[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRCL":3,"homepage-market-summary":31,"stock-options-CRCL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRCL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Circle Internet Group, Inc.","NYSE",null,"FINANCE SERVICES","Circle Internet Group Inc is a financial technology firm engaged in digital currencies and public blockchains for payments, commerce, and financial applications. The company's platform is a full-stack, internet financial platform business, organized around three pillars: Arc Blockchain and Developer Infrastructure, Circle Digital Assets and Services, and Circle Applications.","1,100","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},81.25,85.78,88.4,80.14,82.91,-1.66,-2,14247534.388466,213284,83.436,159.47,49.9,14476933.214478876,28.6,335,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":252,"updated_at":1724,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",6,"261009",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},29624,44590,0.28,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",20,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",27,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",34,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",41,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",48,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",76,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",104,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",167,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-04-16",195,"270416",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",257,"270617",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-12-17",440,"271217",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",475,"280121",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-06-16",622,"280616",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-12-15",804,"281215",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",839,"290119",[253,276,296,318,342,368,394,422,451,478,503,528,556,580,606,635,662,691,721,748,775,803,831,861,888,916,943,970,996,1021,1047,1070,1097,1122,1146,1172,1199,1224,1249,1275,1302,1326,1351,1375,1397,1422,1444,1466,1489,1510,1532,1552,1572,1593,1615,1637,1655,1674,1690,1707],{"strike":254,"call":255,"put":266,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":40},"CRCL  261009C00045000",34.95,39.7,0,1.2258,0.999864,0.000039,-0.00053,0.000059,0.008423,{"contract_symbol":267,"symbol":267,"bid":259,"ask":268,"last":269,"change":9,"changePercent":9,"volume":270,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":259,"in_the_money":14},"CRCL  261009P00045000",0.05,0.01,10,1.0493,-0.000012,0.000005,-0.000045,0.000006,{"strike":277,"call":278,"put":287,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":40},"CRCL  261009C00050000",29.95,34.7,0.998702,0.000312,-0.004285,0.000478,0.009341,{"contract_symbol":288,"symbol":288,"bid":259,"ask":289,"last":290,"change":259,"changePercent":9,"volume":259,"openInterest":194,"open_interest":194,"iv":271,"implied_volatility":271,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"CRCL  261009P00050000",0.43,0.03,-0.00024,0.000076,-0.000769,0.0001,-0.000004,{"strike":297,"call":298,"put":309,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":40},"CRCL  261009C00055000",24.9,29.5,40.1,0.7012,0.999985,0.000008,-0.000038,0.000007,0.010297,{"contract_symbol":310,"symbol":310,"bid":259,"ask":311,"last":269,"change":259,"changePercent":9,"volume":259,"openInterest":312,"open_interest":312,"iv":271,"implied_volatility":271,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"CRCL  261009P00055000",0.08,1271,-0.002339,0.000623,-0.006268,0.000817,-0.000037,{"strike":319,"call":320,"put":331,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":259,"changePercent":9,"volume":259,"openInterest":178,"open_interest":178,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"CRCL  261009C00060000",19.95,24.5,33,0.9927,0.990391,0.002319,-0.020888,0.002878,0.01108,{"contract_symbol":332,"symbol":332,"bid":259,"ask":290,"last":269,"change":333,"changePercent":9,"volume":334,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"CRCL  261009P00060000",-0.02,737,5191,0.8431,-0.003126,0.001007,-0.006544,0.001061,-0.00005,{"strike":343,"call":344,"put":356,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":259,"changePercent":9,"volume":259,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"CRCL  261009C00065000",15,17.85,17.62,21,0.7702,0.986904,0.003912,-0.021209,0.003766,0.011962,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":108,"change":113,"changePercent":9,"volume":360,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"CRCL  261009P00065000",0.02,0.09,130,329,0.7712,-0.013192,0.003932,-0.021372,0.00379,-0.00021,{"strike":369,"call":370,"put":382,"callItm":40,"putItm":14,"isAtm":14},69,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":259,"changePercent":9,"volume":259,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":40},"CRCL  261009C00069000",11.05,14.25,16.5,3,0.5973,0.982536,0.006461,-0.021064,0.004823,0.012643,{"contract_symbol":383,"symbol":383,"bid":108,"ask":384,"last":359,"change":385,"changePercent":9,"volume":386,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"CRCL  261009P00069000",0.1,-0.04,91,53,0.6448,-0.025004,0.008108,-0.030811,0.006535,-0.000396,{"strike":395,"call":396,"put":410,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":401,"changePercent":9,"volume":402,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":40},"CRCL  261009C00070000",9.95,12.1,12.71,-1.46,277,463,0.5545,0.981066,0.007456,-0.020948,0.005167,0.012808,{"contract_symbol":411,"symbol":411,"bid":311,"ask":412,"last":413,"change":113,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"CRCL  261009P00070000",0.12,0.13,360,455,0.6227,-0.031621,0.010208,-0.03618,0.007946,-0.0005,{"strike":423,"call":424,"put":438,"callItm":40,"putItm":14,"isAtm":14},71,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":429,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":40},"CRCL  261009C00071000",9.15,10.8,11.6,-2.1,278,281,0.2759,0.999908,0.000119,-0.000083,0.000041,0.013292,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":385,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"CRCL  261009P00071000",0.11,0.16,0.14,44,37,0.5971,-0.039208,0.0127,-0.041385,0.009479,-0.00062,{"strike":452,"call":453,"put":467,"callItm":40,"putItm":14,"isAtm":14},72,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":458,"changePercent":9,"volume":459,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":40},"CRCL  261009C00072000",8.25,11.15,8.65,-4.05,31,12,0.469,0.977397,0.01024,-0.020588,0.006003,0.013126,{"contract_symbol":468,"symbol":468,"bid":441,"ask":469,"last":469,"change":269,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"CRCL  261009P00072000",0.23,77,358,0.5881,-0.053491,0.01655,-0.052316,0.012166,-0.000847,{"strike":479,"call":480,"put":492,"callItm":40,"putItm":14,"isAtm":14},73,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":485,"changePercent":9,"volume":198,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":392,"rho":491,"in_the_money":40},"CRCL  261009C00073000",7.05,10.05,8.6,-3.56,7,0.4265,0.974997,0.012257,-0.02038,0.013277,{"contract_symbol":493,"symbol":493,"bid":412,"ask":494,"last":123,"change":495,"changePercent":9,"volume":210,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"CRCL  261009P00073000",0.34,-0.03,402,0.586,-0.074188,0.021426,-0.067253,0.015695,-0.001177,{"strike":504,"call":505,"put":518,"callItm":40,"putItm":14,"isAtm":14},74,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":510,"changePercent":9,"volume":202,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":40},"CRCL  261009C00074000",6.55,9.6,7.73,-3.02,2,0.3682,0.976809,0.013331,-0.016514,0.006135,0.013493,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":128,"change":259,"changePercent":9,"volume":395,"openInterest":395,"open_interest":395,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"CRCL  261009P00074000",0.33,0.45,0.5887,-0.101993,0.027052,-0.085676,0.019905,-0.001622,{"strike":529,"call":530,"put":543,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":535,"changePercent":9,"volume":536,"openInterest":444,"open_interest":444,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":40},"CRCL  261009C00075000",5.9,7.15,6.16,-3.79,51,0.357,0.962271,0.020585,-0.023982,0.009186,0.013453,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":269,"changePercent":9,"volume":548,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"CRCL  261009P00075000",0.48,0.58,0.51,590,1019,0.5878,-0.134527,0.032962,-0.104066,0.024216,-0.002145,{"strike":214,"call":557,"put":568,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":259,"changePercent":9,"volume":259,"openInterest":511,"open_interest":511,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":40},"CRCL  261009C00076000",4.9,6.6,17.37,0.3711,0.926636,0.033545,-0.042229,0.015562,0.013081,{"contract_symbol":569,"symbol":569,"bid":570,"ask":133,"last":571,"change":358,"changePercent":9,"volume":572,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"CRCL  261009P00076000",0.65,0.72,264,190,0.5855,-0.172618,0.039038,-0.122303,0.028569,-0.002759,{"strike":470,"call":581,"put":593,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":511,"openInterest":486,"open_interest":486,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":40},"CRCL  261009C00077000",4.25,5.65,5.06,-1.98,0.5469,0.79683,0.046223,-0.12634,0.031596,0.011173,{"contract_symbol":594,"symbol":594,"bid":68,"ask":595,"last":596,"change":597,"changePercent":9,"volume":598,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"CRCL  261009P00077000",1.04,0.97,0.15,318,253,0.5838,-0.216885,0.044996,-0.140143,0.032833,-0.003475,{"strike":607,"call":608,"put":621,"callItm":40,"putItm":14,"isAtm":14},78,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":610,"change":612,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":40},"CRCL  261009C00078000",4.15,4.8,-2.15,19,8,0.5086,0.758652,0.054836,-0.129647,0.034862,0.010755,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":626,"changePercent":9,"volume":627,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"CRCL  261009P00078000",1.21,1.31,1.25,0.24,501,411,0.579,-0.265772,0.050671,-0.155267,0.036674,-0.00427,{"strike":636,"call":637,"put":649,"callItm":40,"putItm":14,"isAtm":40},79,{"contract_symbol":638,"symbol":638,"bid":639,"ask":610,"last":640,"change":641,"changePercent":9,"volume":613,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":40},"CRCL  261009C00079000",3.65,3.5,-1.42,18,0.543,0.68816,0.058265,-0.156995,0.039544,0.009783,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":547,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"CRCL  261009P00079000",1.5,1.76,1.71,460,365,0.5841,-0.322213,0.054918,-0.171246,0.040096,-0.005197,{"strike":663,"call":664,"put":678,"callItm":40,"putItm":14,"isAtm":40},80,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":669,"changePercent":9,"volume":670,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":40},"CRCL  261009C00080000",3.25,3.4,3.35,-1.5,94,231,0.5999,0.617249,0.056893,-0.187129,0.042662,0.008771,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":511,"change":682,"changePercent":9,"volume":683,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"CRCL  261009P00080000",1.93,2.06,0.29,1045,718,0.5813,-0.380104,0.058587,-0.180958,0.042572,-0.006152,{"strike":692,"call":693,"put":707,"callItm":40,"putItm":14,"isAtm":40},81,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":40},"CRCL  261009C00081000",2.62,3.1,2.8,-2.65,788,32,0.5618,0.560212,0.062794,-0.181113,0.044093,0.008034,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":712,"changePercent":9,"volume":713,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"CRCL  261009P00081000",2.37,2.68,2.64,0.56,323,265,0.5874,-0.44104,0.060088,-0.18945,0.044114,-0.007172,{"strike":722,"call":723,"put":737,"callItm":14,"putItm":40,"isAtm":40},82,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":728,"changePercent":9,"volume":729,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":14},"CRCL  261009C00082000",2.22,2.46,2.47,-1.73,1690,461,0.5857,0.498173,0.060924,-0.191004,0.044602,0.007158,{"contract_symbol":738,"symbol":738,"bid":739,"ask":666,"last":375,"change":740,"changePercent":9,"volume":741,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":735,"rho":747,"in_the_money":40},"CRCL  261009P00082000",2.9,0.5,289,869,0.603,-0.500843,0.059175,-0.196652,-0.008194,{"strike":749,"call":750,"put":763,"callItm":14,"putItm":40,"isAtm":40},83,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":755,"changePercent":9,"volume":756,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":705,"rho":762,"in_the_money":14},"CRCL  261009C00083000",1.78,2.03,1.82,-1.28,217,100,0.5964,0.43976,0.059147,-0.192277,0.006337,{"contract_symbol":764,"symbol":764,"bid":667,"ask":765,"last":766,"change":133,"changePercent":9,"volume":767,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":40},"CRCL  261009P00083000",3.8,3.7,180,183,0.6062,-0.558751,0.058225,-0.195541,0.044118,-0.009188,{"strike":776,"call":777,"put":790,"callItm":14,"putItm":40,"isAtm":14},84,{"contract_symbol":778,"symbol":778,"bid":779,"ask":652,"last":780,"change":781,"changePercent":9,"volume":782,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"CRCL  261009C00084000",1.43,1.61,-1.39,567,3400,0.5977,0.383042,0.057115,-0.186487,0.042671,0.00554,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":118,"changePercent":9,"volume":795,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":40},"CRCL  261009P00084000",4.1,5,4.66,119,142,0.5998,-0.616452,0.056938,-0.187212,0.042688,-0.010181,{"strike":804,"call":805,"put":819,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":810,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":14},"CRCL  261009C00085000",1.3,1.38,1.28,-1.18,2247,852,0.6023,0.330604,0.053824,-0.178423,0.040518,0.004795,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":103,"changePercent":9,"volume":230,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":40},"CRCL  261009P00085000",4.85,5.35,5.17,1044,0.6284,-0.66148,0.052066,-0.187907,0.040896,-0.011018,{"strike":832,"call":833,"put":847,"callItm":14,"putItm":40,"isAtm":14},86,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":837,"change":838,"changePercent":9,"volume":839,"openInterest":840,"open_interest":840,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"CRCL  261009C00086000",0.99,1.15,1.08,-0.99,882,191,0.6091,0.283415,0.049722,-0.168591,0.037855,0.00412,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":852,"changePercent":9,"volume":853,"openInterest":854,"open_interest":854,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":40},"CRCL  261009P00086000",5.55,6.8,6.28,1.56,68,234,0.6483,-0.702961,0.047758,-0.183419,0.038697,-0.011801,{"strike":862,"call":863,"put":875,"callItm":14,"putItm":40,"isAtm":14},87,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":838,"changePercent":9,"volume":868,"openInterest":767,"open_interest":767,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":14},"CRCL  261009C00087000",0.75,0.89,0.82,1838,0.6093,0.23849,0.045478,-0.154306,0.034636,0.003477,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":880,"changePercent":9,"volume":881,"openInterest":414,"open_interest":414,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":40},"CRCL  261009P00087000",6.35,7.65,7.17,1.46,16,0.6831,-0.733928,0.042973,-0.183289,0.036695,-0.01244,{"strike":889,"call":890,"put":903,"callItm":14,"putItm":40,"isAtm":14},88,{"contract_symbol":891,"symbol":891,"bid":138,"ask":892,"last":893,"change":894,"changePercent":9,"volume":895,"openInterest":896,"open_interest":896,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"CRCL  261009C00088000",0.76,0.69,-1.17,625,3247,0.6017,0.194871,0.040971,-0.135547,0.030812,0.00285,{"contract_symbol":904,"symbol":904,"bid":482,"ask":905,"last":906,"change":907,"changePercent":9,"volume":908,"openInterest":909,"open_interest":909,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":40},"CRCL  261009P00088000",8.05,7.75,2.01,117,713,0.6935,-0.76865,0.03929,-0.172712,0.034059,-0.013124,{"strike":917,"call":918,"put":931,"callItm":14,"putItm":40,"isAtm":14},89,{"contract_symbol":919,"symbol":919,"bid":920,"ask":133,"last":921,"change":922,"changePercent":9,"volume":923,"openInterest":924,"open_interest":924,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":14},"CRCL  261009C00089000",0.47,0.59,-0.84,154,776,0.6125,0.16398,0.036105,-0.123787,0.027641,0.002401,{"contract_symbol":932,"symbol":932,"bid":614,"ask":933,"last":934,"change":935,"changePercent":9,"volume":67,"openInterest":936,"open_interest":936,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":40},"CRCL  261009P00089000",9.5,8.9,1.62,404,0.7055,-0.798826,0.035621,-0.162017,0.03141,-0.013745,{"strike":944,"call":945,"put":957,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":946,"symbol":946,"bid":947,"ask":545,"last":545,"change":948,"changePercent":9,"volume":949,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":14},"CRCL  261009C00090000",0.44,-0.59,3859,2320,0.6294,0.140208,0.031662,-0.114634,0.024909,0.002054,{"contract_symbol":958,"symbol":958,"bid":959,"ask":270,"last":960,"change":961,"changePercent":9,"volume":962,"openInterest":963,"open_interest":963,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":40},"CRCL  261009P00090000",8.8,9.52,1.44,61,340,0.7485,-0.81399,0.032007,-0.16387,0.029944,-0.014157,{"strike":386,"call":971,"put":984,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":972,"symbol":972,"bid":143,"ask":973,"last":974,"change":975,"changePercent":9,"volume":976,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"CRCL  261009C00091000",0.42,0.36,-0.57,1477,322,0.64,0.117747,0.027587,-0.103259,0.022067,0.001727,{"contract_symbol":985,"symbol":985,"bid":986,"ask":456,"last":987,"change":725,"changePercent":9,"volume":988,"openInterest":989,"open_interest":989,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":40},"CRCL  261009P00091000",9.75,10.97,35,496,0.7035,-0.857885,0.028587,-0.12931,0.025139,-0.014966,{"strike":997,"call":998,"put":1011,"callItm":14,"putItm":40,"isAtm":14},91.5,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":520,"change":1002,"changePercent":9,"volume":1003,"openInterest":1004,"open_interest":1004,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":14},"CRCL  261009C00091500",0.27,0.37,-0.68,40,56,0.6423,0.106727,0.025624,-0.096601,0.020571,0.001566,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":460,"last":611,"change":259,"changePercent":9,"volume":259,"openInterest":1014,"open_interest":1014,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":40},"CRCL  261009P00091500",10.1,102,0.6963,-0.872967,0.026744,-0.118491,0.023275,-0.015277,{"strike":1022,"call":1023,"put":1034,"callItm":14,"putItm":40,"isAtm":14},92,{"contract_symbol":1024,"symbol":1024,"bid":626,"ask":494,"last":1025,"change":1026,"changePercent":9,"volume":361,"openInterest":1027,"open_interest":1027,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":14},"CRCL  261009C00092000",0.3,-0.66,2353,0.6429,0.095989,0.023695,-0.089506,0.019041,0.00141,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":1038,"change":1039,"changePercent":9,"volume":536,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":40},"CRCL  261009P00092000",10.55,12.15,11.44,2.34,370,0.688,-0.887482,0.024845,-0.107481,0.021366,-0.015579,{"strike":1048,"call":1049,"put":1059,"callItm":14,"putItm":40,"isAtm":14},92.5,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":546,"last":123,"change":1052,"changePercent":9,"volume":194,"openInterest":944,"open_interest":944,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":14},"CRCL  261009C00092500",0.21,-0.51,0.6486,0.087948,0.022012,-0.084638,0.017846,0.001292,{"contract_symbol":1060,"symbol":1060,"bid":372,"ask":1061,"last":1062,"change":1063,"changePercent":9,"volume":270,"openInterest":194,"open_interest":194,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":40},"CRCL  261009P00092500",12.2,7.84,-1.81,0.6907,-0.897158,0.023196,-0.101131,0.020025,-0.015813,{"strike":1071,"call":1072,"put":1084,"callItm":14,"putItm":40,"isAtm":14},93,{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":545,"last":469,"change":1075,"changePercent":9,"volume":1076,"openInterest":1077,"open_interest":1077,"iv":1078,"implied_volatility":1078,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":14},"CRCL  261009C00093000",0.2,-0.45,110,761,0.6571,0.081535,0.020528,-0.081013,0.016861,0.001198,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":1088,"change":1089,"changePercent":9,"volume":486,"openInterest":1090,"open_interest":1090,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":40},"CRCL  261009P00093000",10.65,13.2,6.45,-3.03,325,0.8495,-0.854427,0.024062,-0.158696,0.02555,-0.015312,{"strike":1098,"call":1099,"put":1112,"callItm":14,"putItm":40,"isAtm":14},93.5,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":469,"change":1103,"changePercent":9,"volume":1104,"openInterest":1105,"open_interest":1105,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":14},"CRCL  261009C00093500",0.17,0.26,-0.47,36,149,0.6637,0.075068,0.019089,-0.076858,0.015837,0.001103,{"contract_symbol":1113,"symbol":1113,"bid":399,"ask":1114,"last":1115,"change":259,"changePercent":9,"volume":259,"openInterest":486,"open_interest":486,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":40},"CRCL  261009P00093500",14.35,10.52,0.8657,-0.859693,0.023031,-0.157743,0.024921,-0.015483,{"strike":670,"call":1123,"put":1133,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1124,"symbol":1124,"bid":1051,"ask":520,"last":1051,"change":1125,"changePercent":9,"volume":387,"openInterest":1126,"open_interest":1126,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":14},"CRCL  261009C00094000",-0.54,113,0.6722,0.069727,0.017813,-0.073555,0.014966,0.001025,{"contract_symbol":1134,"symbol":1134,"bid":399,"ask":1135,"last":1136,"change":1137,"changePercent":9,"volume":1138,"openInterest":1139,"open_interest":1139,"iv":1140,"implied_volatility":1140,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":40},"CRCL  261009P00094000",13.95,11.9,-0.21,22,279,0.7388,-0.909194,0.01979,-0.098729,0.018276,-0.016273,{"strike":1147,"call":1148,"put":1160,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":1149,"symbol":1149,"bid":413,"ask":1150,"last":412,"change":1151,"changePercent":9,"volume":1152,"openInterest":1153,"open_interest":1153,"iv":1154,"implied_volatility":1154,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":14},"CRCL  261009C00095000",0.18,-0.37,1224,901,0.6878,0.060026,0.015496,-0.067001,0.013323,0.000882,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":1165,"changePercent":9,"volume":459,"openInterest":1166,"open_interest":1166,"iv":362,"implied_volatility":362,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":40},"CRCL  261009P00095000",13.5,14.9,14.76,2.74,459,-0.915536,0.017962,-0.097636,0.017315,-0.016554,{"strike":1173,"call":1174,"put":1186,"callItm":14,"putItm":40,"isAtm":14},96,{"contract_symbol":1175,"symbol":1175,"bid":311,"ask":184,"last":1176,"change":1177,"changePercent":9,"volume":1178,"openInterest":1179,"open_interest":1179,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":14},"CRCL  261009C00096000",0.22,-0.23,144,376,0.6994,0.050849,0.013368,-0.05976,0.011686,0.000748,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":1190,"change":1191,"changePercent":9,"volume":1192,"openInterest":692,"open_interest":692,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":40},"CRCL  261009P00096000",14.4,16.3,14.7,1.69,11,0.802,-0.921353,0.016369,-0.096209,0.016408,-0.016828,{"strike":1200,"call":1201,"put":1211,"callItm":14,"putItm":40,"isAtm":14},97,{"contract_symbol":1202,"symbol":1202,"bid":384,"ask":626,"last":413,"change":1203,"changePercent":9,"volume":1204,"openInterest":684,"open_interest":684,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":14},"CRCL  261009C00097000",-0.32,47,0.7173,0.044657,0.011747,-0.055237,0.010532,0.000657,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":1215,"change":1216,"changePercent":9,"volume":460,"openInterest":1217,"open_interest":1217,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":40},"CRCL  261009P00097000",15.1,16.75,16.4,1.77,98,0.9627,-0.891872,0.017256,-0.146168,0.020765,-0.016606,{"strike":1217,"call":1225,"put":1236,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1226,"symbol":1226,"bid":259,"ask":1227,"last":384,"change":1228,"changePercent":9,"volume":607,"openInterest":1229,"open_interest":1229,"iv":1230,"implied_volatility":1230,"delta":1231,"gamma":1232,"theta":1233,"vega":1234,"rho":1235,"in_the_money":14},"CRCL  261009C00098000",0.31,-0.28,210,0.7263,0.037545,0.010079,-0.048589,0.00915,0.000552,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":1240,"change":1241,"changePercent":9,"volume":486,"openInterest":1242,"open_interest":1242,"iv":1243,"implied_volatility":1243,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":40},"CRCL  261009P00098000",16.35,18.15,16.62,1.87,273,0.8587,-0.931732,0.013719,-0.092443,0.014724,-0.017356,{"strike":1250,"call":1251,"put":1262,"callItm":14,"putItm":40,"isAtm":14},99,{"contract_symbol":1252,"symbol":1252,"bid":259,"ask":412,"last":413,"change":1253,"changePercent":9,"volume":1254,"openInterest":1255,"open_interest":1255,"iv":1256,"implied_volatility":1256,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":14},"CRCL  261009C00099000",-0.25,1361,523,0.7348,0.031501,0.008624,-0.042555,0.007921,0.000464,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":1267,"changePercent":9,"volume":346,"openInterest":1268,"open_interest":1268,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":40},"CRCL  261009P00099000",17.45,18.7,18.35,2.61,228,0.8847,-0.936417,0.012602,-0.09014,0.013935,-0.017612,{"strike":757,"call":1276,"put":1288,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":359,"last":311,"change":1279,"changePercent":9,"volume":1280,"openInterest":1281,"open_interest":1281,"iv":1282,"implied_volatility":1282,"delta":1283,"gamma":1284,"theta":1285,"vega":1286,"rho":1287,"in_the_money":14},"CRCL  261009C00100000",0.07,-0.15,1947,1728,0.7509,0.027744,0.007595,-0.039135,0.007129,0.000408,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":1292,"change":1293,"changePercent":9,"volume":1294,"openInterest":1295,"open_interest":1295,"iv":1296,"implied_volatility":1296,"delta":1297,"gamma":1298,"theta":1299,"vega":1300,"rho":1301,"in_the_money":40},"CRCL  261009P00100000",18.3,20.1,15.21,-1.58,4,452,0.9092,-0.940829,0.011592,-0.087573,0.013174,-0.017864,{"strike":1303,"call":1304,"put":1315,"callItm":14,"putItm":40,"isAtm":14},101,{"contract_symbol":1305,"symbol":1305,"bid":268,"ask":384,"last":311,"change":1306,"changePercent":9,"volume":1307,"openInterest":1308,"open_interest":1308,"iv":1309,"implied_volatility":1309,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":14},"CRCL  261009C00101000",-0.17,822,306,0.7736,0.025602,0.006894,-0.037702,0.006666,0.000376,{"contract_symbol":1316,"symbol":1316,"bid":1317,"ask":349,"last":1318,"change":259,"changePercent":9,"volume":259,"openInterest":1319,"open_interest":1319,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":40},"CRCL  261009P00101000",19.3,18.43,240,0.9321,-0.945007,0.010674,-0.084753,0.012436,-0.018112,{"strike":1014,"call":1327,"put":1338,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1328,"symbol":1328,"bid":290,"ask":412,"last":1278,"change":1329,"changePercent":9,"volume":1330,"openInterest":1331,"open_interest":1331,"iv":1332,"implied_volatility":1332,"delta":1333,"gamma":1334,"theta":1335,"vega":1336,"rho":1337,"in_the_money":14},"CRCL  261009C00102000",-0.11,17,145,0.7951,0.023598,0.006264,-0.036191,0.006225,0.000347,{"contract_symbol":1339,"symbol":1339,"bid":1340,"ask":1341,"last":1342,"change":1343,"changePercent":9,"volume":793,"openInterest":1344,"open_interest":1344,"iv":1345,"implied_volatility":1345,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":40},"CRCL  261009P00102000",20.3,22.35,15.36,-3.5,631,0.9535,-0.948983,0.009831,-0.081687,0.011717,-0.018358,{"strike":1352,"call":1353,"put":1363,"callItm":14,"putItm":40,"isAtm":14},103,{"contract_symbol":1354,"symbol":1354,"bid":290,"ask":359,"last":359,"change":1355,"changePercent":9,"volume":1192,"openInterest":1356,"open_interest":1356,"iv":1357,"implied_volatility":1357,"delta":1358,"gamma":1359,"theta":1360,"vega":1361,"rho":1362,"in_the_money":14},"CRCL  261009C00103000",-0.06,348,0.8154,0.021701,0.005691,-0.034584,0.005801,0.000319,{"contract_symbol":1364,"symbol":1364,"bid":1365,"ask":1366,"last":1367,"change":1343,"changePercent":9,"volume":793,"openInterest":1368,"open_interest":1368,"iv":1369,"implied_volatility":1369,"delta":1370,"gamma":1371,"theta":1372,"vega":1373,"rho":1374,"in_the_money":40},"CRCL  261009P00103000",21.35,23.2,16.25,9,1.0608,-0.936101,0.01055,-0.108505,0.013989,-0.018366,{"strike":218,"call":1376,"put":1386,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1377,"symbol":1377,"bid":259,"ask":108,"last":268,"change":1378,"changePercent":9,"volume":776,"openInterest":1379,"open_interest":1379,"iv":1380,"implied_volatility":1380,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":14},"CRCL  261009C00104000",-0.12,153,0.8344,0.019898,0.005168,-0.032883,0.00539,0.000292,{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":1389,"last":1390,"change":259,"changePercent":9,"volume":259,"openInterest":349,"open_interest":349,"iv":1391,"implied_volatility":1391,"delta":1392,"gamma":1393,"theta":1394,"vega":1395,"rho":1396,"in_the_money":40},"CRCL  261009P00104000",20.55,24.1,22.65,0.9913,-0.956436,0.008332,-0.07483,0.010324,-0.018841,{"strike":1398,"call":1399,"put":1410,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":1400,"symbol":1400,"bid":259,"ask":384,"last":268,"change":1401,"changePercent":9,"volume":1402,"openInterest":1403,"open_interest":1403,"iv":1404,"implied_volatility":1404,"delta":1405,"gamma":1406,"theta":1407,"vega":1408,"rho":1409,"in_the_money":14},"CRCL  261009C00105000",-0.1,408,338,0.8521,0.018175,0.004685,-0.031089,0.00499,0.000267,{"contract_symbol":1411,"symbol":1411,"bid":1412,"ask":1413,"last":1414,"change":259,"changePercent":9,"volume":259,"openInterest":1415,"open_interest":1415,"iv":1416,"implied_volatility":1416,"delta":1417,"gamma":1418,"theta":1419,"vega":1420,"rho":1421,"in_the_money":40},"CRCL  261009P00105000",21.55,25.1,22.8,136,1.0076,-0.959958,0.007656,-0.071042,0.009642,-0.019079,{"strike":1423,"call":1424,"put":1434,"callItm":14,"putItm":40,"isAtm":14},106,{"contract_symbol":1425,"symbol":1425,"bid":259,"ask":412,"last":311,"change":1355,"changePercent":9,"volume":1426,"openInterest":1427,"open_interest":1427,"iv":1428,"implied_volatility":1428,"delta":1429,"gamma":1430,"theta":1431,"vega":1432,"rho":1433,"in_the_money":14},"CRCL  261009C00106000",128,193,0.8683,0.016521,0.004238,-0.0292,0.0046,0.000242,{"contract_symbol":1435,"symbol":1435,"bid":1436,"ask":1437,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1438,"implied_volatility":1438,"delta":1439,"gamma":1440,"theta":1441,"vega":1442,"rho":1443,"in_the_money":40},"CRCL  261009P00106000",22.55,26.15,1.0681,-0.956182,0.007769,-0.081001,0.010372,-0.019214,{"strike":1445,"call":1446,"put":1455,"callItm":14,"putItm":40,"isAtm":14},107,{"contract_symbol":1447,"symbol":1447,"bid":259,"ask":1102,"last":108,"change":1355,"changePercent":9,"volume":1448,"openInterest":459,"open_interest":459,"iv":1449,"implied_volatility":1449,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":14},"CRCL  261009C00107000",14,0.8829,0.014927,0.003821,-0.027217,0.004216,0.000219,{"contract_symbol":1456,"symbol":1456,"bid":1457,"ask":1458,"last":1459,"change":259,"changePercent":9,"volume":259,"openInterest":511,"open_interest":511,"iv":1460,"implied_volatility":1460,"delta":1461,"gamma":1462,"theta":1463,"vega":1464,"rho":1465,"in_the_money":40},"CRCL  261009P00107000",24.4,27.15,19.21,1.0346,-0.966695,0.006413,-0.062736,0.008293,-0.019551,{"strike":1467,"call":1468,"put":1479,"callItm":14,"putItm":40,"isAtm":14},108,{"contract_symbol":1469,"symbol":1469,"bid":259,"ask":1470,"last":1470,"change":1471,"changePercent":9,"volume":1472,"openInterest":198,"open_interest":198,"iv":1473,"implied_volatility":1473,"delta":1474,"gamma":1475,"theta":1476,"vega":1477,"rho":1478,"in_the_money":14},"CRCL  261009C00108000",0.04,-0.05,156,0.8958,0.013383,0.003427,-0.025135,0.003838,0.000196,{"contract_symbol":1480,"symbol":1480,"bid":1481,"ask":1482,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1483,"implied_volatility":1483,"delta":1484,"gamma":1485,"theta":1486,"vega":1487,"rho":1488,"in_the_money":40},"CRCL  261009P00108000",24.55,28.15,1.0448,-0.969943,0.005834,-0.058206,0.007619,-0.019785,{"strike":1490,"call":1491,"put":1500,"callItm":14,"putItm":40,"isAtm":14},109,{"contract_symbol":1492,"symbol":1492,"bid":259,"ask":1278,"last":1278,"change":385,"changePercent":9,"volume":1493,"openInterest":324,"open_interest":324,"iv":1494,"implied_volatility":1494,"delta":1495,"gamma":1496,"theta":1497,"vega":1498,"rho":1499,"in_the_money":14},"CRCL  261009C00109000",374,0.9067,0.011881,0.003055,-0.022951,0.003462,0.000174,{"contract_symbol":1501,"symbol":1501,"bid":1502,"ask":1503,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1504,"implied_volatility":1504,"delta":1505,"gamma":1506,"theta":1507,"vega":1508,"rho":1509,"in_the_money":40},"CRCL  261009P00109000",26.45,29.2,1.0526,-0.973135,0.005274,-0.05341,0.00694,-0.020018,{"strike":1076,"call":1511,"put":1521,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1512,"symbol":1512,"bid":358,"ask":1470,"last":1470,"change":333,"changePercent":9,"volume":1513,"openInterest":1514,"open_interest":1514,"iv":1515,"implied_volatility":1515,"delta":1516,"gamma":1517,"theta":1518,"vega":1519,"rho":1520,"in_the_money":14},"CRCL  261009C00110000",601,1309,0.9157,0.01043,0.002701,-0.020697,0.003091,0.000153,{"contract_symbol":1522,"symbol":1522,"bid":1523,"ask":1524,"last":1525,"change":259,"changePercent":9,"volume":259,"openInterest":1448,"open_interest":1448,"iv":1526,"implied_volatility":1526,"delta":1527,"gamma":1528,"theta":1529,"vega":1530,"rho":1531,"in_the_money":40},"CRCL  261009P00110000",27.45,30.25,25.99,1.0576,-0.976279,0.00473,-0.048348,0.006252,-0.020251,{"strike":1533,"call":1534,"put":1542,"callItm":14,"putItm":40,"isAtm":14},111,{"contract_symbol":1535,"symbol":1535,"bid":259,"ask":311,"last":311,"change":259,"changePercent":9,"volume":259,"openInterest":190,"open_interest":190,"iv":1536,"implied_volatility":1536,"delta":1537,"gamma":1538,"theta":1539,"vega":1540,"rho":1541,"in_the_money":14},"CRCL  261009C00111000",0.9291,0.009474,0.002448,-0.019308,0.002842,0.000139,{"contract_symbol":1543,"symbol":1543,"bid":1544,"ask":1545,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1546,"implied_volatility":1546,"delta":1547,"gamma":1548,"theta":1549,"vega":1550,"rho":1551,"in_the_money":40},"CRCL  261009P00111000",26.55,32.7,1.0605,-0.979264,0.00421,-0.043281,0.005581,-0.020481,{"strike":1553,"call":1554,"put":1562,"callItm":14,"putItm":40,"isAtm":14},112,{"contract_symbol":1555,"symbol":1555,"bid":259,"ask":412,"last":412,"change":358,"changePercent":9,"volume":47,"openInterest":1294,"open_interest":1294,"iv":1556,"implied_volatility":1556,"delta":1557,"gamma":1558,"theta":1559,"vega":1560,"rho":1561,"in_the_money":14},"CRCL  261009C00112000",0.9487,0.009029,0.002298,-0.018904,0.002725,0.000132,{"contract_symbol":1563,"symbol":1563,"bid":1564,"ask":1565,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1566,"implied_volatility":1566,"delta":1567,"gamma":1568,"theta":1569,"vega":1570,"rho":1571,"in_the_money":40},"CRCL  261009P00112000",29.7,32.15,0.9988,-0.987429,0.002912,-0.026548,0.003635,-0.020786,{"strike":1573,"call":1574,"put":1582,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":1575,"symbol":1575,"bid":358,"ask":268,"last":268,"change":269,"changePercent":9,"volume":460,"openInterest":756,"open_interest":756,"iv":1576,"implied_volatility":1576,"delta":1577,"gamma":1578,"theta":1579,"vega":1580,"rho":1581,"in_the_money":14},"CRCL  261009C00115000",1.0057,0.007869,0.001921,-0.01776,0.002415,0.000115,{"contract_symbol":1583,"symbol":1583,"bid":1584,"ask":1585,"last":1586,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1587,"implied_volatility":1587,"delta":1588,"gamma":1589,"theta":1590,"vega":1591,"rho":1592,"in_the_money":40},"CRCL  261009P00115000",31.55,35.4,24.46,1.1035,-0.985668,0.002952,-0.032848,0.004071,-0.021323,{"strike":1594,"call":1595,"put":1604,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":1596,"symbol":1596,"bid":259,"ask":359,"last":358,"change":495,"changePercent":9,"volume":178,"openInterest":1597,"open_interest":1597,"iv":1598,"implied_volatility":1598,"delta":1599,"gamma":1600,"theta":1601,"vega":1602,"rho":1603,"in_the_money":14},"CRCL  261009C00120000",208,1.0909,0.006207,0.001437,-0.015626,0.001959,0.000091,{"contract_symbol":1605,"symbol":1605,"bid":1606,"ask":1607,"last":1608,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1609,"implied_volatility":1609,"delta":1610,"gamma":1611,"theta":1612,"vega":1613,"rho":1614,"in_the_money":40},"CRCL  261009P00120000",36.55,40.15,28.67,1.1953,-0.98834,0.00228,-0.029768,0.003406,-0.022299,{"strike":1616,"call":1617,"put":1626,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":1618,"symbol":1618,"bid":259,"ask":1470,"last":269,"change":259,"changePercent":9,"volume":486,"openInterest":1619,"open_interest":1619,"iv":1620,"implied_volatility":1620,"delta":1621,"gamma":1622,"theta":1623,"vega":1624,"rho":1625,"in_the_money":14},"CRCL  261009C00125000",236,1.1635,0.004784,0.001069,-0.013222,0.001554,0.00007,{"contract_symbol":1627,"symbol":1627,"bid":1628,"ask":1629,"last":1630,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1631,"implied_volatility":1631,"delta":1632,"gamma":1633,"theta":1634,"vega":1635,"rho":1636,"in_the_money":40},"CRCL  261009P00125000",41.55,45.2,29.13,1.212,-0.993445,0.001357,-0.018218,0.002056,-0.023309,{"strike":360,"call":1638,"put":1645,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1639,"symbol":1639,"bid":259,"ask":1227,"last":290,"change":259,"changePercent":9,"volume":259,"openInterest":395,"open_interest":395,"iv":1620,"implied_volatility":1620,"delta":1640,"gamma":1641,"theta":1642,"vega":1643,"rho":1644,"in_the_money":14},"CRCL  261009C00130000",0.002274,0.000548,-0.006775,0.000796,0.000033,{"contract_symbol":1646,"symbol":1646,"bid":1647,"ask":1648,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1649,"implied_volatility":1649,"delta":1650,"gamma":1651,"theta":1652,"vega":1653,"rho":1654,"in_the_money":40},"CRCL  261009P00130000",46.55,50.1,1.2748,-0.99499,0.001016,-0.015095,0.00162,-0.024267,{"strike":1656,"call":1657,"put":1665,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1658,"symbol":1658,"bid":259,"ask":547,"last":358,"change":113,"changePercent":9,"volume":375,"openInterest":642,"open_interest":642,"iv":1659,"implied_volatility":1659,"delta":1660,"gamma":1661,"theta":1662,"vega":1663,"rho":1664,"in_the_money":14},"CRCL  261009C00135000",1.1631,0.001051,0.000271,-0.00335,0.000394,0.000015,{"contract_symbol":1666,"symbol":1666,"bid":1667,"ask":1668,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1631,"implied_volatility":1631,"delta":1669,"gamma":1670,"theta":1671,"vega":1672,"rho":1673,"in_the_money":40},"CRCL  261009P00135000",51.9,55.1,-0.998384,0.000385,-0.005173,0.000584,-0.025252,{"strike":1675,"call":1676,"put":1681,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":1677,"symbol":1677,"bid":259,"ask":520,"last":359,"change":259,"changePercent":9,"volume":259,"openInterest":613,"open_interest":613,"iv":1620,"implied_volatility":1620,"delta":285,"gamma":1678,"theta":1679,"vega":1680,"rho":307,"in_the_money":14},"CRCL  261009C00140000",0.000131,-0.001623,0.000191,{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":1684,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1649,"implied_volatility":1649,"delta":1685,"gamma":1686,"theta":1687,"vega":1688,"rho":1689,"in_the_money":40},"CRCL  261009P00140000",56.55,60.15,-0.99865,0.000311,-0.004618,0.000496,-0.026192,{"strike":1331,"call":1691,"put":1698,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1692,"symbol":1692,"bid":259,"ask":640,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1659,"implied_volatility":1659,"delta":1693,"gamma":1694,"theta":1695,"vega":1696,"rho":1697,"in_the_money":14},"CRCL  261009C00145000",0.000212,0.000062,-0.000761,0.00009,0.000003,{"contract_symbol":1699,"symbol":1699,"bid":1700,"ask":1701,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1649,"implied_volatility":1649,"delta":1702,"gamma":1703,"theta":1704,"vega":1705,"rho":1706,"in_the_money":40},"CRCL  261009P00145000",60.45,66.6,-0.999316,0.000167,-0.002475,0.000266,-0.027138,{"strike":1708,"call":1709,"put":1715,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1710,"symbol":1710,"bid":259,"ask":68,"last":1150,"change":259,"changePercent":9,"volume":259,"openInterest":67,"open_interest":67,"iv":1620,"implied_volatility":1620,"delta":1711,"gamma":1712,"theta":1713,"vega":436,"rho":1714,"in_the_money":14},"CRCL  261009C00150000",0.000093,0.000029,-0.000353,0.000001,{"contract_symbol":1716,"symbol":1716,"bid":1717,"ask":1718,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1631,"implied_volatility":1631,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":40},"CRCL  261009P00150000",66.55,70.15,-0.999828,0.000048,-0.000651,0.000073,-0.028082,"2026-10-04T06:32:04.230276+00:00"]