11.95,"ask":13.3,"volume":10,"openInterest":200,"impliedVolatility":0.7878,"delta":0.4308,"gamma":0.0071,"theta":-0.0508,"vega":0.2727,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:21:56"},{"contractSymbol":"CRCL270416P00125000","optionType":"put","expiryDate":"2027-04-16","strike":125,"lastPrice":40.12,"bid":41.35,"ask":44.4,"volume":0,"openInterest":1,"impliedVolatility":0.7646,"delta":-0.582,"gamma":0.0076,"theta":-0.0529,"vega":0.2685,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T09:30:54"},{"contractSymbol":"CRCL270416C00130000","optionType":"call","expiryDate":"2027-04-16","strike":130,"lastPrice":11.5,"bid":11.3,"ask":13.4,"volume":3,"openInterest":84,"impliedVolatility":0.8154,"delta":0.4065,"gamma":0.007,"theta":-0.0503,"vega":0.2692,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:28"},{"contractSymbol":"CRCL270416P00130000","optionType":"put","expiryDate":"2027-04-16","strike":130,"lastPrice":50.3,"bid":45.1,"ask":48.6,"volume":0,"openInterest":1,"impliedVolatility":0.7656,"delta":-0.608,"gamma":0.0075,"theta":-0.0525,"vega":0.2636,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T10:34:01"},{"contractSymbol":"CRCL270416C00135000","optionType":"call","expiryDate":"2027-04-16","strike":135,"lastPrice":9.23,"bid":10.25,"ask":12.55,"volume":2,"openInterest":1523,"impliedVolatility":0.8151,"delta":0.3836,"gamma":0.0069,"theta":-0.0496,"vega":0.2649,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:16"},{"contractSymbol":"CRCL270416P00135000","optionType":"put","expiryDate":"2027-04-16","strike":135,"lastPrice":53.5,"bid":49.45,"ask":53.5,"volume":0,"openInterest":20,"impliedVolatility":0.7884,"delta":-0.6324,"gamma":0.0074,"theta":-0.052,"vega":0.2584,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T14:31:30"},{"contractSymbol":"CRCL270416C00140000","optionType":"call","expiryDate":"2027-04-16","strike":140,"lastPrice":9.55,"bid":9.5,"ask":11.75,"volume":1,"openInterest":20,"impliedVolatility":0.8185,"delta":0.3622,"gamma":0.0067,"theta":-0.0489,"vega":0.2602,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:03:22"},{"contractSymbol":"CRCL270416P00140000","optionType":"put","expiryDate":"2027-04-16","strike":140,"lastPrice":0,"bid":54.65,"ask":57.75,"volume":0,"openInterest":0,"impliedVolatility":0.8126,"delta":-0.6556,"gamma":0.0073,"theta":-0.0514,"vega":0.2518,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270416C00145000","optionType":"call","expiryDate":"2027-04-16","strike":145,"lastPrice":6.75,"bid":8.55,"ask":10.05,"volume":0,"openInterest":1,"impliedVolatility":0.7978,"delta":0.342,"gamma":0.0066,"theta":-0.0481,"vega":0.2548,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:49:13"},{"contractSymbol":"CRCL270416P00145000","optionType":"put","expiryDate":"2027-04-16","strike":145,"lastPrice":0,"bid":57.85,"ask":61.2,"volume":0,"openInterest":0,"impliedVolatility":0.7777,"delta":-0.6775,"gamma":0.0072,"theta":-0.0506,"vega":0.2449,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270416C00150000","optionType":"call","expiryDate":"2027-04-16","strike":150,"lastPrice":8.55,"bid":8,"ask":9,"volume":1,"openInterest":109,"impliedVolatility":0.7945,"delta":0.3232,"gamma":0.0064,"theta":-0.0471,"vega":0.2491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:19"},{"contractSymbol":"CRCL270416P00150000","optionType":"put","expiryDate":"2027-04-16","strike":150,"lastPrice":0,"bid":62.25,"ask":66.4,"volume":0,"openInterest":0,"impliedVolatility":0.8002,"delta":-0.6981,"gamma":0.007,"theta":-0.0498,"vega":0.2378,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL270617C00035000","optionType":"call","expiryDate":"2027-06-17","strike":35,"lastPrice":53,"bid":56.65,"ask":62,"volume":0,"openInterest":17,"impliedVolatility":0.841,"delta":0.9584,"gamma":0.0013,"theta":-0.0071,"vega":0.069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:32:16"},{"contractSymbol":"CRCL270617P00035000","optionType":"put","expiryDate":"2027-06-17","strike":35,"lastPrice":1.6,"bid":1.01,"ask":1.62,"volume":2,"openInterest":155,"impliedVolatility":0.8139,"delta":-0.0406,"gamma":0.0013,"theta":-0.0104,"vega":0.0694,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:00:21"},{"contractSymbol":"CRCL270617C00040000","optionType":"call","expiryDate":"2027-06-17","strike":40,"lastPrice":64.74,"bid":53.15,"ask":56.7,"volume":0,"openInterest":38,"impliedVolatility":0.792,"delta":0.9413,"gamma":0.0018,"theta":-0.0105,"vega":0.0914,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:44:49"},{"contractSymbol":"CRCL270617P00040000","optionType":"put","expiryDate":"2027-06-17","strike":40,"lastPrice":2.25,"bid":1.7,"ask":2.76,"volume":2,"openInterest":90,"impliedVolatility":0.8256,"delta":-0.0579,"gamma":0.0018,"theta":-0.0136,"vega":0.0921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:50"},{"contractSymbol":"CRCL270617C00045000","optionType":"call","expiryDate":"2027-06-17","strike":45,"lastPrice":50.5,"bid":49.15,"ask":54.05,"volume":40,"openInterest":109,"impliedVolatility":0.8369,"delta":0.921,"gamma":0.0023,"theta":-0.0141,"vega":0.1155,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:53:22"},{"contractSymbol":"CRCL270617P00045000","optionType":"put","expiryDate":"2027-06-17","strike":45,"lastPrice":3.12,"bid":2.55,"ask":3.35,"volume":2,"openInterest":781,"impliedVolatility":0.7952,"delta":-0.0785,"gamma":0.0023,"theta":-0.0171,"vega":0.1166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:07"},{"contractSymbol":"CRCL270617C00050000","optionType":"call","expiryDate":"2027-06-17","strike":50,"lastPrice":46.86,"bid":45.8,"ask":48.65,"volume":1,"openInterest":280,"impliedVolatility":0.7743,"delta":0.8977,"gamma":0.0028,"theta":-0.0178,"vega":0.1403,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:12:45"},{"contractSymbol":"CRCL270617P00050000","optionType":"put","expiryDate":"2027-06-17","strike":50,"lastPrice":5.25,"bid":3.95,"ask":4.4,"volume":0,"openInterest":986,"impliedVolatility":0.7945,"delta":-0.1022,"gamma":0.0028,"theta":-0.0206,"vega":0.1415,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:17:30"},{"contractSymbol":"CRCL270617C00055000","optionType":"call","expiryDate":"2027-06-17","strike":55,"lastPrice":44.02,"bid":43,"ask":46.6,"volume":1,"openInterest":44,"impliedVolatility":0.8344,"delta":0.872,"gamma":0.0033,"theta":-0.0215,"vega":0.165,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:31"},{"contractSymbol":"CRCL270617P00055000","optionType":"put","expiryDate":"2027-06-17","strike":55,"lastPrice":5.6,"bid":5.25,"ask":6.2,"volume":3,"openInterest":178,"impliedVolatility":0.7992,"delta":-0.1285,"gamma":0.0034,"theta":-0.0241,"vega":0.1665,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:18:58"},{"contractSymbol":"CRCL270617C00060000","optionType":"call","expiryDate":"2027-06-17","strike":60,"lastPrice":41.18,"bid":37.45,"ask":43.45,"volume":1,"openInterest":122,"impliedVolatility":0.7654,"delta":0.8442,"gamma":0.0038,"theta":-0.025,"vega":0.1888,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:10"},{"contractSymbol":"CRCL270617P00060000","optionType":"put","expiryDate":"2027-06-17","strike":60,"lastPrice":7.15,"bid":6,"ask":7.5,"volume":40,"openInterest":832,"impliedVolatility":0.7626,"delta":-0.1569,"gamma":0.0039,"theta":-0.0275,"vega":0.1904,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:50:08"},{"contractSymbol":"CRCL270617C00065000","optionType":"call","expiryDate":"2027-06-17","strike":65,"lastPrice":37.89,"bid":36.7,"ask":38.9,"volume":2,"openInterest":382,"impliedVolatility":0.7813,"delta":0.8149,"gamma":0.0043,"theta":-0.0283,"vega":0.2109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:43"},{"contractSymbol":"CRCL270617P00065000","optionType":"put","expiryDate":"2027-06-17","strike":65,"lastPrice":9.22,"bid":8.05,"ask":9.65,"volume":4,"openInterest":533,"impliedVolatility":0.7739,"delta":-0.1869,"gamma":0.0044,"theta":-0.0307,"vega":0.2129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:54"},{"contractSymbol":"CRCL270617C00070000","optionType":"call","expiryDate":"2027-06-17","strike":70,"lastPrice":35.07,"bid":34.3,"ask":36.6,"volume":1,"openInterest":186,"impliedVolatility":0.7979,"delta":0.7846,"gamma":0.0047,"theta":-0.0313,"vega":0.2311,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:57"},{"contractSymbol":"CRCL270617P00070000","optionType":"put","expiryDate":"2027-06-17","strike":70,"lastPrice":11.72,"bid":10.15,"ask":11.75,"volume":2,"openInterest":581,"impliedVolatility":0.7736,"delta":-0.218,"gamma":0.0048,"theta":-0.0336,"vega":0.2333,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:33:07"},{"contractSymbol":"CRCL270617C00075000","optionType":"call","expiryDate":"2027-06-17","strike":75,"lastPrice":32.85,"bid":31.5,"ask":34.95,"volume":15,"openInterest":80,"impliedVolatility":0.809,"delta":0.7539,"gamma":0.0051,"theta":-0.034,"vega":0.2491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:55"},{"contractSymbol":"CRCL270617P00075000","optionType":"put","expiryDate":"2027-06-17","strike":75,"lastPrice":13.5,"bid":13.25,"ask":13.9,"volume":4,"openInterest":2255,"impliedVolatility":0.7859,"delta":-0.2497,"gamma":0.0052,"theta":-0.0362,"vega":0.2512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:06:17"},{"contractSymbol":"CRCL270617C00080000","optionType":"call","expiryDate":"2027-06-17","strike":80,"lastPrice":30.4,"bid":29.6,"ask":32.5,"volume":28,"openInterest":1642,"impliedVolatility":0.8137,"delta":0.7231,"gamma":0.0054,"theta":-0.0364,"vega":0.2647,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:18"},{"contractSymbol":"CRCL270617P00080000","optionType":"put","expiryDate":"2027-06-17","strike":80,"lastPrice":16,"bid":15.05,"ask":16.7,"volume":2,"openInterest":744,"impliedVolatility":0.7771,"delta":-0.2816,"gamma":0.0056,"theta":-0.0385,"vega":0.2667,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:45"},{"contractSymbol":"CRCL270617C00085000","optionType":"call","expiryDate":"2027-06-17","strike":85,"lastPrice":27.78,"bid":27.05,"ask":30.3,"volume":1,"openInterest":162,"impliedVolatility":0.8046,"delta":0.6925,"gamma":0.0056,"theta":-0.0385,"vega":0.278,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:38:30"},{"contractSymbol":"CRCL270617P00085000","optionType":"put","expiryDate":"2027-06-17","strike":85,"lastPrice":22.57,"bid":17.7,"ask":19.55,"volume":0,"openInterest":181,"impliedVolatility":0.7787,"delta":-0.3133,"gamma":0.0059,"theta":-0.0405,"vega":0.2798,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:50:02"},{"contractSymbol":"CRCL270617C00090000","optionType":"call","expiryDate":"2027-06-17","strike":90,"lastPrice":25.9,"bid":25.15,"ask":28.4,"volume":14,"openInterest":884,"impliedVolatility":0.8071,"delta":0.6624,"gamma":0.0059,"theta":-0.0402,"vega":0.289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:42:44"},{"contractSymbol":"CRCL270617P00090000","optionType":"put","expiryDate":"2027-06-17","strike":90,"lastPrice":21.84,"bid":20.15,"ask":22.45,"volume":10,"openInterest":138,"impliedVolatility":0.7717,"delta":-0.3446,"gamma":0.0061,"theta":-0.0422,"vega":0.2905,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:20"},{"contractSymbol":"CRCL270617C00095000","optionType":"call","expiryDate":"2027-06-17","strike":95,"lastPrice":22.6,"bid":23.5,"ask":26.35,"volume":1,"openInterest":287,"impliedVolatility":0.8062,"delta":0.6331,"gamma":0.006,"theta":-0.0416,"vega":0.2978,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:32:48"},{"contractSymbol":"CRCL270617P00095000","optionType":"put","expiryDate":"2027-06-17","strike":95,"lastPrice":23.4,"bid":23.35,"ask":26.25,"volume":0,"openInterest":634,"impliedVolatility":0.7873,"delta":-0.3752,"gamma":0.0063,"theta":-0.0436,"vega":0.2989,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:30:58"},{"contractSymbol":"CRCL270617C00100000","optionType":"call","expiryDate":"2027-06-17","strike":100,"lastPrice":22.85,"bid":21.85,"ask":24,"volume":53,"openInterest":2608,"impliedVolatility":0.7959,"delta":0.6047,"gamma":0.0062,"theta":-0.0428,"vega":0.3046,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL270617P00100000","optionType":"put","expiryDate":"2027-06-17","strike":100,"lastPrice":28.23,"bid":26.1,"ask":28.75,"volume":1,"openInterest":257,"impliedVolatility":0.7687,"delta":-0.405,"gamma":0.0065,"theta":-0.0447,"vega":0.3051,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:25:02"},{"contractSymbol":"CRCL270617C00105000","optionType":"call","expiryDate":"2027-06-17","strike":105,"lastPrice":17.52,"bid":20.45,"ask":21.85,"volume":0,"openInterest":1402,"impliedVolatility":0.7892,"delta":0.5773,"gamma":0.0062,"theta":-0.0437,"vega":0.3096,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:42:38"},{"contractSymbol":"CRCL270617P00105000","optionType":"put","expiryDate":"2027-06-17","strike":105,"lastPrice":31.7,"bid":30.15,"ask":31.75,"volume":6,"openInterest":132,"impliedVolatility":0.7753,"delta":-0.4339,"gamma":0.0066,"theta":-0.0456,"vega":0.3094,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:18:33"},{"contractSymbol":"CRCL270617C00110000","optionType":"call","expiryDate":"2027-06-17","strike":110,"lastPrice":17.1,"bid":18.85,"ask":20.7,"volume":0,"openInterest":2885,"impliedVolatility":0.7916,"delta":0.551,"gamma":0.0063,"theta":-0.0443,"vega":0.3129,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:36:53"},{"contractSymbol":"CRCL270617P00110000","optionType":"put","expiryDate":"2027-06-17","strike":110,"lastPrice":35.25,"bid":33.15,"ask":35.45,"volume":1,"openInterest":605,"impliedVolatility":0.772,"delta":-0.4618,"gamma":0.0067,"theta":-0.0462,"vega":0.312,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:39:59"},{"contractSymbol":"CRCL270617C00115000","optionType":"call","expiryDate":"2027-06-17","strike":115,"lastPrice":17.25,"bid":17.6,"ask":19.2,"volume":1,"openInterest":1639,"impliedVolatility":0.7905,"delta":0.5258,"gamma":0.0063,"theta":-0.0448,"vega":0.3148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:45:07"},{"contractSymbol":"CRCL270617P00115000","optionType":"put","expiryDate":"2027-06-17","strike":115,"lastPrice":38.4,"bid":36.4,"ask":39.05,"volume":4,"openInterest":598,"impliedVolatility":0.7672,"delta":-0.4886,"gamma":0.0068,"theta":-0.0467,"vega":0.3128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:41:37"},{"contractSymbol":"CRCL270617C00120000","optionType":"call","expiryDate":"2027-06-17","strike":120,"lastPrice":17.17,"bid":16.2,"ask":17.5,"volume":36,"openInterest":4681,"impliedVolatility":0.7807,"delta":0.5017,"gamma":0.0063,"theta":-0.045,"vega":0.3155,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:10"},{"contractSymbol":"CRCL270617P00120000","optionType":"put","expiryDate":"2027-06-17","strike":120,"lastPrice":42.55,"bid":40,"ask":42.9,"volume":9,"openInterest":958,"impliedVolatility":0.7686,"delta":-0.5144,"gamma":0.0068,"theta":-0.047,"vega":0.3121,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:32:15"},{"contractSymbol":"CRCL270617C00125000","optionType":"call","expiryDate":"2027-06-17","strike":125,"lastPrice":15.83,"bid":15.5,"ask":16.85,"volume":32,"openInterest":1348,"impliedVolatility":0.7956,"delta":0.4788,"gamma":0.0063,"theta":-0.0451,"vega":0.315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:02:14"},{"contractSymbol":"CRCL270617P00125000","optionType":"put","expiryDate":"2027-06-17","strike":125,"lastPrice":46,"bid":43.75,"ask":46.85,"volume":2,"openInterest":64,"impliedVolatility":0.7707,"delta":-0.5391,"gamma":0.0068,"theta":-0.047,"vega":0.3109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:12:35"},{"contractSymbol":"CRCL270617C00130000","optionType":"call","expiryDate":"2027-06-17","strike":130,"lastPrice":15.02,"bid":14,"ask":15.5,"volume":6,"openInterest":404,"impliedVolatility":0.784,"delta":0.457,"gamma":0.0063,"theta":-0.045,"vega":0.3136,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:10"},{"contractSymbol":"CRCL270617P00130000","optionType":"put","expiryDate":"2027-06-17","strike":130,"lastPrice":54.2,"bid":48.7,"ask":52.3,"volume":0,"openInterest":121,"impliedVolatility":0.8137,"delta":-0.5626,"gamma":0.0068,"theta":-0.047,"vega":0.3075,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:15:49"},{"contractSymbol":"CRCL270617C00135000","optionType":"call","expiryDate":"2027-06-17","strike":135,"lastPrice":14.1,"bid":13.6,"ask":16,"volume":6,"openInterest":387,"impliedVolatility":0.8171,"delta":0.4363,"gamma":0.0062,"theta":-0.0449,"vega":0.3114,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:54:53"},{"contractSymbol":"CRCL270617P00135000","optionType":"put","expiryDate":"2027-06-17","strike":135,"lastPrice":54,"bid":51.75,"ask":55.8,"volume":2,"openInterest":238,"impliedVolatility":0.7915,"delta":-0.5852,"gamma":0.0068,"theta":-0.0469,"vega":0.3034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:27:00"},{"contractSymbol":"CRCL270617C00140000","optionType":"call","expiryDate":"2027-06-17","strike":140,"lastPrice":13.35,"bid":12.7,"ask":15.1,"volume":3,"openInterest":291,"impliedVolatility":0.8177,"delta":0.4166,"gamma":0.0061,"theta":-0.0446,"vega":0.3084,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:59:20"},{"contractSymbol":"CRCL270617P00140000","optionType":"put","expiryDate":"2027-06-17","strike":140,"lastPrice":58.04,"bid":55.7,"ask":58.75,"volume":10,"openInterest":222,"impliedVolatility":0.7717,"delta":-0.6068,"gamma":0.0067,"theta":-0.0466,"vega":0.2994,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:20"},{"contractSymbol":"CRCL270617C00145000","optionType":"call","expiryDate":"2027-06-17","strike":145,"lastPrice":8.25,"bid":11.5,"ask":14.5,"volume":0,"openInterest":202,"impliedVolatility":0.8162,"delta":0.398,"gamma":0.006,"theta":-0.0442,"vega":0.305,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:22:05"},{"contractSymbol":"CRCL270617P00145000","optionType":"put","expiryDate":"2027-06-17","strike":145,"lastPrice":65.71,"bid":59.9,"ask":64,"volume":0,"openInterest":10,"impliedVolatility":0.7924,"delta":-0.6273,"gamma":0.0067,"theta":-0.0463,"vega":0.294,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T10:30:32"},{"contractSymbol":"CRCL270617C00150000","optionType":"call","expiryDate":"2027-06-17","strike":150,"lastPrice":11.7,"bid":11.15,"ask":13,"volume":3,"openInterest":2595,"impliedVolatility":0.8118,"delta":0.3804,"gamma":0.0059,"theta":-0.0438,"vega":0.3011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:45:37"},{"contractSymbol":"CRCL270617P00150000","optionType":"put","expiryDate":"2027-06-17","strike":150,"lastPrice":67,"bid":64.25,"ask":68.85,"volume":4,"openInterest":41,"impliedVolatility":0.8072,"delta":-0.6469,"gamma":0.0066,"theta":-0.0459,"vega":0.2881,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:09:54"},{"contractSymbol":"CRCL270617C00155000","optionType":"call","expiryDate":"2027-06-17","strike":155,"lastPrice":10.55,"bid":9.65,"ask":12.7,"volume":1,"openInterest":172,"impliedVolatility":0.8063,"delta":0.3637,"gamma":0.0058,"theta":-0.0433,"vega":0.2968,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:40:33"},{"contractSymbol":"CRCL270617P00155000","optionType":"put","expiryDate":"2027-06-17","strike":155,"lastPrice":69.2,"bid":68.25,"ask":73.05,"volume":0,"openInterest":2,"impliedVolatility":0.8025,"delta":-0.6656,"gamma":0.0066,"theta":-0.0454,"vega":0.2808,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-27T10:23:28"},{"contractSymbol":"CRCL270617C00160000","optionType":"call","expiryDate":"2027-06-17","strike":160,"lastPrice":10,"bid":9.85,"ask":12,"volume":24,"openInterest":281,"impliedVolatility":0.8211,"delta":0.3479,"gamma":0.0057,"theta":-0.0427,"vega":0.292,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:14:01"},{"contractSymbol":"CRCL270617P00160000","optionType":"put","expiryDate":"2027-06-17","strike":160,"lastPrice":69.57,"bid":72.65,"ask":77.55,"volume":0,"openInterest":11,"impliedVolatility":0.8083,"delta":-0.6835,"gamma":0.0065,"theta":-0.0449,"vega":0.2746,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T12:46:11"},{"contractSymbol":"CRCL270617C00165000","optionType":"call","expiryDate":"2027-06-17","strike":165,"lastPrice":7.2,"bid":9.25,"ask":10.8,"volume":0,"openInterest":253,"impliedVolatility":0.8121,"delta":0.3329,"gamma":0.0056,"theta":-0.0421,"vega":0.2871,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:51"},{"contractSymbol":"CRCL270617P00165000","optionType":"put","expiryDate":"2027-06-17","strike":165,"lastPrice":73.58,"bid":77.55,"ask":82.2,"volume":0,"openInterest":1,"impliedVolatility":0.8246,"delta":-0.7006,"gamma":0.0064,"theta":-0.0444,"vega":0.2674,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-04T10:30:29"},{"contractSymbol":"CRCL270617C00170000","optionType":"call","expiryDate":"2027-06-17","strike":170,"lastPrice":6.54,"bid":8.15,"ask":10.9,"volume":0,"openInterest":226,"impliedVolatility":0.8155,"delta":0.3187,"gamma":0.0055,"theta":-0.0415,"vega":0.2821,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:32:36"},{"contractSymbol":"CRCL270617P00170000","optionType":"put","expiryDate":"2027-06-17","strike":170,"lastPrice":76.62,"bid":80.2,"ask":86.5,"volume":0,"openInterest":11,"impliedVolatility":0.7895,"delta":-0.7169,"gamma":0.0064,"theta":-0.0438,"vega":0.2595,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-04T10:31:35"},{"contractSymbol":"CRCL270617C00175000","optionType":"call","expiryDate":"2027-06-17","strike":175,"lastPrice":6.5,"bid":7.4,"ask":10.45,"volume":0,"openInterest":116,"impliedVolatility":0.8139,"delta":0.3053,"gamma":0.0054,"theta":-0.0408,"vega":0.277,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:49:39"},{"contractSymbol":"CRCL270617P00175000","optionType":"put","expiryDate":"2027-06-17","strike":175,"lastPrice":89.7,"bid":84.65,"ask":91.2,"volume":0,"openInterest":1,"impliedVolatility":0.7944,"delta":-0.7324,"gamma":0.0063,"theta":-0.0432,"vega":0.251,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-13T15:27:51"},{"contractSymbol":"CRCL270617C00180000","optionType":"call","expiryDate":"2027-06-17","strike":180,"lastPrice":6.25,"bid":7.3,"ask":9.6,"volume":0,"openInterest":224,"impliedVolatility":0.8155,"delta":0.2926,"gamma":0.0053,"theta":-0.0401,"vega":0.2715,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:24:51"},{"contractSymbol":"CRCL270617P00180000","optionType":"put","expiryDate":"2027-06-17","strike":180,"lastPrice":102,"bid":90.05,"ask":95.35,"volume":0,"openInterest":3,"impliedVolatility":0.8063,"delta":-0.7473,"gamma":0.0062,"theta":-0.0425,"vega":0.2431,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T15:09:40"},{"contractSymbol":"CRCL270617C00185000","optionType":"call","expiryDate":"2027-06-17","strike":185,"lastPrice":11.05,"bid":6.45,"ask":9.25,"volume":0,"openInterest":140,"impliedVolatility":0.8111,"delta":0.2805,"gamma":0.0052,"theta":-0.0394,"vega":0.2661,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T09:39:01"},{"contractSymbol":"CRCL270617P00185000","optionType":"put","expiryDate":"2027-06-17","strike":185,"lastPrice":77.8,"bid":94.6,"ask":100.3,"volume":0,"openInterest":1,"impliedVolatility":0.8162,"delta":-0.7616,"gamma":0.0061,"theta":-0.0419,"vega":0.236,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-17T13:39:37"},{"contractSymbol":"CRCL270617C00190000","optionType":"call","expiryDate":"2027-06-17","strike":190,"lastPrice":5.98,"bid":6.8,"ask":8.65,"volume":0,"openInterest":854,"impliedVolatility":0.8237,"delta":0.2691,"gamma":0.005,"theta":-0.0387,"vega":0.2607,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:33:06"},{"contractSymbol":"CRCL270617P00190000","optionType":"put","expiryDate":"2027-06-17","strike":190,"lastPrice":103.09,"bid":98.55,"ask":104.95,"volume":0,"openInterest":45,"impliedVolatility":0.8048,"delta":-0.7752,"gamma":0.006,"theta":-0.0412,"vega":0.2269,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T09:46:16"},{"contractSymbol":"CRCL270617C00195000","optionType":"call","expiryDate":"2027-06-17","strike":195,"lastPrice":5.62,"bid":6.65,"ask":8.25,"volume":0,"openInterest":137,"impliedVolatility":0.8297,"delta":0.2583,"gamma":0.0049,"theta":-0.038,"vega":0.2554,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:33:06"},{"contractSymbol":"CRCL270617P00195000","optionType":"put","expiryDate":"2027-06-17","strike":195,"lastPrice":110.17,"bid":105.5,"ask":109.15,"volume":0,"openInterest":87,"impliedVolatility":0.8495,"delta":-0.7882,"gamma":0.006,"theta":-0.0406,"vega":0.2181,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T14:51:28"},{"contractSymbol":"CRCL270617C00200000","optionType":"call","expiryDate":"2027-06-17","strike":200,"lastPrice":6.8,"bid":6.35,"ask":7.2,"volume":16,"openInterest":1539,"impliedVolatility":0.8189,"delta":0.248,"gamma":0.0048,"theta":-0.0373,"vega":0.25,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:12:18"},{"contractSymbol":"CRCL270617P00200000","optionType":"put","expiryDate":"2027-06-17","strike":200,"lastPrice":106.51,"bid":110.15,"ask":113.3,"volume":0,"openInterest":231,"impliedVolatility":0.8408,"delta":-0.8008,"gamma":0.0059,"theta":-0.04,"vega":0.2095,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:26:44"},{"contractSymbol":"CRCL271217C00030000","optionType":"call","expiryDate":"2027-12-17","strike":30,"lastPrice":61.03,"bid":63.85,"ask":68.05,"volume":0,"openInterest":108,"impliedVolatility":0.8884,"delta":0.9562,"gamma":0.001,"theta":-0.0006,"vega":0.0913,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:51:34"},{"contractSymbol":"CRCL271217P00030000","optionType":"put","expiryDate":"2027-12-17","strike":30,"lastPrice":2.06,"bid":1.9,"ask":2.31,"volume":1,"openInterest":277,"impliedVolatility":0.8261,"delta":-0.0418,"gamma":0.0011,"theta":-0.0081,"vega":0.092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:46:19"},{"contractSymbol":"CRCL271217C00035000","optionType":"call","expiryDate":"2027-12-17","strike":35,"lastPrice":60.4,"bid":60.4,"ask":64.3,"volume":1,"openInterest":286,"impliedVolatility":0.8748,"delta":0.9402,"gamma":0.0014,"theta":-0.0033,"vega":0.1182,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:47:40"},{"contractSymbol":"CRCL271217P00035000","optionType":"put","expiryDate":"2027-12-17","strike":35,"lastPrice":3.1,"bid":2.75,"ask":3.35,"volume":2,"openInterest":414,"impliedVolatility":0.8119,"delta":-0.0581,"gamma":0.0014,"theta":-0.0104,"vega":0.1195,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:43:18"},{"contractSymbol":"CRCL271217C00040000","optionType":"call","expiryDate":"2027-12-17","strike":40,"lastPrice":59,"bid":54.4,"ask":60.15,"volume":1,"openInterest":67,"impliedVolatility":0.7479,"delta":0.9221,"gamma":0.0017,"theta":-0.0061,"vega":0.146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:22:51"},{"contractSymbol":"CRCL271217P00040000","optionType":"put","expiryDate":"2027-12-17","strike":40,"lastPrice":4.35,"bid":4.05,"ask":4.5,"volume":9,"openInterest":519,"impliedVolatility":0.8062,"delta":-0.0765,"gamma":0.0018,"theta":-0.0128,"vega":0.1477,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:43:58"},{"contractSymbol":"CRCL271217C00045000","optionType":"call","expiryDate":"2027-12-17","strike":45,"lastPrice":63.97,"bid":51.05,"ask":59.45,"volume":0,"openInterest":41,"impliedVolatility":0.8264,"delta":0.9024,"gamma":0.002,"theta":-0.0089,"vega":0.1738,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:44:49"},{"contractSymbol":"CRCL271217P00045000","optionType":"put","expiryDate":"2027-12-17","strike":45,"lastPrice":6.5,"bid":5.4,"ask":6.15,"volume":0,"openInterest":270,"impliedVolatility":0.8046,"delta":-0.0968,"gamma":0.0021,"theta":-0.0151,"vega":0.1762,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:56:35"},{"contractSymbol":"CRCL271217C00050000","optionType":"call","expiryDate":"2027-12-17","strike":50,"lastPrice":41.98,"bid":48,"ask":53.8,"volume":0,"openInterest":106,"impliedVolatility":0.7552,"delta":0.8814,"gamma":0.0024,"theta":-0.0115,"vega":0.2005,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:34:35"},{"contractSymbol":"CRCL271217P00050000","optionType":"put","expiryDate":"2027-12-17","strike":50,"lastPrice":7.38,"bid":6.55,"ask":7.7,"volume":16,"openInterest":543,"impliedVolatility":0.7852,"delta":-0.1185,"gamma":0.0025,"theta":-0.0174,"vega":0.2034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:21:40"},{"contractSymbol":"CRCL271217C00055000","optionType":"call","expiryDate":"2027-12-17","strike":55,"lastPrice":48.42,"bid":47.8,"ask":51.5,"volume":1,"openInterest":42,"impliedVolatility":0.8293,"delta":0.8596,"gamma":0.0027,"theta":-0.0141,"vega":0.2261,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:31"},{"contractSymbol":"CRCL271217P00055000","optionType":"put","expiryDate":"2027-12-17","strike":55,"lastPrice":9.37,"bid":8.85,"ask":9.65,"volume":1,"openInterest":741,"impliedVolatility":0.7951,"delta":-0.1412,"gamma":0.0028,"theta":-0.0195,"vega":0.2293,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:46:19"},{"contractSymbol":"CRCL271217C00060000","optionType":"call","expiryDate":"2027-12-17","strike":60,"lastPrice":46.58,"bid":45.6,"ask":47.6,"volume":1,"openInterest":126,"impliedVolatility":0.8092,"delta":0.8371,"gamma":0.003,"theta":-0.0164,"vega":0.25,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:35:10"},{"contractSymbol":"CRCL271217P00060000","optionType":"put","expiryDate":"2027-12-17","strike":60,"lastPrice":11.3,"bid":10.7,"ask":12.5,"volume":10,"openInterest":600,"impliedVolatility":0.8041,"delta":-0.1646,"gamma":0.0031,"theta":-0.0215,"vega":0.254,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:43:41"},{"contractSymbol":"CRCL271217C00065000","optionType":"call","expiryDate":"2027-12-17","strike":65,"lastPrice":43.19,"bid":42.45,"ask":46.4,"volume":1,"openInterest":338,"impliedVolatility":0.8182,"delta":0.8143,"gamma":0.0032,"theta":-0.0186,"vega":0.272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:33:43"},{"contractSymbol":"CRCL271217P00065000","optionType":"put","expiryDate":"2027-12-17","strike":65,"lastPrice":16.25,"bid":13.1,"ask":14.45,"volume":0,"openInterest":849,"impliedVolatility":0.7987,"delta":-0.1885,"gamma":0.0034,"theta":-0.0234,"vega":0.276,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:51:00"},{"contractSymbol":"CRCL271217C00070000","optionType":"call","expiryDate":"2027-12-17","strike":70,"lastPrice":41.49,"bid":40.85,"ask":43.8,"volume":4,"openInterest":416,"impliedVolatility":0.8231,"delta":0.7915,"gamma":0.0035,"theta":-0.0207,"vega":0.2921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:34:57"},{"contractSymbol":"CRCL271217P00070000","optionType":"put","expiryDate":"2027-12-17","strike":70,"lastPrice":16,"bid":15.55,"ask":16.1,"volume":1,"openInterest":169,"impliedVolatility":0.7842,"delta":-0.2125,"gamma":0.0037,"theta":-0.025,"vega":0.2967,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:04:34"},{"contractSymbol":"CRCL271217C00075000","optionType":"call","expiryDate":"2027-12-17","strike":75,"lastPrice":38.65,"bid":36.3,"ask":41.25,"volume":1,"openInterest":287,"impliedVolatility":0.776,"delta":0.7687,"gamma":0.0037,"theta":-0.0225,"vega":0.3103,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:32:55"},{"contractSymbol":"CRCL271217P00075000","optionType":"put","expiryDate":"2027-12-17","strike":75,"lastPrice":19,"bid":18.1,"ask":19.2,"volume":6,"openInterest":1073,"impliedVolatility":0.7909,"delta":-0.2366,"gamma":0.0039,"theta":-0.0265,"vega":0.3148,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:38:40"},{"contractSymbol":"CRCL271217C00080000","optionType":"call","expiryDate":"2027-12-17","strike":80,"lastPrice":36,"bid":36.25,"ask":41.2,"volume":1,"openInterest":461,"impliedVolatility":0.8368,"delta":0.7462,"gamma":0.0039,"theta":-0.0242,"vega":0.3264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:06:12"},{"contractSymbol":"CRCL271217P00080000","optionType":"put","expiryDate":"2027-12-17","strike":80,"lastPrice":23.75,"bid":20,"ask":23.35,"volume":0,"openInterest":277,"impliedVolatility":0.7985,"delta":-0.2605,"gamma":0.0042,"theta":-0.0279,"vega":0.331,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:23:37"},{"contractSymbol":"CRCL271217C00085000","optionType":"call","expiryDate":"2027-12-17","strike":85,"lastPrice":35.18,"bid":34.4,"ask":37.9,"volume":1,"openInterest":704,"impliedVolatility":0.8142,"delta":0.7241,"gamma":0.0041,"theta":-0.0256,"vega":0.3408,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:06:36"},{"contractSymbol":"CRCL271217P00085000","optionType":"put","expiryDate":"2027-12-17","strike":85,"lastPrice":24.46,"bid":23.1,"ask":25,"volume":49,"openInterest":611,"impliedVolatility":0.7821,"delta":-0.2844,"gamma":0.0044,"theta":-0.029,"vega":0.3451,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:39:14"},{"contractSymbol":"CRCL271217C00090000","optionType":"call","expiryDate":"2027-12-17","strike":90,"lastPrice":34.5,"bid":32.65,"ask":36.1,"volume":1,"openInterest":304,"impliedVolatility":0.8129,"delta":0.7024,"gamma":0.0042,"theta":-0.027,"vega":0.3533,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:51:33"},{"contractSymbol":"CRCL271217P00090000","optionType":"put","expiryDate":"2027-12-17","strike":90,"lastPrice":27.3,"bid":25.45,"ask":28.05,"volume":2,"openInterest":601,"impliedVolatility":0.7729,"delta":-0.3077,"gamma":0.0046,"theta":-0.0301,"vega":0.3573,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:38:40"},{"contractSymbol":"CRCL271217C00095000","optionType":"call","expiryDate":"2027-12-17","strike":95,"lastPrice":24,"bid":28.95,"ask":34.35,"volume":0,"openInterest":197,"impliedVolatility":0.7827,"delta":0.6813,"gamma":0.0044,"theta":-0.0281,"vega":0.3642,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:13:42"},{"contractSymbol":"CRCL271217P00095000","optionType":"put","expiryDate":"2027-12-17","strike":95,"lastPrice":35.1,"bid":28.45,"ask":33.9,"volume":0,"openInterest":21,"impliedVolatility":0.8078,"delta":-0.3305,"gamma":0.0047,"theta":-0.0309,"vega":0.3676,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:01:16"},{"contractSymbol":"CRCL271217C00100000","optionType":"call","expiryDate":"2027-12-17","strike":100,"lastPrice":29.2,"bid":30.45,"ask":31.75,"volume":1,"openInterest":164,"impliedVolatility":0.8095,"delta":0.6607,"gamma":0.0045,"theta":-0.0292,"vega":0.3736,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:44:24"},{"contractSymbol":"CRCL271217P00100000","optionType":"put","expiryDate":"2027-12-17","strike":100,"lastPrice":36.3,"bid":31.75,"ask":34.5,"volume":0,"openInterest":462,"impliedVolatility":0.7723,"delta":-0.3529,"gamma":0.0049,"theta":-0.0317,"vega":0.3763,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:33:58"},{"contractSymbol":"CRCL271217C00105000","optionType":"call","expiryDate":"2027-12-17","strike":105,"lastPrice":23.5,"bid":26.95,"ask":31.55,"volume":0,"openInterest":86,"impliedVolatility":0.7986,"delta":0.6408,"gamma":0.0046,"theta":-0.0301,"vega":0.3816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:39:53"},{"contractSymbol":"CRCL271217P00105000","optionType":"put","expiryDate":"2027-12-17","strike":105,"lastPrice":52.44,"bid":34.35,"ask":40.8,"volume":0,"openInterest":157,"impliedVolatility":0.8006,"delta":-0.3747,"gamma":0.005,"theta":-0.0323,"vega":0.3837,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-22T15:44:40"},{"contractSymbol":"CRCL271217C00110000","optionType":"call","expiryDate":"2027-12-17","strike":110,"lastPrice":23.95,"bid":26.8,"ask":30.15,"volume":0,"openInterest":148,"impliedVolatility":0.8136,"delta":0.6215,"gamma":0.0046,"theta":-0.0308,"vega":0.3882,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:26:18"},{"contractSymbol":"CRCL271217P00110000","optionType":"put","expiryDate":"2027-12-17","strike":110,"lastPrice":40.6,"bid":36.5,"ask":44.4,"volume":0,"openInterest":542,"impliedVolatility":0.7852,"delta":-0.396,"gamma":0.0051,"theta":-0.0328,"vega":0.3892,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T12:36:52"},{"contractSymbol":"CRCL271217C00115000","optionType":"call","expiryDate":"2027-12-17","strike":115,"lastPrice":21.07,"bid":24.8,"ask":28.85,"volume":0,"openInterest":50,"impliedVolatility":0.8039,"delta":0.6028,"gamma":0.0047,"theta":-0.0315,"vega":0.3937,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:15:43"},{"contractSymbol":"CRCL271217P00115000","optionType":"put","expiryDate":"2027-12-17","strike":115,"lastPrice":41.87,"bid":42.95,"ask":46.15,"volume":0,"openInterest":50,"impliedVolatility":0.799,"delta":-0.4167,"gamma":0.0052,"theta":-0.0332,"vega":0.3933,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T13:12:28"},{"contractSymbol":"CRCL271217C00120000","optionType":"call","expiryDate":"2027-12-17","strike":120,"lastPrice":21.05,"bid":24.1,"ask":27,"volume":0,"openInterest":1146,"impliedVolatility":0.8019,"delta":0.5847,"gamma":0.0047,"theta":-0.032,"vega":0.3981,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:38:53"},{"contractSymbol":"CRCL271217P00120000","optionType":"put","expiryDate":"2027-12-17","strike":120,"lastPrice":50.3,"bid":43.6,"ask":51.8,"volume":0,"openInterest":17,"impliedVolatility":0.7864,"delta":-0.4369,"gamma":0.0053,"theta":-0.0335,"vega":0.3967,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T10:36:01"},{"contractSymbol":"CRCL271217C00125000","optionType":"call","expiryDate":"2027-12-17","strike":125,"lastPrice":19.17,"bid":23.65,"ask":25.5,"volume":0,"openInterest":561,"impliedVolatility":0.8058,"delta":0.5673,"gamma":0.0048,"theta":-0.0325,"vega":0.4015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:53:53"},{"contractSymbol":"CRCL271217P00125000","optionType":"put","expiryDate":"2027-12-17","strike":125,"lastPrice":64.16,"bid":50.3,"ask":54.3,"volume":0,"openInterest":20,"impliedVolatility":0.8084,"delta":-0.4564,"gamma":0.0054,"theta":-0.0337,"vega":0.3988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-14T15:24:13"},{"contractSymbol":"CRCL271217C00130000","optionType":"call","expiryDate":"2027-12-17","strike":130,"lastPrice":23.45,"bid":20.85,"ask":24.95,"volume":4,"openInterest":1524,"impliedVolatility":0.7907,"delta":0.5505,"gamma":0.0048,"theta":-0.0329,"vega":0.4041,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:31:00"},{"contractSymbol":"CRCL271217P00130000","optionType":"put","expiryDate":"2027-12-17","strike":130,"lastPrice":58.07,"bid":53.35,"ask":56.25,"volume":0,"openInterest":339,"impliedVolatility":0.776,"delta":-0.4754,"gamma":0.0054,"theta":-0.0338,"vega":0.3994,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T10:45:33"},{"contractSymbol":"CRCL271217C00135000","optionType":"call","expiryDate":"2027-12-17","strike":135,"lastPrice":22.17,"bid":21.35,"ask":23.15,"volume":8,"openInterest":306,"impliedVolatility":0.7996,"delta":0.5343,"gamma":0.0048,"theta":-0.0332,"vega":0.4058,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:29:29"},{"contractSymbol":"CRCL271217P00135000","optionType":"put","expiryDate":"2027-12-17","strike":135,"lastPrice":64.2,"bid":57.4,"ask":60.45,"volume":0,"openInterest":51,"impliedVolatility":0.7824,"delta":-0.4938,"gamma":0.0055,"theta":-0.0339,"vega":0.3988,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T10:42:47"},{"contractSymbol":"CRCL271217C00140000","optionType":"call","expiryDate":"2027-12-17","strike":140,"lastPrice":17.41,"bid":20,"ask":23.6,"volume":0,"openInterest":171,"impliedVolatility":0.8119,"delta":0.5188,"gamma":0.0048,"theta":-0.0335,"vega":0.4068,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:42:33"},{"contractSymbol":"CRCL271217P00140000","optionType":"put","expiryDate":"2027-12-17","strike":140,"lastPrice":62.69,"bid":61.05,"ask":65.55,"volume":0,"openInterest":24,"impliedVolatility":0.7935,"delta":-0.5118,"gamma":0.0055,"theta":-0.0339,"vega":0.3983,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:56:57"},{"contractSymbol":"CRCL271217C00145000","optionType":"call","expiryDate":"2027-12-17","strike":145,"lastPrice":16.2,"bid":19.55,"ask":22.65,"volume":0,"openInterest":200,"impliedVolatility":0.8168,"delta":0.5038,"gamma":0.0048,"theta":-0.0336,"vega":0.4073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:02:09"},{"contractSymbol":"CRCL271217P00145000","optionType":"put","expiryDate":"2027-12-17","strike":145,"lastPrice":65.87,"bid":64.7,"ask":70.1,"volume":0,"openInterest":13,"impliedVolatility":0.7963,"delta":-0.5291,"gamma":0.0056,"theta":-0.0339,"vega":0.3973,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:38:01"},{"contractSymbol":"CRCL271217C00150000","optionType":"call","expiryDate":"2027-12-17","strike":150,"lastPrice":19.5,"bid":17.2,"ask":22.5,"volume":6,"openInterest":334,"impliedVolatility":0.807,"delta":0.4893,"gamma":0.0048,"theta":-0.0338,"vega":0.4073,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:03:18"},{"contractSymbol":"CRCL271217P00150000","optionType":"put","expiryDate":"2027-12-17","strike":150,"lastPrice":76.05,"bid":67.55,"ask":75.75,"volume":0,"openInterest":31,"impliedVolatility":0.8015,"delta":-0.5459,"gamma":0.0056,"theta":-0.0338,"vega":0.3947,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:09:32"},{"contractSymbol":"CRCL271217C00155000","optionType":"call","expiryDate":"2027-12-17","strike":155,"lastPrice":18,"bid":17.75,"ask":22.5,"volume":3,"openInterest":48,"impliedVolatility":0.8336,"delta":0.4754,"gamma":0.0048,"theta":-0.0338,"vega":0.4066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:54"},{"contractSymbol":"CRCL271217P00155000","optionType":"put","expiryDate":"2027-12-17","strike":155,"lastPrice":90.77,"bid":73.25,"ask":79.15,"volume":0,"openInterest":133,"impliedVolatility":0.8131,"delta":-0.5622,"gamma":0.0056,"theta":-0.0336,"vega":0.3904,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-13T13:37:36"},{"contractSymbol":"CRCL271217C00160000","optionType":"call","expiryDate":"2027-12-17","strike":160,"lastPrice":18.8,"bid":17,"ask":18.6,"volume":1,"openInterest":136,"impliedVolatility":0.7952,"delta":0.462,"gamma":0.0048,"theta":-0.0339,"vega":0.4055,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:22:38"},{"contractSymbol":"CRCL271217P00160000","optionType":"put","expiryDate":"2027-12-17","strike":160,"lastPrice":80.35,"bid":78.5,"ask":83.3,"volume":0,"openInterest":255,"impliedVolatility":0.8274,"delta":-0.5781,"gamma":0.0057,"theta":-0.0334,"vega":0.3862,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T11:02:33"},{"contractSymbol":"CRCL271217C00165000","optionType":"call","expiryDate":"2027-12-17","strike":165,"lastPrice":16.5,"bid":15.4,"ask":18.35,"volume":3,"openInterest":236,"impliedVolatility":0.7901,"delta":0.4492,"gamma":0.0047,"theta":-0.0338,"vega":0.4039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:38:17"},{"contractSymbol":"CRCL271217P00165000","optionType":"put","expiryDate":"2027-12-17","strike":165,"lastPrice":107.73,"bid":82,"ask":87.15,"volume":0,"openInterest":24,"impliedVolatility":0.814,"delta":-0.5936,"gamma":0.0057,"theta":-0.0332,"vega":0.3823,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-30T10:14:12"},{"contractSymbol":"CRCL271217C00170000","optionType":"call","expiryDate":"2027-12-17","strike":170,"lastPrice":14,"bid":14.9,"ask":17.95,"volume":0,"openInterest":431,"impliedVolatility":0.796,"delta":0.4368,"gamma":0.0047,"theta":-0.0338,"vega":0.4021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:32:14"},{"contractSymbol":"CRCL271217P00170000","optionType":"put","expiryDate":"2027-12-17","strike":170,"lastPrice":92.75,"bid":85.9,"ask":92.75,"volume":0,"openInterest":14,"impliedVolatility":0.8276,"delta":-0.6085,"gamma":0.0057,"theta":-0.0329,"vega":0.3787,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T11:30:07"},{"contractSymbol":"CRCL271217C00175000","optionType":"call","expiryDate":"2027-12-17","strike":175,"lastPrice":18.99,"bid":15.1,"ask":17.25,"volume":0,"openInterest":208,"impliedVolatility":0.806,"delta":0.4248,"gamma":0.0047,"theta":-0.0337,"vega":0.4001,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T13:07:04"},{"contractSymbol":"CRCL271217P00175000","optionType":"put","expiryDate":"2027-12-17","strike":175,"lastPrice":98.66,"bid":90.7,"ask":95.8,"volume":0,"openInterest":48,"impliedVolatility":0.8186,"delta":-0.6231,"gamma":0.0057,"theta":-0.0326,"vega":0.3738,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-26T10:12:16"},{"contractSymbol":"CRCL271217C00180000","optionType":"call","expiryDate":"2027-12-17","strike":180,"lastPrice":15.76,"bid":13.65,"ask":18,"volume":1,"openInterest":222,"impliedVolatility":0.8128,"delta":0.4134,"gamma":0.0046,"theta":-0.0336,"vega":0.3978,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:22:23"},{"contractSymbol":"CRCL271217P00180000","optionType":"put","expiryDate":"2027-12-17","strike":180,"lastPrice":118.7,"bid":94.6,"ask":98.65,"volume":0,"openInterest":116,"impliedVolatility":0.793,"delta":-0.6371,"gamma":0.0057,"theta":-0.0323,"vega":0.3685,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-13T10:33:26"},{"contractSymbol":"CRCL271217C00185000","optionType":"call","expiryDate":"2027-12-17","strike":185,"lastPrice":17,"bid":13.55,"ask":16.2,"volume":0,"openInterest":187,"impliedVolatility":0.8038,"delta":0.4023,"gamma":0.0046,"theta":-0.0335,"vega":0.3951,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-11T09:47:32"},{"contractSymbol":"CRCL271217P00185000","optionType":"put","expiryDate":"2027-12-17","strike":185,"lastPrice":111.98,"bid":99.45,"ask":104.55,"volume":0,"openInterest":25,"impliedVolatility":0.8212,"delta":-0.6508,"gamma":0.0057,"theta":-0.0319,"vega":0.36,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T09:35:48"},{"contractSymbol":"CRCL271217C00190000","optionType":"call","expiryDate":"2027-12-17","strike":190,"lastPrice":15,"bid":13.05,"ask":17.3,"volume":1,"openInterest":65,"impliedVolatility":0.8257,"delta":0.3917,"gamma":0.0046,"theta":-0.0333,"vega":0.3921,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:02:21"},{"contractSymbol":"CRCL271217P00190000","optionType":"put","expiryDate":"2027-12-17","strike":190,"lastPrice":105.49,"bid":102.15,"ask":110.45,"volume":0,"openInterest":15,"impliedVolatility":0.8188,"delta":-0.6642,"gamma":0.0058,"theta":-0.0316,"vega":0.3524,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T09:46:31"},{"contractSymbol":"CRCL271217C00195000","optionType":"call","expiryDate":"2027-12-17","strike":195,"lastPrice":11.15,"bid":12.55,"ask":17.3,"volume":0,"openInterest":111,"impliedVolatility":0.8332,"delta":0.3814,"gamma":0.0045,"theta":-0.0331,"vega":0.389,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:31:12"},{"contractSymbol":"CRCL271217P00195000","optionType":"put","expiryDate":"2027-12-17","strike":195,"lastPrice":99.72,"bid":107.85,"ask":114.6,"volume":0,"openInterest":2,"impliedVolatility":0.8332,"delta":-0.6772,"gamma":0.0058,"theta":-0.0312,"vega":0.3462,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-03-13T10:49:10"},{"contractSymbol":"CRCL271217C00200000","optionType":"call","expiryDate":"2027-12-17","strike":200,"lastPrice":13.5,"bid":13,"ask":15.75,"volume":8,"openInterest":279,"impliedVolatility":0.8323,"delta":0.3715,"gamma":0.0045,"theta":-0.0329,"vega":0.3858,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:49:20"},{"contractSymbol":"CRCL271217P00200000","optionType":"put","expiryDate":"2027-12-17","strike":200,"lastPrice":116,"bid":113.05,"ask":116.35,"volume":1,"openInterest":23,"impliedVolatility":0.8049,"delta":-0.6899,"gamma":0.0058,"theta":-0.0308,"vega":0.3419,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:40:08"},{"contractSymbol":"CRCL271217C00205000","optionType":"call","expiryDate":"2027-12-17","strike":205,"lastPrice":13.29,"bid":11.1,"ask":15.45,"volume":27,"openInterest":94,"impliedVolatility":0.8166,"delta":0.362,"gamma":0.0044,"theta":-0.0327,"vega":0.3826,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:24:06"},{"contractSymbol":"CRCL271217P00205000","optionType":"put","expiryDate":"2027-12-17","strike":205,"lastPrice":115.16,"bid":116.95,"ask":122.55,"volume":0,"openInterest":3,"impliedVolatility":0.8219,"delta":-0.7021,"gamma":0.0058,"theta":-0.0303,"vega":0.3344,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:53:13"},{"contractSymbol":"CRCL271217C00210000","optionType":"call","expiryDate":"2027-12-17","strike":210,"lastPrice":10.05,"bid":12.05,"ask":15.15,"volume":0,"openInterest":137,"impliedVolatility":0.8374,"delta":0.3528,"gamma":0.0044,"theta":-0.0325,"vega":0.3793,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:57:00"},{"contractSymbol":"CRCL271217P00210000","optionType":"put","expiryDate":"2027-12-17","strike":210,"lastPrice":144.3,"bid":122.45,"ask":128.55,"volume":0,"openInterest":8,"impliedVolatility":0.8591,"delta":-0.7141,"gamma":0.0058,"theta":-0.0299,"vega":0.3274,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-25T09:46:22"},{"contractSymbol":"CRCL271217C00215000","optionType":"call","expiryDate":"2027-12-17","strike":215,"lastPrice":12.8,"bid":10.25,"ask":14.85,"volume":0,"openInterest":115,"impliedVolatility":0.8216,"delta":0.344,"gamma":0.0043,"theta":-0.0323,"vega":0.3758,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:43:50"},{"contractSymbol":"CRCL271217P00215000","optionType":"put","expiryDate":"2027-12-17","strike":215,"lastPrice":137.07,"bid":124,"ask":133,"volume":0,"openInterest":73,"impliedVolatility":0.813,"delta":-0.7257,"gamma":0.0058,"theta":-0.0295,"vega":0.3198,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-01-14T12:10:02"},{"contractSymbol":"CRCL271217C00220000","optionType":"call","expiryDate":"2027-12-17","strike":220,"lastPrice":9.93,"bid":10.65,"ask":15.35,"volume":0,"openInterest":270,"impliedVolatility":0.845,"delta":0.3355,"gamma":0.0043,"theta":-0.032,"vega":0.3721,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:17:52"},{"contractSymbol":"CRCL271217P00220000","optionType":"put","expiryDate":"2027-12-17","strike":220,"lastPrice":117.87,"bid":128.6,"ask":137.75,"volume":0,"openInterest":42,"impliedVolatility":0.8165,"delta":-0.737,"gamma":0.0057,"theta":-0.029,"vega":0.3085,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-12T10:06:51"},{"contractSymbol":"CRCL271217C00225000","optionType":"call","expiryDate":"2027-12-17","strike":225,"lastPrice":9.12,"bid":10.7,"ask":12.6,"volume":0,"openInterest":187,"impliedVolatility":0.8199,"delta":0.3272,"gamma":0.0042,"theta":-0.0318,"vega":0.3683,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:56:56"},{"contractSymbol":"CRCL271217P00225000","optionType":"put","expiryDate":"2027-12-17","strike":225,"lastPrice":145.02,"bid":135.35,"ask":142,"volume":0,"openInterest":53,"impliedVolatility":0.8464,"delta":-0.7482,"gamma":0.0057,"theta":-0.0286,"vega":0.2974,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-26T09:34:56"},{"contractSymbol":"CRCL271217C00230000","optionType":"call","expiryDate":"2027-12-17","strike":230,"lastPrice":11.05,"bid":9.9,"ask":13.45,"volume":1,"openInterest":712,"impliedVolatility":0.8313,"delta":0.3193,"gamma":0.0042,"theta":-0.0315,"vega":0.3644,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:39:03"},{"contractSymbol":"CRCL271217P00230000","optionType":"put","expiryDate":"2027-12-17","strike":230,"lastPrice":137.95,"bid":141.15,"ask":147,"volume":0,"openInterest":152,"impliedVolatility":0.8725,"delta":-0.7592,"gamma":0.0058,"theta":-0.0282,"vega":0.289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-22T11:16:29"},{"contractSymbol":"CRCL280121C00030000","optionType":"call","expiryDate":"2028-01-21","strike":30,"lastPrice":69.1,"bid":62,"ask":71,"volume":0,"openInterest":41,"impliedVolatility":0.889,"delta":0.9552,"gamma":0.001,"theta":-0.0011,"vega":0.0985,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:53:08"},{"contractSymbol":"CRCL280121P00030000","optionType":"put","expiryDate":"2028-01-21","strike":30,"lastPrice":2.61,"bid":2.25,"ask":2.54,"volume":0,"openInterest":260,"impliedVolatility":0.8296,"delta":-0.044,"gamma":0.0011,"theta":-0.0082,"vega":0.0995,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:43:57"},{"contractSymbol":"CRCL280121C00035000","optionType":"call","expiryDate":"2028-01-21","strike":35,"lastPrice":62.15,"bid":60.7,"ask":67,"volume":2,"openInterest":88,"impliedVolatility":0.938,"delta":0.9392,"gamma":0.0014,"theta":-0.0037,"vega":0.1262,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:20:47"},{"contractSymbol":"CRCL280121P00035000","optionType":"put","expiryDate":"2028-01-21","strike":35,"lastPrice":3.41,"bid":3.15,"ask":3.6,"volume":1,"openInterest":441,"impliedVolatility":0.8124,"delta":-0.0603,"gamma":0.0014,"theta":-0.0104,"vega":0.128,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:24:02"},{"contractSymbol":"CRCL280121C00040000","optionType":"call","expiryDate":"2028-01-21","strike":40,"lastPrice":51.67,"bid":55.4,"ask":60.65,"volume":0,"openInterest":171,"impliedVolatility":0.7562,"delta":0.9214,"gamma":0.0017,"theta":-0.0063,"vega":0.1543,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:01:05"},{"contractSymbol":"CRCL280121P00040000","optionType":"put","expiryDate":"2028-01-21","strike":40,"lastPrice":5.21,"bid":4.35,"ask":5,"volume":0,"openInterest":592,"impliedVolatility":0.8067,"delta":-0.0786,"gamma":0.0017,"theta":-0.0126,"vega":0.1567,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:31:20"},{"contractSymbol":"CRCL280121C00045000","optionType":"call","expiryDate":"2028-01-21","strike":45,"lastPrice":46.35,"bid":54,"ask":59.65,"volume":0,"openInterest":29,"impliedVolatility":0.8689,"delta":0.9021,"gamma":0.002,"theta":-0.0089,"vega":0.1823,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:50:36"},{"contractSymbol":"CRCL280121P00045000","optionType":"put","expiryDate":"2028-01-21","strike":45,"lastPrice":6.2,"bid":5.8,"ask":6.4,"volume":1,"openInterest":763,"impliedVolatility":0.7972,"delta":-0.0986,"gamma":0.0021,"theta":-0.0148,"vega":0.185,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:32:46"},{"contractSymbol":"CRCL280121C00050000","optionType":"call","expiryDate":"2028-01-21","strike":50,"lastPrice":52.2,"bid":51.25,"ask":55.2,"volume":6,"openInterest":119,"impliedVolatility":0.8281,"delta":0.8818,"gamma":0.0023,"theta":-0.0114,"vega":0.2092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:24:17"},{"contractSymbol":"CRCL280121P00050000","optionType":"put","expiryDate":"2028-01-21","strike":50,"lastPrice":9,"bid":7.15,"ask":8.55,"volume":0,"openInterest":461,"impliedVolatility":0.7954,"delta":-0.1197,"gamma":0.0024,"theta":-0.0169,"vega":0.213,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:09"},{"contractSymbol":"CRCL280121C00055000","optionType":"call","expiryDate":"2028-01-21","strike":55,"lastPrice":53.2,"bid":46,"ask":52.05,"volume":0,"openInterest":48,"impliedVolatility":0.762,"delta":0.8606,"gamma":0.0026,"theta":-0.0137,"vega":0.2348,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:50:30"},{"contractSymbol":"CRCL280121P00055000","optionType":"put","expiryDate":"2028-01-21","strike":55,"lastPrice":9.7,"bid":9.15,"ask":10.55,"volume":3,"openInterest":114,"impliedVolatility":0.796,"delta":-0.1417,"gamma":0.0027,"theta":-0.0189,"vega":0.2387,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:31:41"},{"contractSymbol":"CRCL280121C00060000","optionType":"call","expiryDate":"2028-01-21","strike":60,"lastPrice":37.2,"bid":45.2,"ask":49.3,"volume":0,"openInterest":306,"impliedVolatility":0.7954,"delta":0.839,"gamma":0.0029,"theta":-0.0159,"vega":0.2587,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:24:17"},{"contractSymbol":"CRCL280121P00060000","optionType":"put","expiryDate":"2028-01-21","strike":60,"lastPrice":12.05,"bid":8.7,"ask":13.8,"volume":5,"openInterest":472,"impliedVolatility":0.766,"delta":-0.1646,"gamma":0.003,"theta":-0.0208,"vega":0.2632,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:36:53"},{"contractSymbol":"CRCL280121C00065000","optionType":"call","expiryDate":"2028-01-21","strike":65,"lastPrice":44,"bid":43.55,"ask":47.25,"volume":1,"openInterest":1549,"impliedVolatility":0.8145,"delta":0.8172,"gamma":0.0031,"theta":-0.0179,"vega":0.2807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:57:27"},{"contractSymbol":"CRCL280121P00065000","optionType":"put","expiryDate":"2028-01-21","strike":65,"lastPrice":14.2,"bid":13.1,"ask":15.3,"volume":3,"openInterest":1611,"impliedVolatility":0.7897,"delta":-0.1873,"gamma":0.0033,"theta":-0.0225,"vega":0.2855,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:21"},{"contractSymbol":"CRCL280121C00070000","optionType":"call","expiryDate":"2028-01-21","strike":70,"lastPrice":42.1,"bid":41.65,"ask":44.15,"volume":4,"openInterest":554,"impliedVolatility":0.8042,"delta":0.7954,"gamma":0.0033,"theta":-0.0198,"vega":0.3009,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:34:19"},{"contractSymbol":"CRCL280121P00070000","optionType":"put","expiryDate":"2028-01-21","strike":70,"lastPrice":16.8,"bid":15.85,"ask":17.7,"volume":1,"openInterest":468,"impliedVolatility":0.7919,"delta":-0.2105,"gamma":0.0035,"theta":-0.0241,"vega":0.3062,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:41:18"},{"contractSymbol":"CRCL280121C00075000","optionType":"call","expiryDate":"2028-01-21","strike":75,"lastPrice":35.46,"bid":38.35,"ask":43.05,"volume":0,"openInterest":487,"impliedVolatility":0.8002,"delta":0.7736,"gamma":0.0035,"theta":-0.0215,"vega":0.3192,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:39:39"},{"contractSymbol":"CRCL280121P00075000","optionType":"put","expiryDate":"2028-01-21","strike":75,"lastPrice":19.45,"bid":18.8,"ask":20.05,"volume":2,"openInterest":174,"impliedVolatility":0.7915,"delta":-0.2336,"gamma":0.0038,"theta":-0.0255,"vega":0.3242,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:51:36"},{"contractSymbol":"CRCL280121C00080000","optionType":"call","expiryDate":"2028-01-21","strike":80,"lastPrice":37.45,"bid":37.6,"ask":40.7,"volume":4,"openInterest":1650,"impliedVolatility":0.812,"delta":0.7522,"gamma":0.0037,"theta":-0.0231,"vega":0.3355,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:26:42"},{"contractSymbol":"CRCL280121P00080000","optionType":"put","expiryDate":"2028-01-21","strike":80,"lastPrice":23.9,"bid":18.35,"ask":23.15,"volume":0,"openInterest":311,"impliedVolatility":0.7483,"delta":-0.2566,"gamma":0.004,"theta":-0.0268,"vega":0.3406,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:43:57"},{"contractSymbol":"CRCL280121C00085000","optionType":"call","expiryDate":"2028-01-21","strike":85,"lastPrice":36.71,"bid":35.5,"ask":40.2,"volume":2,"openInterest":215,"impliedVolatility":0.8266,"delta":0.7311,"gamma":0.0039,"theta":-0.0245,"vega":0.3501,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:27:44"},{"contractSymbol":"CRCL280121P00085000","optionType":"put","expiryDate":"2028-01-21","strike":85,"lastPrice":25.33,"bid":24.6,"ask":25.8,"volume":1,"openInterest":105,"impliedVolatility":0.7924,"delta":-0.2793,"gamma":0.0042,"theta":-0.0279,"vega":0.3551,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:58:57"},{"contractSymbol":"CRCL280121C00090000","optionType":"call","expiryDate":"2028-01-21","strike":90,"lastPrice":34.46,"bid":33.9,"ask":36.05,"volume":1,"openInterest":1639,"impliedVolatility":0.7934,"delta":0.7104,"gamma":0.004,"theta":-0.0257,"vega":0.363,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:58:53"},{"contractSymbol":"CRCL280121P00090000","optionType":"put","expiryDate":"2028-01-21","strike":90,"lastPrice":28.23,"bid":27.6,"ask":29.7,"volume":2,"openInterest":276,"impliedVolatility":0.8025,"delta":-0.3019,"gamma":0.0044,"theta":-0.0289,"vega":0.3675,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:04:11"},{"contractSymbol":"CRCL280121C00095000","optionType":"call","expiryDate":"2028-01-21","strike":95,"lastPrice":27.7,"bid":30.6,"ask":37.35,"volume":0,"openInterest":320,"impliedVolatility":0.8099,"delta":0.6903,"gamma":0.0042,"theta":-0.0268,"vega":0.3742,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:36:46"},{"contractSymbol":"CRCL280121P00095000","optionType":"put","expiryDate":"2028-01-21","strike":95,"lastPrice":33.5,"bid":29.35,"ask":32.15,"volume":0,"openInterest":637,"impliedVolatility":0.7738,"delta":-0.3239,"gamma":0.0045,"theta":-0.0298,"vega":0.3783,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:42:27"},{"contractSymbol":"CRCL280121C00100000","optionType":"call","expiryDate":"2028-01-21","strike":100,"lastPrice":31.3,"bid":29.85,"ask":35.15,"volume":14,"openInterest":732,"impliedVolatility":0.8106,"delta":0.6706,"gamma":0.0042,"theta":-0.0278,"vega":0.384,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:00"},{"contractSymbol":"CRCL280121P00100000","optionType":"put","expiryDate":"2028-01-21","strike":100,"lastPrice":35,"bid":33.1,"ask":35.85,"volume":5,"openInterest":395,"impliedVolatility":0.7856,"delta":-0.3454,"gamma":0.0047,"theta":-0.0305,"vega":0.3874,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:56:05"},{"contractSymbol":"CRCL280121C00105000","optionType":"call","expiryDate":"2028-01-21","strike":105,"lastPrice":30.4,"bid":29.35,"ask":32.75,"volume":1,"openInterest":365,"impliedVolatility":0.8096,"delta":0.6516,"gamma":0.0043,"theta":-0.0287,"vega":0.3924,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:52:33"},{"contractSymbol":"CRCL280121P00105000","optionType":"put","expiryDate":"2028-01-21","strike":105,"lastPrice":37.45,"bid":35.95,"ask":39.45,"volume":0,"openInterest":27,"impliedVolatility":0.7818,"delta":-0.3664,"gamma":0.0048,"theta":-0.0312,"vega":0.395,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T14:20:48"},{"contractSymbol":"CRCL280121C00110000","optionType":"call","expiryDate":"2028-01-21","strike":110,"lastPrice":25.16,"bid":27.75,"ask":31.4,"volume":0,"openInterest":231,"impliedVolatility":0.8061,"delta":0.6331,"gamma":0.0044,"theta":-0.0294,"vega":0.3996,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:25:03"},{"contractSymbol":"CRCL280121P00110000","optionType":"put","expiryDate":"2028-01-21","strike":110,"lastPrice":41.5,"bid":38.7,"ask":44.55,"volume":0,"openInterest":64,"impliedVolatility":0.7931,"delta":-0.3869,"gamma":0.0049,"theta":-0.0317,"vega":0.401,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T14:49:01"},{"contractSymbol":"CRCL280121C00115000","optionType":"call","expiryDate":"2028-01-21","strike":115,"lastPrice":21.09,"bid":25.7,"ask":30.8,"volume":0,"openInterest":131,"impliedVolatility":0.8044,"delta":0.6152,"gamma":0.0045,"theta":-0.0301,"vega":0.4056,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:41:04"},{"contractSymbol":"CRCL280121P00115000","optionType":"put","expiryDate":"2028-01-21","strike":115,"lastPrice":47.2,"bid":43,"ask":46.15,"volume":0,"openInterest":45,"impliedVolatility":0.778,"delta":-0.4069,"gamma":0.005,"theta":-0.0321,"vega":0.4054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:33:03"},{"contractSymbol":"CRCL280121C00120000","optionType":"call","expiryDate":"2028-01-21","strike":120,"lastPrice":26,"bid":25.65,"ask":29,"volume":6,"openInterest":637,"impliedVolatility":0.8109,"delta":0.5979,"gamma":0.0045,"theta":-0.0306,"vega":0.4105,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:29:15"},{"contractSymbol":"CRCL280121P00120000","optionType":"put","expiryDate":"2028-01-21","strike":120,"lastPrice":47.85,"bid":46.6,"ask":50.45,"volume":0,"openInterest":64,"impliedVolatility":0.7856,"delta":-0.4264,"gamma":0.0051,"theta":-0.0325,"vega":0.4092,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:53:22"},{"contractSymbol":"CRCL280121C00125000","optionType":"call","expiryDate":"2028-01-21","strike":125,"lastPrice":21.83,"bid":23.4,"ask":28.55,"volume":0,"openInterest":705,"impliedVolatility":0.8053,"delta":0.5812,"gamma":0.0046,"theta":-0.0311,"vega":0.4146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:54:48"},{"contractSymbol":"CRCL280121P00125000","optionType":"put","expiryDate":"2028-01-21","strike":125,"lastPrice":50.55,"bid":50.7,"ask":55,"volume":0,"openInterest":54,"impliedVolatility":0.8004,"delta":-0.4454,"gamma":0.0052,"theta":-0.0328,"vega":0.4119,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T10:50:13"},{"contractSymbol":"CRCL280121C00130000","optionType":"call","expiryDate":"2028-01-21","strike":130,"lastPrice":18.85,"bid":22.6,"ask":25.6,"volume":0,"openInterest":394,"impliedVolatility":0.7859,"delta":0.565,"gamma":0.0046,"theta":-0.0315,"vega":0.4178,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:21:25"},{"contractSymbol":"CRCL280121P00130000","optionType":"put","expiryDate":"2028-01-21","strike":130,"lastPrice":73.09,"bid":51.45,"ask":60.75,"volume":0,"openInterest":54,"impliedVolatility":0.7874,"delta":-0.4638,"gamma":0.0053,"theta":-0.033,"vega":0.4131,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T10:17:39"},{"contractSymbol":"CRCL280121C00135000","optionType":"call","expiryDate":"2028-01-21","strike":135,"lastPrice":22.82,"bid":22.55,"ask":25.85,"volume":3,"openInterest":583,"impliedVolatility":0.8122,"delta":0.5494,"gamma":0.0046,"theta":-0.0318,"vega":0.4201,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:30:23"},{"contractSymbol":"CRCL280121P00135000","optionType":"put","expiryDate":"2028-01-21","strike":135,"lastPrice":65.39,"bid":58.4,"ask":64.7,"volume":0,"openInterest":44,"impliedVolatility":0.8259,"delta":-0.4817,"gamma":0.0053,"theta":-0.0331,"vega":0.4132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T15:06:14"},{"contractSymbol":"CRCL280121C00140000","optionType":"call","expiryDate":"2028-01-21","strike":140,"lastPrice":18.84,"bid":21.8,"ask":24.9,"volume":0,"openInterest":369,"impliedVolatility":0.8146,"delta":0.5344,"gamma":0.0046,"theta":-0.0321,"vega":0.4217,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:59:25"},{"contractSymbol":"CRCL280121P00140000","optionType":"put","expiryDate":"2028-01-21","strike":140,"lastPrice":61.3,"bid":61.8,"ask":64.5,"volume":0,"openInterest":48,"impliedVolatility":0.7697,"delta":-0.4991,"gamma":0.0054,"theta":-0.0332,"vega":0.4132,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T13:35:45"},{"contractSymbol":"CRCL280121C00145000","optionType":"call","expiryDate":"2028-01-21","strike":145,"lastPrice":21.95,"bid":20,"ask":23,"volume":0,"openInterest":356,"impliedVolatility":0.7921,"delta":0.5199,"gamma":0.0046,"theta":-0.0323,"vega":0.4227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T12:17:47"},{"contractSymbol":"CRCL280121P00145000","optionType":"put","expiryDate":"2028-01-21","strike":145,"lastPrice":76.77,"bid":65.8,"ask":72.8,"volume":0,"openInterest":38,"impliedVolatility":0.8224,"delta":-0.5161,"gamma":0.0054,"theta":-0.0332,"vega":0.412,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-20T10:55:52"},{"contractSymbol":"CRCL280121C00150000","optionType":"call","expiryDate":"2028-01-21","strike":150,"lastPrice":20.9,"bid":20.3,"ask":21.55,"volume":8,"openInterest":1339,"impliedVolatility":0.7987,"delta":0.5059,"gamma":0.0046,"theta":-0.0325,"vega":0.4232,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:30:35"},{"contractSymbol":"CRCL280121P00150000","optionType":"put","expiryDate":"2028-01-21","strike":150,"lastPrice":72,"bid":69.7,"ask":76.9,"volume":2,"openInterest":443,"impliedVolatility":0.8218,"delta":-0.5326,"gamma":0.0055,"theta":-0.0332,"vega":0.4102,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:23:18"},{"contractSymbol":"CRCL280121C00155000","optionType":"call","expiryDate":"2028-01-21","strike":155,"lastPrice":17,"bid":19.1,"ask":23.95,"volume":0,"openInterest":112,"impliedVolatility":0.8321,"delta":0.4924,"gamma":0.0046,"theta":-0.0326,"vega":0.4232,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:32:10"},{"contractSymbol":"CRCL280121P00155000","optionType":"put","expiryDate":"2028-01-21","strike":155,"lastPrice":80.67,"bid":73.9,"ask":81,"volume":0,"openInterest":85,"impliedVolatility":0.8236,"delta":-0.5486,"gamma":0.0055,"theta":-0.0331,"vega":0.4072,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T15:06:14"},{"contractSymbol":"CRCL280121C00160000","optionType":"call","expiryDate":"2028-01-21","strike":160,"lastPrice":19.35,"bid":18.2,"ask":23.15,"volume":1,"openInterest":332,"impliedVolatility":0.8302,"delta":0.4794,"gamma":0.0046,"theta":-0.0327,"vega":0.4227,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:16"},{"contractSymbol":"CRCL280121P00160000","optionType":"put","expiryDate":"2028-01-21","strike":160,"lastPrice":80.4,"bid":78.35,"ask":85,"volume":0,"openInterest":129,"impliedVolatility":0.8261,"delta":-0.5642,"gamma":0.0056,"theta":-0.033,"vega":0.4034,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:59:36"},{"contractSymbol":"CRCL280121C00165000","optionType":"call","expiryDate":"2028-01-21","strike":165,"lastPrice":26.09,"bid":17.65,"ask":21.2,"volume":0,"openInterest":148,"impliedVolatility":0.818,"delta":0.4669,"gamma":0.0046,"theta":-0.0327,"vega":0.4217,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T14:36:40"},{"contractSymbol":"CRCL280121P00165000","optionType":"put","expiryDate":"2028-01-21","strike":165,"lastPrice":83,"bid":82.5,"ask":89.55,"volume":0,"openInterest":16,"impliedVolatility":0.8306,"delta":-0.5793,"gamma":0.0056,"theta":-0.0328,"vega":0.4,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:44:32"},{"contractSymbol":"CRCL280121C00170000","optionType":"call","expiryDate":"2028-01-21","strike":170,"lastPrice":14.44,"bid":16.9,"ask":21.15,"volume":0,"openInterest":310,"impliedVolatility":0.8251,"delta":0.4548,"gamma":0.0046,"theta":-0.0327,"vega":0.4203,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:10:34"},{"contractSymbol":"CRCL280121P00170000","optionType":"put","expiryDate":"2028-01-21","strike":170,"lastPrice":114.5,"bid":86.85,"ask":90.65,"volume":0,"openInterest":12,"impliedVolatility":0.7931,"delta":-0.594,"gamma":0.0056,"theta":-0.0327,"vega":0.3953,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-09T13:33:36"},{"contractSymbol":"CRCL280121C00175000","optionType":"call","expiryDate":"2028-01-21","strike":175,"lastPrice":17.57,"bid":16.25,"ask":19.85,"volume":1,"openInterest":235,"impliedVolatility":0.8177,"delta":0.4432,"gamma":0.0046,"theta":-0.0327,"vega":0.4188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:49:09"},{"contractSymbol":"CRCL280121P00175000","optionType":"put","expiryDate":"2028-01-21","strike":175,"lastPrice":94.99,"bid":90.8,"ask":95.05,"volume":0,"openInterest":7,"impliedVolatility":0.7907,"delta":-0.6085,"gamma":0.0056,"theta":-0.0325,"vega":0.391,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-01T15:55:06"},{"contractSymbol":"CRCL280121C00180000","optionType":"call","expiryDate":"2028-01-21","strike":180,"lastPrice":17.04,"bid":14.8,"ask":19.6,"volume":1,"openInterest":538,"impliedVolatility":0.8126,"delta":0.432,"gamma":0.0045,"theta":-0.0326,"vega":0.417,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:08"},{"contractSymbol":"CRCL280121P00180000","optionType":"put","expiryDate":"2028-01-21","strike":180,"lastPrice":95.65,"bid":95.65,"ask":100.75,"volume":0,"openInterest":73,"impliedVolatility":0.816,"delta":-0.6224,"gamma":0.0057,"theta":-0.0323,"vega":0.3855,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:47:39"},{"contractSymbol":"CRCL280121C00185000","optionType":"call","expiryDate":"2028-01-21","strike":185,"lastPrice":19.96,"bid":13.6,"ask":18.6,"volume":0,"openInterest":153,"impliedVolatility":0.8006,"delta":0.4211,"gamma":0.0045,"theta":-0.0325,"vega":0.4149,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T14:40:06"},{"contractSymbol":"CRCL280121P00185000","optionType":"put","expiryDate":"2028-01-21","strike":185,"lastPrice":125.95,"bid":99.2,"ask":105.55,"volume":0,"openInterest":8,"impliedVolatility":0.8119,"delta":-0.636,"gamma":0.0057,"theta":-0.032,"vega":0.3797,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-07-15T11:01:54"},{"contractSymbol":"CRCL280121C00190000","optionType":"call","expiryDate":"2028-01-21","strike":190,"lastPrice":11.83,"bid":14.85,"ask":16.95,"volume":0,"openInterest":174,"impliedVolatility":0.8096,"delta":0.4107,"gamma":0.0045,"theta":-0.0324,"vega":0.4125,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:31:05"},{"contractSymbol":"CRCL280121P00190000","optionType":"put","expiryDate":"2028-01-21","strike":190,"lastPrice":110.42,"bid":104.6,"ask":111,"volume":0,"openInterest":1,"impliedVolatility":0.84,"delta":-0.6491,"gamma":0.0057,"theta":-0.0317,"vega":0.3731,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-04-28T11:36:18"},{"contractSymbol":"CRCL280121C00195000","optionType":"call","expiryDate":"2028-01-21","strike":195,"lastPrice":15.27,"bid":13.25,"ask":17.45,"volume":1,"openInterest":98,"impliedVolatility":0.8096,"delta":0.4006,"gamma":0.0044,"theta":-0.0323,"vega":0.4098,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:06:45"},{"contractSymbol":"CRCL280121P00195000","optionType":"put","expiryDate":"2028-01-21","strike":195,"lastPrice":139,"bid":108.15,"ask":115.85,"volume":0,"openInterest":17,"impliedVolatility":0.8351,"delta":-0.662,"gamma":0.0057,"theta":-0.0314,"vega":0.3668,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-06T15:08:25"},{"contractSymbol":"CRCL280121C00200000","optionType":"call","expiryDate":"2028-01-21","strike":200,"lastPrice":14.9,"bid":13.95,"ask":15.95,"volume":12,"openInterest":1999,"impliedVolatility":0.8127,"delta":0.3909,"gamma":0.0044,"theta":-0.0321,"vega":0.4069,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:59:11"},{"contractSymbol":"CRCL280121P00200000","optionType":"put","expiryDate":"2028-01-21","strike":200,"lastPrice":113.05,"bid":112.25,"ask":118.95,"volume":0,"openInterest":51,"impliedVolatility":0.8126,"delta":-0.6745,"gamma":0.0057,"theta":-0.031,"vega":0.3617,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T15:47:41"},{"contractSymbol":"CRCL280121C00205000","optionType":"call","expiryDate":"2028-01-21","strike":205,"lastPrice":11.85,"bid":11.9,"ask":16.1,"volume":0,"openInterest":26,"impliedVolatility":0.8015,"delta":0.3815,"gamma":0.0044,"theta":-0.032,"vega":0.404,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:15:59"},{"contractSymbol":"CRCL280121P00205000","optionType":"put","expiryDate":"2028-01-21","strike":205,"lastPrice":136.6,"bid":117.05,"ask":123.5,"volume":0,"openInterest":13,"impliedVolatility":0.8186,"delta":-0.6869,"gamma":0.0057,"theta":-0.0308,"vega":0.3514,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-06-26T10:37:23"},{"contractSymbol":"CRCL280121C00210000","optionType":"call","expiryDate":"2028-01-21","strike":210,"lastPrice":14,"bid":13.2,"ask":15.7,"volume":1,"openInterest":144,"impliedVolatility":0.8246,"delta":0.3724,"gamma":0.0043,"theta":-0.0318,"vega":0.4011,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:21:10"},{"contractSymbol":"CRCL280121P00210000","optionType":"put","expiryDate":"2028-01-21","strike":210,"lastPrice":128.8,"bid":121.5,"ask":129,"volume":0,"openInterest":18,"impliedVolatility":0.8326,"delta":-0.699,"gamma":0.0057,"theta":-0.0306,"vega":0.3457,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T11:05:47"},{"contractSymbol":"CRCL280121C00215000","optionType":"call","expiryDate":"2028-01-21","strike":215,"lastPrice":14.2,"bid":11.7,"ask":15,"volume":0,"openInterest":201,"impliedVolatility":0.8086,"delta":0.3637,"gamma":0.0043,"theta":-0.0316,"vega":0.398,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-01T14:24:44"},{"contractSymbol":"CRCL280121P00215000","optionType":"put","expiryDate":"2028-01-21","strike":215,"lastPrice":133.6,"bid":127.4,"ask":131.55,"volume":0,"openInterest":36,"impliedVolatility":0.8245,"delta":-0.7107,"gamma":0.0058,"theta":-0.0303,"vega":0.3386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-26T15:06:14"},{"contractSymbol":"CRCL280121C00220000","optionType":"call","expiryDate":"2028-01-21","strike":220,"lastPrice":18.37,"bid":9.95,"ask":15.2,"volume":0,"openInterest":134,"impliedVolatility":0.8,"delta":0.3552,"gamma":0.0042,"theta":-0.0314,"vega":0.3948,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-03T11:05:51"},{"contractSymbol":"CRCL280121P00220000","optionType":"put","expiryDate":"2028-01-21","strike":220,"lastPrice":159.09,"bid":129,"ask":138,"volume":0,"openInterest":23,"impliedVolatility":0.809,"delta":-0.7221,"gamma":0.0058,"theta":-0.0299,"vega":0.33,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-04T14:36:37"},{"contractSymbol":"CRCL280121C00225000","optionType":"call","expiryDate":"2028-01-21","strike":225,"lastPrice":10.53,"bid":11.95,"ask":14.45,"volume":0,"openInterest":423,"impliedVolatility":0.8267,"delta":0.347,"gamma":0.0042,"theta":-0.0312,"vega":0.3915,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:53:54"},{"contractSymbol":"CRCL280121P00225000","optionType":"put","expiryDate":"2028-01-21","strike":225,"lastPrice":170,"bid":136.45,"ask":142.05,"volume":0,"openInterest":2,"impliedVolatility":0.8452,"delta":-0.7331,"gamma":0.0058,"theta":-0.0294,"vega":0.323,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-02-06T10:53:01"},{"contractSymbol":"CRCL280121C00230000","optionType":"call","expiryDate":"2028-01-21","strike":230,"lastPrice":12.5,"bid":12,"ask":12.75,"volume":69,"openInterest":3967,"impliedVolatility":0.816,"delta":0.3391,"gamma":0.0042,"theta":-0.031,"vega":0.388,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:30"},{"contractSymbol":"CRCL280121P00230000","optionType":"put","expiryDate":"2028-01-21","strike":230,"lastPrice":146,"bid":141.5,"ask":144.9,"volume":0,"openInterest":88,"impliedVolatility":0.8261,"delta":-0.7439,"gamma":0.0058,"theta":-0.029,"vega":0.3124,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-31T11:16:16"},{"contractSymbol":"CRCL280616C00030000","optionType":"call","expiryDate":"2028-06-16","strike":30,"lastPrice":60,"bid":64.65,"ask":69.05,"volume":0,"openInterest":119,"impliedVolatility":0.761,"delta":0.9501,"gamma":0.001,"theta":-0.0016,"vega":0.1247,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:02:44"},{"contractSymbol":"CRCL280616P00030000","optionType":"put","expiryDate":"2028-06-16","strike":30,"lastPrice":3.35,"bid":2.75,"ask":3.85,"volume":0,"openInterest":324,"impliedVolatility":0.8154,"delta":-0.0507,"gamma":0.001,"theta":-0.008,"vega":0.1271,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:47:29"},{"contractSymbol":"CRCL280616C00035000","optionType":"call","expiryDate":"2028-06-16","strike":35,"lastPrice":72.3,"bid":60,"ask":68.6,"volume":0,"openInterest":178,"impliedVolatility":0.8142,"delta":0.9346,"gamma":0.0013,"theta":-0.0037,"vega":0.1544,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T09:30:50"},{"contractSymbol":"CRCL280616P00035000","optionType":"put","expiryDate":"2028-06-16","strike":35,"lastPrice":5.31,"bid":4.3,"ask":5.25,"volume":0,"openInterest":336,"impliedVolatility":0.8176,"delta":-0.0668,"gamma":0.0013,"theta":-0.0099,"vega":0.1577,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:56:41"},{"contractSymbol":"CRCL280616C00040000","optionType":"call","expiryDate":"2028-06-16","strike":40,"lastPrice":66.1,"bid":57,"ask":65.2,"volume":0,"openInterest":52,"impliedVolatility":0.801,"delta":0.918,"gamma":0.0015,"theta":-0.0058,"vega":0.1839,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:37:59"},{"contractSymbol":"CRCL280616P00040000","optionType":"put","expiryDate":"2028-06-16","strike":40,"lastPrice":6.49,"bid":5.95,"ask":6.9,"volume":1,"openInterest":456,"impliedVolatility":0.8163,"delta":-0.0843,"gamma":0.0016,"theta":-0.0117,"vega":0.188,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:07"},{"contractSymbol":"CRCL280616C00045000","optionType":"call","expiryDate":"2028-06-16","strike":45,"lastPrice":62.25,"bid":54,"ask":60.45,"volume":0,"openInterest":217,"impliedVolatility":0.7493,"delta":0.9005,"gamma":0.0018,"theta":-0.0079,"vega":0.2122,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T13:18:58"},{"contractSymbol":"CRCL280616P00045000","optionType":"put","expiryDate":"2028-06-16","strike":45,"lastPrice":8.21,"bid":7.55,"ask":8.8,"volume":1,"openInterest":351,"impliedVolatility":0.8106,"delta":-0.1026,"gamma":0.0019,"theta":-0.0134,"vega":0.2171,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:07"},{"contractSymbol":"CRCL280616C00050000","optionType":"call","expiryDate":"2028-06-16","strike":50,"lastPrice":52,"bid":52.6,"ask":57.9,"volume":0,"openInterest":437,"impliedVolatility":0.7822,"delta":0.8824,"gamma":0.002,"theta":-0.0098,"vega":0.2395,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:40:56"},{"contractSymbol":"CRCL280616P00050000","optionType":"put","expiryDate":"2028-06-16","strike":50,"lastPrice":10.12,"bid":9.75,"ask":10.35,"volume":1,"openInterest":99,"impliedVolatility":0.803,"delta":-0.1217,"gamma":0.0021,"theta":-0.0151,"vega":0.2449,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:09:43"},{"contractSymbol":"CRCL280616C00055000","optionType":"call","expiryDate":"2028-06-16","strike":55,"lastPrice":45.5,"bid":50.25,"ask":55,"volume":0,"openInterest":429,"impliedVolatility":0.7769,"delta":0.864,"gamma":0.0022,"theta":-0.0116,"vega":0.265,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:42:05"},{"contractSymbol":"CRCL280616P00055000","optionType":"put","expiryDate":"2028-06-16","strike":55,"lastPrice":12.36,"bid":11.35,"ask":12.9,"volume":1,"openInterest":2270,"impliedVolatility":0.7978,"delta":-0.1413,"gamma":0.0024,"theta":-0.0166,"vega":0.2714,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:07"},{"contractSymbol":"CRCL280616C00060000","optionType":"call","expiryDate":"2028-06-16","strike":60,"lastPrice":46,"bid":48,"ask":53.9,"volume":0,"openInterest":219,"impliedVolatility":0.7998,"delta":0.8454,"gamma":0.0024,"theta":-0.0133,"vega":0.289,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T14:47:00"},{"contractSymbol":"CRCL280616P00060000","optionType":"put","expiryDate":"2028-06-16","strike":60,"lastPrice":14.58,"bid":11,"ask":17.95,"volume":1,"openInterest":558,"impliedVolatility":0.797,"delta":-0.1612,"gamma":0.0026,"theta":-0.0181,"vega":0.2958,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:28:07"},{"contractSymbol":"CRCL280616C00065000","optionType":"call","expiryDate":"2028-06-16","strike":65,"lastPrice":39.65,"bid":46.6,"ask":51.25,"volume":0,"openInterest":330,"impliedVolatility":0.8034,"delta":0.8267,"gamma":0.0026,"theta":-0.0149,"vega":0.311,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:35:50"},{"contractSymbol":"CRCL280616P00065000","optionType":"put","expiryDate":"2028-06-16","strike":65,"lastPrice":16.91,"bid":15.85,"ask":17.4,"volume":1,"openInterest":634,"impliedVolatility":0.7852,"delta":-0.1814,"gamma":0.0028,"theta":-0.0194,"vega":0.3183,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:29:36"},{"contractSymbol":"CRCL280616C00070000","optionType":"call","expiryDate":"2028-06-16","strike":70,"lastPrice":39.23,"bid":43.05,"ask":48.3,"volume":0,"openInterest":397,"impliedVolatility":0.7658,"delta":0.8081,"gamma":0.0028,"theta":-0.0163,"vega":0.3315,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:06:53"},{"contractSymbol":"CRCL280616P00070000","optionType":"put","expiryDate":"2028-06-16","strike":70,"lastPrice":21.49,"bid":19.05,"ask":20.9,"volume":0,"openInterest":3873,"impliedVolatility":0.806,"delta":-0.2015,"gamma":0.0031,"theta":-0.0207,"vega":0.3392,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:31:14"},{"contractSymbol":"CRCL280616C00075000","optionType":"call","expiryDate":"2028-06-16","strike":75,"lastPrice":39.22,"bid":40.65,"ask":49.45,"volume":0,"openInterest":643,"impliedVolatility":0.8035,"delta":0.7897,"gamma":0.003,"theta":-0.0176,"vega":0.3502,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:12:03"},{"contractSymbol":"CRCL280616P00075000","optionType":"put","expiryDate":"2028-06-16","strike":75,"lastPrice":24.71,"bid":20.7,"ask":26.5,"volume":0,"openInterest":99,"impliedVolatility":0.8287,"delta":-0.2216,"gamma":0.0033,"theta":-0.0218,"vega":0.358,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:37:46"},{"contractSymbol":"CRCL280616C00080000","optionType":"call","expiryDate":"2028-06-16","strike":80,"lastPrice":43.8,"bid":41.85,"ask":44.75,"volume":1,"openInterest":230,"impliedVolatility":0.804,"delta":0.7716,"gamma":0.0031,"theta":-0.0189,"vega":0.3672,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:27:59"},{"contractSymbol":"CRCL280616P00080000","optionType":"put","expiryDate":"2028-06-16","strike":80,"lastPrice":25.22,"bid":23.25,"ask":26.7,"volume":12,"openInterest":212,"impliedVolatility":0.7859,"delta":-0.2415,"gamma":0.0034,"theta":-0.0229,"vega":0.3751,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:55:59"},{"contractSymbol":"CRCL280616C00085000","optionType":"call","expiryDate":"2028-06-16","strike":85,"lastPrice":35.99,"bid":39.95,"ask":43.65,"volume":0,"openInterest":1058,"impliedVolatility":0.8083,"delta":0.7537,"gamma":0.0033,"theta":-0.02,"vega":0.3827,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:10:12"},{"contractSymbol":"CRCL280616P00085000","optionType":"put","expiryDate":"2028-06-16","strike":85,"lastPrice":28.52,"bid":26.65,"ask":28.5,"volume":2,"openInterest":2084,"impliedVolatility":0.7749,"delta":-0.2614,"gamma":0.0036,"theta":-0.0238,"vega":0.3903,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:42:13"},{"contractSymbol":"CRCL280616C00090000","optionType":"call","expiryDate":"2028-06-16","strike":90,"lastPrice":34.4,"bid":36,"ask":42.45,"volume":0,"openInterest":320,"impliedVolatility":0.7828,"delta":0.7362,"gamma":0.0034,"theta":-0.021,"vega":0.3966,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:11:13"},{"contractSymbol":"CRCL280616P00090000","optionType":"put","expiryDate":"2028-06-16","strike":90,"lastPrice":34.61,"bid":30.35,"ask":32.05,"volume":0,"openInterest":98,"impliedVolatility":0.7878,"delta":-0.2808,"gamma":0.0038,"theta":-0.0247,"vega":0.4039,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:33:46"},{"contractSymbol":"CRCL280616C00095000","optionType":"call","expiryDate":"2028-06-16","strike":95,"lastPrice":37.9,"bid":36.95,"ask":41.8,"volume":1,"openInterest":1375,"impliedVolatility":0.8235,"delta":0.7191,"gamma":0.0035,"theta":-0.0219,"vega":0.4091,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:06:36"},{"contractSymbol":"CRCL280616P00095000","optionType":"put","expiryDate":"2028-06-16","strike":95,"lastPrice":33.18,"bid":32.5,"ask":36.4,"volume":0,"openInterest":34,"impliedVolatility":0.7883,"delta":-0.3,"gamma":0.0039,"theta":-0.0254,"vega":0.4159,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-04T14:17:20"},{"contractSymbol":"CRCL280616C00100000","optionType":"call","expiryDate":"2028-06-16","strike":100,"lastPrice":36,"bid":32.5,"ask":40.6,"volume":5,"openInterest":962,"impliedVolatility":0.7891,"delta":0.7024,"gamma":0.0036,"theta":-0.0227,"vega":0.4203,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:48:12"},{"contractSymbol":"CRCL280616P00100000","optionType":"put","expiryDate":"2028-06-16","strike":100,"lastPrice":37.55,"bid":35.45,"ask":40.05,"volume":10,"openInterest":255,"impliedVolatility":0.7877,"delta":-0.3188,"gamma":0.0041,"theta":-0.0261,"vega":0.4264,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:29:29"},{"contractSymbol":"CRCL280616C00105000","optionType":"call","expiryDate":"2028-06-16","strike":105,"lastPrice":35.5,"bid":31.75,"ask":39.1,"volume":1,"openInterest":472,"impliedVolatility":0.7941,"delta":0.6861,"gamma":0.0037,"theta":-0.0235,"vega":0.4303,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:29:46"},{"contractSymbol":"CRCL280616P00105000","optionType":"put","expiryDate":"2028-06-16","strike":105,"lastPrice":43.61,"bid":39.15,"ask":43.55,"volume":0,"openInterest":30,"impliedVolatility":0.7921,"delta":-0.3374,"gamma":0.0042,"theta":-0.0267,"vega":0.4353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:12:39"},{"contractSymbol":"CRCL280616C00110000","optionType":"call","expiryDate":"2028-06-16","strike":110,"lastPrice":29.3,"bid":30.6,"ask":35.55,"volume":0,"openInterest":237,"impliedVolatility":0.77,"delta":0.6702,"gamma":0.0038,"theta":-0.0242,"vega":0.4391,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:03:29"},{"contractSymbol":"CRCL280616P00110000","optionType":"put","expiryDate":"2028-06-16","strike":110,"lastPrice":49.2,"bid":43.05,"ask":45.1,"volume":0,"openInterest":94,"impliedVolatility":0.7745,"delta":-0.3557,"gamma":0.0043,"theta":-0.0273,"vega":0.443,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:14:56"},{"contractSymbol":"CRCL280616C00115000","optionType":"call","expiryDate":"2028-06-16","strike":115,"lastPrice":32.7,"bid":29.45,"ask":35.1,"volume":0,"openInterest":286,"impliedVolatility":0.7794,"delta":0.6548,"gamma":0.0038,"theta":-0.0248,"vega":0.4469,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:00:36"},{"contractSymbol":"CRCL280616P00115000","optionType":"put","expiryDate":"2028-06-16","strike":115,"lastPrice":49.9,"bid":45.95,"ask":49.55,"volume":0,"openInterest":317,"impliedVolatility":0.7768,"delta":-0.3738,"gamma":0.0044,"theta":-0.0277,"vega":0.4495,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:44:48"},{"contractSymbol":"CRCL280616C00120000","optionType":"call","expiryDate":"2028-06-16","strike":120,"lastPrice":27.6,"bid":29.05,"ask":32.4,"volume":0,"openInterest":4059,"impliedVolatility":0.7707,"delta":0.6398,"gamma":0.0039,"theta":-0.0253,"vega":0.4536,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T15:57:19"},{"contractSymbol":"CRCL280616P00120000","optionType":"put","expiryDate":"2028-06-16","strike":120,"lastPrice":52.11,"bid":50,"ask":53.2,"volume":5,"openInterest":197,"impliedVolatility":0.7818,"delta":-0.3911,"gamma":0.0045,"theta":-0.0282,"vega":0.4545,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:43:47"},{"contractSymbol":"CRCL280616C00125000","optionType":"call","expiryDate":"2028-06-16","strike":125,"lastPrice":30.48,"bid":29.85,"ask":31.6,"volume":37,"openInterest":543,"impliedVolatility":0.7945,"delta":0.6252,"gamma":0.0039,"theta":-0.0258,"vega":0.4595,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:04:13"},{"contractSymbol":"CRCL280616P00125000","optionType":"put","expiryDate":"2028-06-16","strike":125,"lastPrice":57.2,"bid":51,"ask":57.85,"volume":0,"openInterest":82,"impliedVolatility":0.7627,"delta":-0.4082,"gamma":0.0046,"theta":-0.0285,"vega":0.4588,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:57:00"},{"contractSymbol":"CRCL280616C00130000","optionType":"call","expiryDate":"2028-06-16","strike":130,"lastPrice":29.45,"bid":28.8,"ask":31.9,"volume":70,"openInterest":1371,"impliedVolatility":0.8086,"delta":0.6111,"gamma":0.004,"theta":-0.0262,"vega":0.4646,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:32:07"},{"contractSymbol":"CRCL280616P00130000","optionType":"put","expiryDate":"2028-06-16","strike":130,"lastPrice":62.25,"bid":57.1,"ask":62.55,"volume":0,"openInterest":240,"impliedVolatility":0.798,"delta":-0.425,"gamma":0.0047,"theta":-0.0288,"vega":0.4623,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T15:17:08"},{"contractSymbol":"CRCL280616C00135000","optionType":"call","expiryDate":"2028-06-16","strike":135,"lastPrice":23.45,"bid":27.85,"ask":31,"volume":0,"openInterest":188,"impliedVolatility":0.8093,"delta":0.5975,"gamma":0.004,"theta":-0.0266,"vega":0.4692,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:45:48"},{"contractSymbol":"CRCL280616P00135000","optionType":"put","expiryDate":"2028-06-16","strike":135,"lastPrice":68.95,"bid":60.5,"ask":65.05,"volume":0,"openInterest":61,"impliedVolatility":0.7791,"delta":-0.4414,"gamma":0.0048,"theta":-0.0291,"vega":0.4639,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:15:19"},{"contractSymbol":"CRCL280616C00140000","optionType":"call","expiryDate":"2028-06-16","strike":140,"lastPrice":26,"bid":26.25,"ask":29.5,"volume":1,"openInterest":404,"impliedVolatility":0.7966,"delta":0.5841,"gamma":0.004,"theta":-0.0269,"vega":0.4727,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:36:32"},{"contractSymbol":"CRCL280616P00140000","optionType":"put","expiryDate":"2028-06-16","strike":140,"lastPrice":67.83,"bid":65.55,"ask":68.7,"volume":2,"openInterest":77,"impliedVolatility":0.789,"delta":-0.4575,"gamma":0.0049,"theta":-0.0293,"vega":0.4651,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:42:13"},{"contractSymbol":"CRCL280616C00145000","optionType":"call","expiryDate":"2028-06-16","strike":145,"lastPrice":28.76,"bid":25.75,"ask":29.95,"volume":0,"openInterest":33,"impliedVolatility":0.8148,"delta":0.5712,"gamma":0.0041,"theta":-0.0272,"vega":0.4757,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T10:42:18"},{"contractSymbol":"CRCL280616P00145000","optionType":"put","expiryDate":"2028-06-16","strike":145,"lastPrice":69.4,"bid":69.95,"ask":76,"volume":0,"openInterest":71,"impliedVolatility":0.8299,"delta":-0.4734,"gamma":0.005,"theta":-0.0295,"vega":0.4653,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-20T11:00:28"},{"contractSymbol":"CRCL280616C00150000","optionType":"call","expiryDate":"2028-06-16","strike":150,"lastPrice":22.15,"bid":22.7,"ask":28.35,"volume":0,"openInterest":233,"impliedVolatility":0.7835,"delta":0.5588,"gamma":0.0041,"theta":-0.0274,"vega":0.4782,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T10:21:24"},{"contractSymbol":"CRCL280616P00150000","optionType":"put","expiryDate":"2028-06-16","strike":150,"lastPrice":81.4,"bid":73.25,"ask":76.95,"volume":0,"openInterest":267,"impliedVolatility":0.79,"delta":-0.4886,"gamma":0.005,"theta":-0.0296,"vega":0.4652,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:15:19"},{"contractSymbol":"CRCL280616C00155000","optionType":"call","expiryDate":"2028-06-16","strike":155,"lastPrice":20.5,"bid":23.5,"ask":26.9,"volume":0,"openInterest":74,"impliedVolatility":0.794,"delta":0.5466,"gamma":0.0041,"theta":-0.0276,"vega":0.4799,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:14:56"},{"contractSymbol":"CRCL280616P00155000","optionType":"put","expiryDate":"2028-06-16","strike":155,"lastPrice":93.55,"bid":77,"ask":83.05,"volume":0,"openInterest":18,"impliedVolatility":0.8089,"delta":-0.5038,"gamma":0.0051,"theta":-0.0297,"vega":0.4645,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T15:23:46"},{"contractSymbol":"CRCL280616C00160000","optionType":"call","expiryDate":"2028-06-16","strike":160,"lastPrice":22.77,"bid":23.45,"ask":27,"volume":1,"openInterest":57,"impliedVolatility":0.8107,"delta":0.5348,"gamma":0.0041,"theta":-0.0278,"vega":0.4814,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:36:32"},{"contractSymbol":"CRCL280616P00160000","optionType":"put","expiryDate":"2028-06-16","strike":160,"lastPrice":82.1,"bid":79,"ask":88,"volume":0,"openInterest":29,"impliedVolatility":0.7961,"delta":-0.5183,"gamma":0.0052,"theta":-0.0298,"vega":0.4624,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-18T11:03:48"},{"contractSymbol":"CRCL280616C00165000","optionType":"call","expiryDate":"2028-06-16","strike":165,"lastPrice":19.34,"bid":21.5,"ask":26.65,"volume":0,"openInterest":216,"impliedVolatility":0.8022,"delta":0.5234,"gamma":0.0041,"theta":-0.0279,"vega":0.4824,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:57:06"},{"contractSymbol":"CRCL280616P00165000","optionType":"put","expiryDate":"2028-06-16","strike":165,"lastPrice":94.15,"bid":83,"ask":87.85,"volume":0,"openInterest":45,"impliedVolatility":0.7479,"delta":-0.5327,"gamma":0.0052,"theta":-0.0298,"vega":0.4601,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:15:04"},{"contractSymbol":"CRCL280616C00170000","optionType":"call","expiryDate":"2028-06-16","strike":170,"lastPrice":18.15,"bid":20.55,"ask":25.4,"volume":0,"openInterest":80,"impliedVolatility":0.7941,"delta":0.5123,"gamma":0.0041,"theta":-0.028,"vega":0.483,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:37:28"},{"contractSymbol":"CRCL280616P00170000","optionType":"put","expiryDate":"2028-06-16","strike":170,"lastPrice":95.8,"bid":88,"ask":96.95,"volume":0,"openInterest":24,"impliedVolatility":0.8111,"delta":-0.547,"gamma":0.0053,"theta":-0.0299,"vega":0.4563,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-25T10:51:53"},{"contractSymbol":"CRCL280616C00175000","optionType":"call","expiryDate":"2028-06-16","strike":175,"lastPrice":17.65,"bid":20.65,"ask":23.1,"volume":0,"openInterest":48,"impliedVolatility":0.7855,"delta":0.5016,"gamma":0.0041,"theta":-0.0281,"vega":0.4831,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:37:28"},{"contractSymbol":"CRCL280616P00175000","optionType":"put","expiryDate":"2028-06-16","strike":175,"lastPrice":101.55,"bid":92.75,"ask":101,"volume":0,"openInterest":27,"impliedVolatility":0.8155,"delta":-0.5608,"gamma":0.0053,"theta":-0.03,"vega":0.4536,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T12:14:41"},{"contractSymbol":"CRCL280616C00180000","optionType":"call","expiryDate":"2028-06-16","strike":180,"lastPrice":20.2,"bid":18,"ask":24.55,"volume":0,"openInterest":104,"impliedVolatility":0.7865,"delta":0.4912,"gamma":0.0041,"theta":-0.0282,"vega":0.4828,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:32:46"},{"contractSymbol":"CRCL280616P00180000","optionType":"put","expiryDate":"2028-06-16","strike":180,"lastPrice":107.2,"bid":97.55,"ask":104.8,"volume":0,"openInterest":44,"impliedVolatility":0.8171,"delta":-0.5743,"gamma":0.0054,"theta":-0.0299,"vega":0.4491,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:14:56"},{"contractSymbol":"CRCL280616C00185000","optionType":"call","expiryDate":"2028-06-16","strike":185,"lastPrice":17.7,"bid":19.4,"ask":23.55,"volume":0,"openInterest":172,"impliedVolatility":0.8036,"delta":0.4811,"gamma":0.0041,"theta":-0.0282,"vega":0.4823,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:05:57"},{"contractSymbol":"CRCL280616P00185000","optionType":"put","expiryDate":"2028-06-16","strike":185,"lastPrice":109.45,"bid":103.25,"ask":106.1,"volume":0,"openInterest":40,"impliedVolatility":0.7999,"delta":-0.5876,"gamma":0.0054,"theta":-0.0298,"vega":0.4442,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:49:33"},{"contractSymbol":"CRCL280616C00190000","optionType":"call","expiryDate":"2028-06-16","strike":190,"lastPrice":16.01,"bid":19.35,"ask":22.35,"volume":0,"openInterest":216,"impliedVolatility":0.8031,"delta":0.4713,"gamma":0.0041,"theta":-0.0282,"vega":0.4816,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:29:36"},{"contractSymbol":"CRCL280616P00190000","optionType":"put","expiryDate":"2028-06-16","strike":190,"lastPrice":111.07,"bid":106.2,"ask":111.35,"volume":0,"openInterest":35,"impliedVolatility":0.7952,"delta":-0.6006,"gamma":0.0055,"theta":-0.0298,"vega":0.4403,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:59:06"},{"contractSymbol":"CRCL280616C00195000","optionType":"call","expiryDate":"2028-06-16","strike":195,"lastPrice":20.3,"bid":19.4,"ask":20.75,"volume":1,"openInterest":242,"impliedVolatility":0.799,"delta":0.4618,"gamma":0.0041,"theta":-0.0282,"vega":0.4807,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:53:20"},{"contractSymbol":"CRCL280616P00195000","optionType":"put","expiryDate":"2028-06-16","strike":195,"lastPrice":106.94,"bid":110.65,"ask":116.95,"volume":0,"openInterest":31,"impliedVolatility":0.811,"delta":-0.6134,"gamma":0.0055,"theta":-0.0297,"vega":0.4337,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-05-04T10:56:17"},{"contractSymbol":"CRCL280616C00200000","optionType":"call","expiryDate":"2028-06-16","strike":200,"lastPrice":19.73,"bid":18.8,"ask":20.2,"volume":2,"openInterest":1492,"impliedVolatility":0.7986,"delta":0.4526,"gamma":0.0041,"theta":-0.0282,"vega":0.4795,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:55:34"},{"contractSymbol":"CRCL280616P00200000","optionType":"put","expiryDate":"2028-06-16","strike":200,"lastPrice":121.09,"bid":116.3,"ask":119.15,"volume":0,"openInterest":218,"impliedVolatility":0.8008,"delta":-0.6258,"gamma":0.0055,"theta":-0.0296,"vega":0.4281,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T10:24:11"},{"contractSymbol":"CRCL281215C00035000","optionType":"call","expiryDate":"2028-12-15","strike":35,"lastPrice":66.3,"bid":64.05,"ask":71.95,"volume":1,"openInterest":160,"impliedVolatility":0.887,"delta":0.9345,"gamma":0.0012,"theta":-0.0021,"vega":0.1797,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:35:23"},{"contractSymbol":"CRCL281215P00035000","optionType":"put","expiryDate":"2028-12-15","strike":35,"lastPrice":6.05,"bid":5.45,"ask":6.1,"volume":26,"openInterest":585,"impliedVolatility":0.7914,"delta":-0.0699,"gamma":0.0012,"theta":-0.0088,"vega":0.1851,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:30"},{"contractSymbol":"CRCL281215C00040000","optionType":"call","expiryDate":"2028-12-15","strike":40,"lastPrice":63.54,"bid":61.5,"ask":68.1,"volume":2,"openInterest":153,"impliedVolatility":0.8493,"delta":0.9193,"gamma":0.0014,"theta":-0.0038,"vega":0.2099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:03"},{"contractSymbol":"CRCL281215P00040000","optionType":"put","expiryDate":"2028-12-15","strike":40,"lastPrice":7.98,"bid":7.65,"ask":8.5,"volume":13,"openInterest":575,"impliedVolatility":0.8127,"delta":-0.0862,"gamma":0.0015,"theta":-0.0103,"vega":0.2163,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:41"},{"contractSymbol":"CRCL281215C00045000","optionType":"call","expiryDate":"2028-12-15","strike":45,"lastPrice":51.35,"bid":57,"ask":66,"volume":0,"openInterest":51,"impliedVolatility":0.8089,"delta":0.9037,"gamma":0.0016,"theta":-0.0055,"vega":0.2389,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T10:35:52"},{"contractSymbol":"CRCL281215P00045000","optionType":"put","expiryDate":"2028-12-15","strike":45,"lastPrice":10.1,"bid":8.95,"ask":10.9,"volume":1,"openInterest":185,"impliedVolatility":0.8024,"delta":-0.103,"gamma":0.0017,"theta":-0.0117,"vega":0.2465,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:47:20"},{"contractSymbol":"CRCL281215C00050000","optionType":"call","expiryDate":"2028-12-15","strike":50,"lastPrice":58.87,"bid":56.2,"ask":63,"volume":2,"openInterest":145,"impliedVolatility":0.8234,"delta":0.8878,"gamma":0.0017,"theta":-0.007,"vega":0.2661,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:57:33"},{"contractSymbol":"CRCL281215P00050000","optionType":"put","expiryDate":"2028-12-15","strike":50,"lastPrice":13,"bid":11.5,"ask":12.5,"volume":0,"openInterest":791,"impliedVolatility":0.7961,"delta":-0.1202,"gamma":0.0019,"theta":-0.013,"vega":0.2746,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:57:39"},{"contractSymbol":"CRCL281215C00055000","optionType":"call","expiryDate":"2028-12-15","strike":55,"lastPrice":52.7,"bid":55.55,"ask":61.3,"volume":0,"openInterest":228,"impliedVolatility":0.8554,"delta":0.8718,"gamma":0.0019,"theta":-0.0085,"vega":0.2919,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:54:24"},{"contractSymbol":"CRCL281215P00055000","optionType":"put","expiryDate":"2028-12-15","strike":55,"lastPrice":14.61,"bid":14.1,"ask":15.1,"volume":1,"openInterest":631,"impliedVolatility":0.803,"delta":-0.1376,"gamma":0.0021,"theta":-0.0142,"vega":0.3015,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:04:15"},{"contractSymbol":"CRCL281215C00060000","optionType":"call","expiryDate":"2028-12-15","strike":60,"lastPrice":49,"bid":53.1,"ask":56.6,"volume":0,"openInterest":1278,"impliedVolatility":0.802,"delta":0.8559,"gamma":0.0021,"theta":-0.0099,"vega":0.3157,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:24:38"},{"contractSymbol":"CRCL281215P00060000","optionType":"put","expiryDate":"2028-12-15","strike":60,"lastPrice":17.5,"bid":14.95,"ask":17.85,"volume":1,"openInterest":5319,"impliedVolatility":0.7798,"delta":-0.1552,"gamma":0.0023,"theta":-0.0153,"vega":0.3259,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:47:23"},{"contractSymbol":"CRCL281215C00065000","optionType":"call","expiryDate":"2028-12-15","strike":65,"lastPrice":49.05,"bid":51.05,"ask":56.3,"volume":1,"openInterest":417,"impliedVolatility":0.8236,"delta":0.8401,"gamma":0.0022,"theta":-0.0111,"vega":0.3379,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:57:59"},{"contractSymbol":"CRCL281215P00065000","optionType":"put","expiryDate":"2028-12-15","strike":65,"lastPrice":20.3,"bid":19,"ask":20.95,"volume":1,"openInterest":3516,"impliedVolatility":0.8066,"delta":-0.1727,"gamma":0.0025,"theta":-0.0164,"vega":0.3488,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:30:06"},{"contractSymbol":"CRCL281215C00070000","optionType":"call","expiryDate":"2028-12-15","strike":70,"lastPrice":50.79,"bid":50.1,"ask":55.1,"volume":5,"openInterest":773,"impliedVolatility":0.8425,"delta":0.8245,"gamma":0.0024,"theta":-0.0123,"vega":0.3585,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:27"},{"contractSymbol":"CRCL281215P00070000","optionType":"put","expiryDate":"2028-12-15","strike":70,"lastPrice":22.28,"bid":21.35,"ask":23.4,"volume":2,"openInterest":1001,"impliedVolatility":0.7951,"delta":-0.1902,"gamma":0.0026,"theta":-0.0174,"vega":0.3699,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:42"},{"contractSymbol":"CRCL281215C00075000","optionType":"call","expiryDate":"2028-12-15","strike":75,"lastPrice":49.5,"bid":48.6,"ask":51.45,"volume":14,"openInterest":1107,"impliedVolatility":0.8168,"delta":0.8092,"gamma":0.0025,"theta":-0.0134,"vega":0.3774,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:56:20"},{"contractSymbol":"CRCL281215P00075000","optionType":"put","expiryDate":"2028-12-15","strike":75,"lastPrice":25.32,"bid":23.2,"ask":26.3,"volume":8,"openInterest":584,"impliedVolatility":0.7813,"delta":-0.2075,"gamma":0.0028,"theta":-0.0183,"vega":0.389,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:24:05"},{"contractSymbol":"CRCL281215C00080000","optionType":"call","expiryDate":"2028-12-15","strike":80,"lastPrice":47.14,"bid":46.3,"ask":49.5,"volume":7,"openInterest":847,"impliedVolatility":0.8027,"delta":0.7941,"gamma":0.0026,"theta":-0.0144,"vega":0.3948,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:10:35"},{"contractSymbol":"CRCL281215P00080000","optionType":"put","expiryDate":"2028-12-15","strike":80,"lastPrice":32.16,"bid":26.35,"ask":32.5,"volume":0,"openInterest":277,"impliedVolatility":0.8226,"delta":-0.2247,"gamma":0.003,"theta":-0.0191,"vega":0.4066,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:29:10"},{"contractSymbol":"CRCL281215C00085000","optionType":"call","expiryDate":"2028-12-15","strike":85,"lastPrice":45.68,"bid":44.85,"ask":47.5,"volume":2,"openInterest":77,"impliedVolatility":0.7974,"delta":0.7793,"gamma":0.0027,"theta":-0.0154,"vega":0.4109,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:42:40"},{"contractSymbol":"CRCL281215P00085000","optionType":"put","expiryDate":"2028-12-15","strike":85,"lastPrice":33.75,"bid":29.25,"ask":32.8,"volume":0,"openInterest":118,"impliedVolatility":0.7856,"delta":-0.2416,"gamma":0.0031,"theta":-0.0199,"vega":0.4226,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:15:41"},{"contractSymbol":"CRCL281215C00090000","optionType":"call","expiryDate":"2028-12-15","strike":90,"lastPrice":44.5,"bid":43,"ask":47.15,"volume":4,"openInterest":372,"impliedVolatility":0.8054,"delta":0.7649,"gamma":0.0028,"theta":-0.0162,"vega":0.4255,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T12:04:54"},{"contractSymbol":"CRCL281215P00090000","optionType":"put","expiryDate":"2028-12-15","strike":90,"lastPrice":34.44,"bid":32.65,"ask":36.65,"volume":12,"openInterest":2562,"impliedVolatility":0.7953,"delta":-0.2583,"gamma":0.0033,"theta":-0.0206,"vega":0.4368,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:23:41"},{"contractSymbol":"CRCL281215C00095000","optionType":"call","expiryDate":"2028-12-15","strike":95,"lastPrice":42.4,"bid":42,"ask":46.4,"volume":2,"openInterest":764,"impliedVolatility":0.8163,"delta":0.7508,"gamma":0.0029,"theta":-0.017,"vega":0.4389,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:17:59"},{"contractSymbol":"CRCL281215P00095000","optionType":"put","expiryDate":"2028-12-15","strike":95,"lastPrice":41.35,"bid":36.95,"ask":40.4,"volume":0,"openInterest":175,"impliedVolatility":0.8115,"delta":-0.2748,"gamma":0.0034,"theta":-0.0213,"vega":0.4497,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:30:28"},{"contractSymbol":"CRCL281215C00100000","optionType":"call","expiryDate":"2028-12-15","strike":100,"lastPrice":41.73,"bid":39.95,"ask":45,"volume":11,"openInterest":778,"impliedVolatility":0.8063,"delta":0.7371,"gamma":0.003,"theta":-0.0178,"vega":0.4512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:03"},{"contractSymbol":"CRCL281215P00100000","optionType":"put","expiryDate":"2028-12-15","strike":100,"lastPrice":44,"bid":39,"ask":42.5,"volume":0,"openInterest":3735,"impliedVolatility":0.7829,"delta":-0.291,"gamma":0.0035,"theta":-0.0218,"vega":0.4613,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:53:29"},{"contractSymbol":"CRCL281215C00105000","optionType":"call","expiryDate":"2028-12-15","strike":105,"lastPrice":40.5,"bid":39.6,"ask":43.2,"volume":12,"openInterest":472,"impliedVolatility":0.8095,"delta":0.7237,"gamma":0.003,"theta":-0.0185,"vega":0.4624,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:41:40"},{"contractSymbol":"CRCL281215P00105000","optionType":"put","expiryDate":"2028-12-15","strike":105,"lastPrice":46.96,"bid":42.2,"ask":46.8,"volume":0,"openInterest":84,"impliedVolatility":0.7894,"delta":-0.3069,"gamma":0.0036,"theta":-0.0224,"vega":0.4714,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T14:31:46"},{"contractSymbol":"CRCL281215C00110000","optionType":"call","expiryDate":"2028-12-15","strike":110,"lastPrice":39.66,"bid":38.25,"ask":42.6,"volume":1,"openInterest":506,"impliedVolatility":0.8134,"delta":0.7107,"gamma":0.0031,"theta":-0.0191,"vega":0.4725,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:18:25"},{"contractSymbol":"CRCL281215P00110000","optionType":"put","expiryDate":"2028-12-15","strike":110,"lastPrice":52.15,"bid":46.4,"ask":49,"volume":0,"openInterest":233,"impliedVolatility":0.7828,"delta":-0.3225,"gamma":0.0038,"theta":-0.0229,"vega":0.4806,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:25:58"},{"contractSymbol":"CRCL281215C00115000","optionType":"call","expiryDate":"2028-12-15","strike":115,"lastPrice":32.8,"bid":35.85,"ask":39.9,"volume":0,"openInterest":76,"impliedVolatility":0.7835,"delta":0.698,"gamma":0.0032,"theta":-0.0197,"vega":0.4818,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:46:25"},{"contractSymbol":"CRCL281215P00115000","optionType":"put","expiryDate":"2028-12-15","strike":115,"lastPrice":53.21,"bid":47,"ask":57,"volume":0,"openInterest":57,"impliedVolatility":0.7975,"delta":-0.3379,"gamma":0.0039,"theta":-0.0234,"vega":0.4882,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:11:07"},{"contractSymbol":"CRCL281215C00120000","optionType":"call","expiryDate":"2028-12-15","strike":120,"lastPrice":37.22,"bid":36.7,"ask":40.35,"volume":3,"openInterest":328,"impliedVolatility":0.8188,"delta":0.6857,"gamma":0.0032,"theta":-0.0202,"vega":0.4902,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:29:00"},{"contractSymbol":"CRCL281215P00120000","optionType":"put","expiryDate":"2028-12-15","strike":120,"lastPrice":56.55,"bid":51.35,"ask":58.25,"volume":0,"openInterest":78,"impliedVolatility":0.7804,"delta":-0.353,"gamma":0.004,"theta":-0.0238,"vega":0.4954,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-09T13:11:07"},{"contractSymbol":"CRCL281215C00125000","optionType":"call","expiryDate":"2028-12-15","strike":125,"lastPrice":31.02,"bid":32.8,"ask":38.65,"volume":0,"openInterest":1079,"impliedVolatility":0.7828,"delta":0.6737,"gamma":0.0033,"theta":-0.0207,"vega":0.4977,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:06"},{"contractSymbol":"CRCL281215P00125000","optionType":"put","expiryDate":"2028-12-15","strike":125,"lastPrice":62.84,"bid":54,"ask":64,"volume":0,"openInterest":44,"impliedVolatility":0.7903,"delta":-0.3678,"gamma":0.0041,"theta":-0.0241,"vega":0.5012,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T09:45:58"},{"contractSymbol":"CRCL281215C00130000","optionType":"call","expiryDate":"2028-12-15","strike":130,"lastPrice":35.18,"bid":32.8,"ask":37.75,"volume":3,"openInterest":273,"impliedVolatility":0.7933,"delta":0.662,"gamma":0.0033,"theta":-0.0212,"vega":0.5045,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:14:27"},{"contractSymbol":"CRCL281215P00130000","optionType":"put","expiryDate":"2028-12-15","strike":130,"lastPrice":63.32,"bid":61.05,"ask":64.35,"volume":2,"openInterest":75,"impliedVolatility":0.789,"delta":-0.3823,"gamma":0.0042,"theta":-0.0245,"vega":0.5054,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:42"},{"contractSymbol":"CRCL281215C00135000","optionType":"call","expiryDate":"2028-12-15","strike":135,"lastPrice":34.2,"bid":33,"ask":36.45,"volume":1,"openInterest":820,"impliedVolatility":0.8009,"delta":0.6507,"gamma":0.0034,"theta":-0.0216,"vega":0.5107,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:11:47"},{"contractSymbol":"CRCL281215P00135000","optionType":"put","expiryDate":"2028-12-15","strike":135,"lastPrice":72.11,"bid":63.85,"ask":70.55,"volume":0,"openInterest":9,"impliedVolatility":0.8024,"delta":-0.3966,"gamma":0.0042,"theta":-0.0248,"vega":0.5099,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-21T12:25:28"},{"contractSymbol":"CRCL281215C00140000","optionType":"call","expiryDate":"2028-12-15","strike":140,"lastPrice":33.43,"bid":31.65,"ask":35.1,"volume":12,"openInterest":753,"impliedVolatility":0.7921,"delta":0.6397,"gamma":0.0034,"theta":-0.0219,"vega":0.5162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:22:03"},{"contractSymbol":"CRCL281215P00140000","optionType":"put","expiryDate":"2028-12-15","strike":140,"lastPrice":71.13,"bid":68,"ask":73.35,"volume":2,"openInterest":41,"impliedVolatility":0.7947,"delta":-0.4106,"gamma":0.0043,"theta":-0.025,"vega":0.513,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:42"},{"contractSymbol":"CRCL281215C00145000","optionType":"call","expiryDate":"2028-12-15","strike":145,"lastPrice":31.57,"bid":29.15,"ask":35.3,"volume":0,"openInterest":43,"impliedVolatility":0.7866,"delta":0.6289,"gamma":0.0034,"theta":-0.0223,"vega":0.5212,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T15:39:50"},{"contractSymbol":"CRCL281215P00145000","optionType":"put","expiryDate":"2028-12-15","strike":145,"lastPrice":76.88,"bid":72.75,"ask":78.3,"volume":0,"openInterest":44,"impliedVolatility":0.8128,"delta":-0.4243,"gamma":0.0044,"theta":-0.0253,"vega":0.5155,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T14:31:46"},{"contractSymbol":"CRCL281215C00150000","optionType":"call","expiryDate":"2028-12-15","strike":150,"lastPrice":30.06,"bid":31,"ask":34.65,"volume":2,"openInterest":738,"impliedVolatility":0.8137,"delta":0.6185,"gamma":0.0034,"theta":-0.0226,"vega":0.5257,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:37:14"},{"contractSymbol":"CRCL281215P00150000","optionType":"put","expiryDate":"2028-12-15","strike":150,"lastPrice":83.65,"bid":77.8,"ask":82.05,"volume":0,"openInterest":260,"impliedVolatility":0.8213,"delta":-0.4379,"gamma":0.0045,"theta":-0.0255,"vega":0.5166,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:51:54"},{"contractSymbol":"CRCL281215C00155000","optionType":"call","expiryDate":"2028-12-15","strike":155,"lastPrice":32.5,"bid":27.45,"ask":35.35,"volume":0,"openInterest":409,"impliedVolatility":0.8016,"delta":0.6084,"gamma":0.0035,"theta":-0.0229,"vega":0.5296,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T12:22:29"},{"contractSymbol":"CRCL281215P00155000","optionType":"put","expiryDate":"2028-12-15","strike":155,"lastPrice":83.59,"bid":78,"ask":88,"volume":0,"openInterest":12,"impliedVolatility":0.8033,"delta":-0.4512,"gamma":0.0046,"theta":-0.0257,"vega":0.518,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-24T09:30:02"},{"contractSymbol":"CRCL281215C00160000","optionType":"call","expiryDate":"2028-12-15","strike":160,"lastPrice":36.22,"bid":27,"ask":34.45,"volume":0,"openInterest":162,"impliedVolatility":0.8032,"delta":0.5985,"gamma":0.0035,"theta":-0.0231,"vega":0.533,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T13:09:47"},{"contractSymbol":"CRCL281215P00160000","optionType":"put","expiryDate":"2028-12-15","strike":160,"lastPrice":89.5,"bid":82,"ask":91.95,"volume":0,"openInterest":39,"impliedVolatility":0.802,"delta":-0.4642,"gamma":0.0046,"theta":-0.0259,"vega":0.5175,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T11:04:11"},{"contractSymbol":"CRCL281215C00165000","optionType":"call","expiryDate":"2028-12-15","strike":165,"lastPrice":36.66,"bid":26.05,"ask":34.05,"volume":0,"openInterest":11,"impliedVolatility":0.8042,"delta":0.5889,"gamma":0.0035,"theta":-0.0234,"vega":0.5359,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-08T11:09:29"},{"contractSymbol":"CRCL281215P00165000","optionType":"put","expiryDate":"2028-12-15","strike":165,"lastPrice":93.07,"bid":87.7,"ask":96,"volume":0,"openInterest":32,"impliedVolatility":0.8173,"delta":-0.477,"gamma":0.0047,"theta":-0.026,"vega":0.5168,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T11:00:49"},{"contractSymbol":"CRCL281215C00170000","optionType":"call","expiryDate":"2028-12-15","strike":170,"lastPrice":32.4,"bid":25.95,"ask":32.8,"volume":0,"openInterest":46,"impliedVolatility":0.8047,"delta":0.5796,"gamma":0.0035,"theta":-0.0236,"vega":0.5386,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-14T12:18:57"},{"contractSymbol":"CRCL281215P00170000","optionType":"put","expiryDate":"2028-12-15","strike":170,"lastPrice":97.8,"bid":90,"ask":100,"volume":0,"openInterest":15,"impliedVolatility":0.7985,"delta":-0.4896,"gamma":0.0048,"theta":-0.0262,"vega":0.5162,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-02T14:41:34"},{"contractSymbol":"CRCL281215C00175000","optionType":"call","expiryDate":"2028-12-15","strike":175,"lastPrice":22.17,"bid":26.25,"ask":31.6,"volume":0,"openInterest":45,"impliedVolatility":0.8088,"delta":0.5705,"gamma":0.0035,"theta":-0.0238,"vega":0.5409,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:42:33"},{"contractSymbol":"CRCL281215P00175000","optionType":"put","expiryDate":"2028-12-15","strike":175,"lastPrice":110.76,"bid":97.05,"ask":103.7,"volume":0,"openInterest":18,"impliedVolatility":0.8222,"delta":-0.502,"gamma":0.0048,"theta":-0.0263,"vega":0.5151,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-19T10:13:43"},{"contractSymbol":"CRCL281215C00180000","optionType":"call","expiryDate":"2028-12-15","strike":180,"lastPrice":26.65,"bid":25.8,"ask":30.25,"volume":2,"openInterest":893,"impliedVolatility":0.8042,"delta":0.5617,"gamma":0.0035,"theta":-0.024,"vega":0.5429,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:06:41"},{"contractSymbol":"CRCL281215P00180000","optionType":"put","expiryDate":"2028-12-15","strike":180,"lastPrice":118.83,"bid":99,"ask":108,"volume":0,"openInterest":21,"impliedVolatility":0.8016,"delta":-0.5142,"gamma":0.0049,"theta":-0.0263,"vega":0.5138,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-12T10:29:20"},{"contractSymbol":"CRCL281215C00185000","optionType":"call","expiryDate":"2028-12-15","strike":185,"lastPrice":22.06,"bid":23.8,"ask":29.2,"volume":0,"openInterest":197,"impliedVolatility":0.7878,"delta":0.5531,"gamma":0.0035,"theta":-0.0241,"vega":0.5446,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T11:13:18"},{"contractSymbol":"CRCL281215P00185000","optionType":"put","expiryDate":"2028-12-15","strike":185,"lastPrice":126.47,"bid":104.65,"ask":112.75,"volume":0,"openInterest":22,"impliedVolatility":0.8208,"delta":-0.5261,"gamma":0.005,"theta":-0.0264,"vega":0.5101,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-07T10:50:07"},{"contractSymbol":"CRCL281215C00190000","optionType":"call","expiryDate":"2028-12-15","strike":190,"lastPrice":25.2,"bid":25.2,"ask":29.1,"volume":2,"openInterest":954,"impliedVolatility":0.8108,"delta":0.5447,"gamma":0.0036,"theta":-0.0243,"vega":0.5459,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:02:44"},{"contractSymbol":"CRCL281215P00190000","optionType":"put","expiryDate":"2028-12-15","strike":190,"lastPrice":114.03,"bid":107,"ask":117,"volume":0,"openInterest":43,"impliedVolatility":0.8022,"delta":-0.538,"gamma":0.005,"theta":-0.0265,"vega":0.5064,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-10T10:59:06"},{"contractSymbol":"CRCL281215C00195000","optionType":"call","expiryDate":"2028-12-15","strike":195,"lastPrice":28,"bid":25,"ask":28.5,"volume":2,"openInterest":120,"impliedVolatility":0.8142,"delta":0.5366,"gamma":0.0036,"theta":-0.0244,"vega":0.5469,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:14:57"},{"contractSymbol":"CRCL281215P00195000","optionType":"put","expiryDate":"2028-12-15","strike":195,"lastPrice":118.11,"bid":113.2,"ask":121,"volume":0,"openInterest":31,"impliedVolatility":0.8185,"delta":-0.5496,"gamma":0.0051,"theta":-0.0266,"vega":0.5052,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-08-27T14:31:46"},{"contractSymbol":"CRCL281215C00200000","optionType":"call","expiryDate":"2028-12-15","strike":200,"lastPrice":25.2,"bid":24.55,"ask":26.25,"volume":23,"openInterest":1231,"impliedVolatility":0.7999,"delta":0.5286,"gamma":0.0036,"theta":-0.0245,"vega":0.5477,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:47:18"},{"contractSymbol":"CRCL281215P00200000","optionType":"put","expiryDate":"2028-12-15","strike":200,"lastPrice":121.63,"bid":117.3,"ask":122.95,"volume":2,"openInterest":298,"impliedVolatility":0.7929,"delta":-0.561,"gamma":0.0051,"theta":-0.0266,"vega":0.4998,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:15:42"},{"contractSymbol":"CRCL290119C00045000","optionType":"call","expiryDate":"2029-01-19","strike":45,"lastPrice":61.45,"bid":57,"ask":67,"volume":5,"openInterest":4,"impliedVolatility":0.8129,"delta":0.9027,"gamma":0.0015,"theta":-0.0038,"vega":0.2433,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:40:51"},{"contractSymbol":"CRCL290119P00045000","optionType":"put","expiryDate":"2029-01-19","strike":45,"lastPrice":0,"bid":5,"ask":15,"volume":0,"openInterest":0,"impliedVolatility":0.7915,"delta":-0.1029,"gamma":0.0016,"theta":-0.0112,"vega":0.2512,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL290119C00050000","optionType":"call","expiryDate":"2029-01-19","strike":50,"lastPrice":59.37,"bid":58.7,"ask":62.35,"volume":2,"openInterest":3,"impliedVolatility":0.8407,"delta":0.8873,"gamma":0.0017,"theta":-0.0054,"vega":0.2702,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:56:47"},{"contractSymbol":"CRCL290119P00050000","optionType":"put","expiryDate":"2029-01-19","strike":50,"lastPrice":12.51,"bid":11.6,"ask":14.55,"volume":2,"openInterest":4,"impliedVolatility":0.8209,"delta":-0.1196,"gamma":0.0018,"theta":-0.0124,"vega":0.2794,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T10:36:51"},{"contractSymbol":"CRCL290119C00055000","optionType":"call","expiryDate":"2029-01-19","strike":55,"lastPrice":57.97,"bid":53,"ask":61,"volume":0,"openInterest":2,"impliedVolatility":0.7895,"delta":0.8719,"gamma":0.0018,"theta":-0.0068,"vega":0.2958,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T11:36:55"},{"contractSymbol":"CRCL290119P00055000","optionType":"put","expiryDate":"2029-01-19","strike":55,"lastPrice":15.6,"bid":14.1,"ask":16.1,"volume":0,"openInterest":120,"impliedVolatility":0.8057,"delta":-0.1366,"gamma":0.002,"theta":-0.0135,"vega":0.3059,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-15T13:07:27"},{"contractSymbol":"CRCL290119C00060000","optionType":"call","expiryDate":"2029-01-19","strike":60,"lastPrice":44.59,"bid":51.05,"ask":60,"volume":0,"openInterest":1,"impliedVolatility":0.8061,"delta":0.8565,"gamma":0.002,"theta":-0.0082,"vega":0.3194,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:19:18"},{"contractSymbol":"CRCL290119P00060000","optionType":"put","expiryDate":"2029-01-19","strike":60,"lastPrice":19.33,"bid":16.4,"ask":18.6,"volume":0,"openInterest":1,"impliedVolatility":0.7998,"delta":-0.1536,"gamma":0.0022,"theta":-0.0146,"vega":0.3303,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T13:16:30"},{"contractSymbol":"CRCL290119C00065000","optionType":"call","expiryDate":"2029-01-19","strike":65,"lastPrice":48,"bid":49,"ask":57.15,"volume":0,"openInterest":2,"impliedVolatility":0.7886,"delta":0.8412,"gamma":0.0021,"theta":-0.0094,"vega":0.3415,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T13:40:52"},{"contractSymbol":"CRCL290119P00065000","optionType":"put","expiryDate":"2029-01-19","strike":65,"lastPrice":20.01,"bid":19.45,"ask":21.4,"volume":5,"openInterest":7,"impliedVolatility":0.8059,"delta":-0.1707,"gamma":0.0024,"theta":-0.0155,"vega":0.353,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:40:51"},{"contractSymbol":"CRCL290119C00070000","optionType":"call","expiryDate":"2029-01-19","strike":70,"lastPrice":51.54,"bid":50.95,"ask":54.35,"volume":4,"openInterest":0,"impliedVolatility":0.8261,"delta":0.8261,"gamma":0.0023,"theta":-0.0106,"vega":0.3621,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:35"},{"contractSymbol":"CRCL290119P00070000","optionType":"put","expiryDate":"2029-01-19","strike":70,"lastPrice":25.45,"bid":21.6,"ask":24.95,"volume":0,"openInterest":3,"impliedVolatility":0.806,"delta":-0.1877,"gamma":0.0026,"theta":-0.0164,"vega":0.3741,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T11:06:58"},{"contractSymbol":"CRCL290119C00075000","optionType":"call","expiryDate":"2029-01-19","strike":75,"lastPrice":42.05,"bid":46,"ask":54.55,"volume":0,"openInterest":3,"impliedVolatility":0.8059,"delta":0.8113,"gamma":0.0024,"theta":-0.0117,"vega":0.381,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:54:45"},{"contractSymbol":"CRCL290119P00075000","optionType":"put","expiryDate":"2029-01-19","strike":75,"lastPrice":28.9,"bid":24.95,"ask":28.35,"volume":0,"openInterest":4,"impliedVolatility":0.8167,"delta":-0.2046,"gamma":0.0027,"theta":-0.0172,"vega":0.3934,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T14:57:39"},{"contractSymbol":"CRCL290119C00080000","optionType":"call","expiryDate":"2029-01-19","strike":80,"lastPrice":50,"bid":46.65,"ask":52.5,"volume":3,"openInterest":7,"impliedVolatility":0.8275,"delta":0.7967,"gamma":0.0025,"theta":-0.0127,"vega":0.3985,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:59:22"},{"contractSymbol":"CRCL290119P00080000","optionType":"put","expiryDate":"2029-01-19","strike":80,"lastPrice":31.4,"bid":26.45,"ask":31.55,"volume":0,"openInterest":4,"impliedVolatility":0.799,"delta":-0.2213,"gamma":0.0029,"theta":-0.0179,"vega":0.4111,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:15:06"},{"contractSymbol":"CRCL290119C00085000","optionType":"call","expiryDate":"2029-01-19","strike":85,"lastPrice":41.47,"bid":43.55,"ask":48.45,"volume":0,"openInterest":16,"impliedVolatility":0.7761,"delta":0.7824,"gamma":0.0026,"theta":-0.0136,"vega":0.4146,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:19:07"},{"contractSymbol":"CRCL290119P00085000","optionType":"put","expiryDate":"2029-01-19","strike":85,"lastPrice":32.3,"bid":30.9,"ask":33.45,"volume":8,"openInterest":13,"impliedVolatility":0.7998,"delta":-0.2378,"gamma":0.003,"theta":-0.0186,"vega":0.4272,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T09:36:13"},{"contractSymbol":"CRCL290119C00090000","optionType":"call","expiryDate":"2029-01-19","strike":90,"lastPrice":45.11,"bid":41.7,"ask":46.85,"volume":5,"openInterest":4,"impliedVolatility":0.7696,"delta":0.7683,"gamma":0.0027,"theta":-0.0145,"vega":0.4295,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:42:40"},{"contractSymbol":"CRCL290119P00090000","optionType":"put","expiryDate":"2029-01-19","strike":90,"lastPrice":35.34,"bid":33.35,"ask":37.2,"volume":10,"openInterest":92,"impliedVolatility":0.7968,"delta":-0.2542,"gamma":0.0032,"theta":-0.0192,"vega":0.4417,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:33:36"},{"contractSymbol":"CRCL290119C00095000","optionType":"call","expiryDate":"2029-01-19","strike":95,"lastPrice":43.5,"bid":42.95,"ask":46.7,"volume":4,"openInterest":6,"impliedVolatility":0.8128,"delta":0.7546,"gamma":0.0028,"theta":-0.0153,"vega":0.443,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:41:01"},{"contractSymbol":"CRCL290119P00095000","optionType":"put","expiryDate":"2029-01-19","strike":95,"lastPrice":41.5,"bid":36.5,"ask":39.9,"volume":0,"openInterest":3,"impliedVolatility":0.7883,"delta":-0.2703,"gamma":0.0033,"theta":-0.0198,"vega":0.4549,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:14:52"},{"contractSymbol":"CRCL290119C00100000","optionType":"call","expiryDate":"2029-01-19","strike":100,"lastPrice":42.78,"bid":41.7,"ask":46.5,"volume":74,"openInterest":6,"impliedVolatility":0.8246,"delta":0.7413,"gamma":0.0029,"theta":-0.0161,"vega":0.4555,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T11:21:16"},{"contractSymbol":"CRCL290119P00100000","optionType":"put","expiryDate":"2029-01-19","strike":100,"lastPrice":43.55,"bid":39.6,"ask":44.15,"volume":0,"openInterest":66,"impliedVolatility":0.7946,"delta":-0.2862,"gamma":0.0034,"theta":-0.0202,"vega":0.4666,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:51:07"},{"contractSymbol":"CRCL290119C00105000","optionType":"call","expiryDate":"2029-01-19","strike":105,"lastPrice":41.3,"bid":38.85,"ask":43.95,"volume":2,"openInterest":2,"impliedVolatility":0.792,"delta":0.7282,"gamma":0.003,"theta":-0.0168,"vega":0.4669,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T14:13:26"},{"contractSymbol":"CRCL290119P00105000","optionType":"put","expiryDate":"2029-01-19","strike":105,"lastPrice":47.25,"bid":43.5,"ask":47.75,"volume":0,"openInterest":10,"impliedVolatility":0.8007,"delta":-0.3018,"gamma":0.0036,"theta":-0.0207,"vega":0.477,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T14:12:39"},{"contractSymbol":"CRCL290119C00110000","optionType":"call","expiryDate":"2029-01-19","strike":110,"lastPrice":36.07,"bid":36.1,"ask":42.7,"volume":0,"openInterest":0,"impliedVolatility":0.7745,"delta":0.7155,"gamma":0.003,"theta":-0.0174,"vega":0.4774,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T09:55:49"},{"contractSymbol":"CRCL290119P00110000","optionType":"put","expiryDate":"2029-01-19","strike":110,"lastPrice":0,"bid":46.2,"ask":50.2,"volume":0,"openInterest":0,"impliedVolatility":0.7811,"delta":-0.3172,"gamma":0.0037,"theta":-0.0211,"vega":0.4864,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL290119C00115000","optionType":"call","expiryDate":"2029-01-19","strike":115,"lastPrice":0,"bid":35.5,"ask":41.6,"volume":0,"openInterest":0,"impliedVolatility":0.7801,"delta":0.7031,"gamma":0.0031,"theta":-0.018,"vega":0.4869,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL290119P00115000","optionType":"put","expiryDate":"2029-01-19","strike":115,"lastPrice":52.61,"bid":49.95,"ask":55,"volume":4,"openInterest":0,"impliedVolatility":0.795,"delta":-0.3323,"gamma":0.0038,"theta":-0.0214,"vega":0.4944,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T13:37:38"},{"contractSymbol":"CRCL290119C00120000","optionType":"call","expiryDate":"2029-01-19","strike":120,"lastPrice":38.11,"bid":37.35,"ask":39.05,"volume":4,"openInterest":1,"impliedVolatility":0.7945,"delta":0.691,"gamma":0.0031,"theta":-0.0185,"vega":0.4956,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:07:53"},{"contractSymbol":"CRCL290119P00120000","optionType":"put","expiryDate":"2029-01-19","strike":120,"lastPrice":59.9,"bid":51,"ask":57,"volume":0,"openInterest":1,"impliedVolatility":0.753,"delta":-0.3472,"gamma":0.0039,"theta":-0.0218,"vega":0.5021,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T12:14:31"},{"contractSymbol":"CRCL290119C00125000","optionType":"call","expiryDate":"2029-01-19","strike":125,"lastPrice":31.47,"bid":33.55,"ask":39.05,"volume":0,"openInterest":3,"impliedVolatility":0.777,"delta":0.6793,"gamma":0.0032,"theta":-0.019,"vega":0.5035,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T09:30:06"},{"contractSymbol":"CRCL290119P00125000","optionType":"put","expiryDate":"2029-01-19","strike":125,"lastPrice":0,"bid":55,"ask":64,"volume":0,"openInterest":0,"impliedVolatility":0.7883,"delta":-0.3619,"gamma":0.004,"theta":-0.0221,"vega":0.5077,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL290119C00130000","optionType":"call","expiryDate":"2029-01-19","strike":130,"lastPrice":31.09,"bid":32.15,"ask":39.05,"volume":0,"openInterest":1,"impliedVolatility":0.7824,"delta":0.6678,"gamma":0.0032,"theta":-0.0195,"vega":0.5106,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-17T12:03:15"},{"contractSymbol":"CRCL290119P00130000","optionType":"put","expiryDate":"2029-01-19","strike":130,"lastPrice":0,"bid":60.45,"ask":65.7,"volume":0,"openInterest":0,"impliedVolatility":0.7846,"delta":-0.3763,"gamma":0.0041,"theta":-0.0223,"vega":0.5126,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL290119C00135000","optionType":"call","expiryDate":"2029-01-19","strike":135,"lastPrice":28,"bid":33.5,"ask":37.65,"volume":0,"openInterest":4,"impliedVolatility":0.7998,"delta":0.6567,"gamma":0.0033,"theta":-0.0199,"vega":0.517,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-16T15:58:27"},{"contractSymbol":"CRCL290119P00135000","optionType":"put","expiryDate":"2029-01-19","strike":135,"lastPrice":0,"bid":64.8,"ask":72,"volume":0,"openInterest":0,"impliedVolatility":0.8138,"delta":-0.3905,"gamma":0.0042,"theta":-0.0225,"vega":0.5174,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null},{"contractSymbol":"CRCL290119C00140000","optionType":"call","expiryDate":"2029-01-19","strike":140,"lastPrice":34.46,"bid":33.35,"ask":38.35,"volume":7,"openInterest":19,"impliedVolatility":0.8221,"delta":0.6458,"gamma":0.0033,"theta":-0.0203,"vega":0.5229,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":"2026-09-18T15:08:35"},{"contractSymbol":"CRCL290119P00140000","optionType":"put","expiryDate":"2029-01-19","strike":140,"lastPrice":0,"bid":66,"ask":72.8,"volume":0,"openInterest":0,"impliedVolatility":0.7589,"delta":-0.4044,"gamma":0.0042,"theta":-0.0227,"vega":0.5204,"currency":"USD","contractMultiplier":100,"multiplierStatus":"assumed standard contract","lastTradeDate":null}]}