{"timestamp": "2026-10-21 23:45:09", "data": {"options": [{"option": "CRCL261023C00045000", "bid": 43.9, "bid_size": 29.0, "ask": 48.1, "ask_size": 5.0, "iv": 6.8588, "open_interest": 4.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 44.7155, "change": 0.58, "open": 42.35, "high": 42.35, "low": 42.04, "tick": "down", "last_trade_price": 42.18, "last_trade_time": "2026-10-21T10:01:10", "percent_change": 1.39423, "prev_day_close": 41.6000003814697}, {"option": "CRCL261023P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.0822, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T14:39:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CRCL261023C00050000", "bid": 38.95, "bid_size": 29.0, "ask": 43.05, "ask_size": 6.0, "iv": 5.9717, "open_interest": 7.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 39.718, "change": 1.425, "open": 37.44, "high": 37.44, "low": 37.06, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-10-21T10:01:10", "percent_change": 3.98322, "prev_day_close": 35.7750015258789}, {"option": "CRCL261023P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 6.9191, "open_interest": 5239.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T12:48:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CRCL261023C00055000", "bid": 33.95, "bid_size": 24.0, "ask": 38.9, "ask_size": 5.0, "iv": 5.6048, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 34.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.71, "last_trade_time": "2026-10-19T14:16:10", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "CRCL261023P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 5.0773, "open_interest": 1032.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.095, "open": 0.37, "high": 0.37, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:49:01", "percent_change": 1900.0, "prev_day_close": 0.00499999988824129}, {"option": "CRCL261023C00060000", "bid": 29.05, "bid_size": 24.0, "ask": 33.75, "ask_size": 5.0, "iv": 4.7951, "open_interest": 7.0, "volume": 5.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 29.7231, "change": 5.605, "open": 29.73, "high": 31.43, "low": 29.73, "tick": "up", "last_trade_price": 31.43, "last_trade_time": "2026-10-21T14:10:42", "percent_change": 21.7038, "prev_day_close": 25.8249998092651}, {"option": "CRCL261023P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 2.2334, "open_interest": 1061.0, "volume": 400.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.075, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:25:04", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "CRCL261023C00065000", "bid": 23.75, "bid_size": 32.0, "ask": 27.95, "ask_size": 5.0, "iv": 3.5964, "open_interest": 21.0, "volume": 11.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0071, "theo": 24.7263, "change": 5.745, "open": 22.12, "high": 26.47, "low": 21.67, "tick": "no_change", "last_trade_price": 26.47, "last_trade_time": "2026-10-21T14:10:24", "percent_change": 27.7201, "prev_day_close": 20.7249994277954}, {"option": "CRCL261023P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 2.4131, "open_interest": 945.0, "volume": 10.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:47:22", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CRCL261023C00067000", "bid": 22.5, "bid_size": 11.0, "ask": 25.1, "ask_size": 19.0, "iv": 3.2926, "open_interest": 22.0, "volume": 55.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0073, "theo": 22.728, "change": 5.085, "open": 20.18, "high": 24.52, "low": 19.66, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-10-21T15:56:22", "percent_change": 27.1562, "prev_day_close": 18.7250003814697}, {"option": "CRCL261023P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 136.0, "iv": 2.209, "open_interest": 17.0, "volume": 16.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.15, "open": 0.02, "high": 0.21, "low": 0.01, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T15:14:31", "percent_change": 375.0, "prev_day_close": 0.0399999991059303}, {"option": "CRCL261023C00068000", "bid": 21.5, "bid_size": 11.0, "ask": 24.15, "ask_size": 19.0, "iv": 3.1874, "open_interest": 13.0, "volume": 51.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0074, "theo": 21.7291, "change": 5.09, "open": 19.15, "high": 23.45, "low": 18.31, "tick": "down", "last_trade_price": 22.84, "last_trade_time": "2026-10-21T15:56:57", "percent_change": 28.6761, "prev_day_close": 17.75}, {"option": "CRCL261023P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 155.0, "iv": 2.1244, "open_interest": 86.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.195, "open": 0.31, "high": 0.31, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T15:14:31", "percent_change": 1300.0, "prev_day_close": 0.0149999996647239}, {"option": "CRCL261023C00069000", "bid": 20.45, "bid_size": 14.0, "ask": 23.1, "ask_size": 22.0, "iv": 3.0189, "open_interest": 10.0, "volume": 53.0, "delta": 0.9986, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0005, "rho": 0.0075, "theo": 20.7303, "change": 5.09, "open": 17.81, "high": 22.45, "low": 17.35, "tick": "up", "last_trade_price": 21.89, "last_trade_time": "2026-10-21T15:56:57", "percent_change": 30.2976, "prev_day_close": 16.8000001907349}, {"option": "CRCL261023P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 250.0, "iv": 1.6293, "open_interest": 138.0, "volume": 18.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:57:14", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "CRCL261023C00070000", "bid": 19.3, "bid_size": 31.0, "ask": 22.15, "ask_size": 35.0, "iv": 2.853, "open_interest": 56.0, "volume": 53.0, "delta": 0.9981, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0017, "rho": 0.0076, "theo": 19.7319, "change": 5.125, "open": 17.2, "high": 21.45, "low": 16.52, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-10-21T15:52:38", "percent_change": 32.4881, "prev_day_close": 15.7750000953674}, {"option": "CRCL261023P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 1.1905, "open_interest": 864.0, "volume": 22.0, "delta": -0.0019, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": -0.015, "open": 0.06, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:06:30", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "CRCL261023C00071000", "bid": 18.35, "bid_size": 15.0, "ask": 21.1, "ask_size": 24.0, "iv": 2.7312, "open_interest": 10.0, "volume": 46.0, "delta": 0.9974, "gamma": 0.001, "vega": 0.0005, "theta": -0.0033, "rho": 0.0078, "theo": 18.734, "change": 5.04, "open": 15.93, "high": 20.51, "low": 15.49, "tick": "down", "last_trade_price": 19.89, "last_trade_time": "2026-10-21T15:52:55", "percent_change": 33.9394, "prev_day_close": 14.8500003814697}, {"option": "CRCL261023P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 285.0, "iv": 1.5304, "open_interest": 258.0, "volume": 20.0, "delta": -0.0026, "gamma": 0.001, "vega": 0.0005, "theta": -0.0056, "rho": 0.0, "theo": 0.0057, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:35:01", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "CRCL261023C00072000", "bid": 17.25, "bid_size": 22.0, "ask": 20.15, "ask_size": 19.0, "iv": 2.5901, "open_interest": 17.0, "volume": 45.0, "delta": 0.9965, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0056, "rho": 0.0078, "theo": 17.7366, "change": 4.77, "open": 14.67, "high": 19.64, "low": 14.4, "tick": "down", "last_trade_price": 18.92, "last_trade_time": "2026-10-21T15:53:38", "percent_change": 33.7102, "prev_day_close": 14.1500000953674}, {"option": "CRCL261023P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1436, "open_interest": 290.0, "volume": 44.0, "delta": -0.0036, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0077, "rho": 0.0, "theo": 0.0078, "change": -0.04, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:48:41", "percent_change": -80.0, "prev_day_close": 0.0499999998137355}, {"option": "CRCL261023C00073000", "bid": 16.5, "bid_size": 12.0, "ask": 19.2, "ask_size": 40.0, "iv": 2.5851, "open_interest": 8.0, "volume": 47.0, "delta": 0.9952, "gamma": 0.0019, "vega": 0.0009, "theta": -0.0086, "rho": 0.0079, "theo": 16.7401, "change": 4.845, "open": 13.45, "high": 18.72, "low": 12.99, "tick": "no_change", "last_trade_price": 17.97, "last_trade_time": "2026-10-21T15:53:54", "percent_change": 36.9143, "prev_day_close": 13.125}, {"option": "CRCL261023P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 221.0, "iv": 1.2781, "open_interest": 714.0, "volume": 108.0, "delta": -0.0049, "gamma": 0.0019, "vega": 0.0009, "theta": -0.0106, "rho": 0.0, "theo": 0.0108, "change": -0.055, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T13:50:42", "percent_change": -73.3333, "prev_day_close": 0.0750000011175871}, {"option": "CRCL261023C00074000", "bid": 15.55, "bid_size": 11.0, "ask": 18.25, "ask_size": 27.0, "iv": 2.4986, "open_interest": 8.0, "volume": 48.0, "delta": 0.9934, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0127, "rho": 0.008, "theo": 15.7447, "change": 4.825, "open": 12.04, "high": 17.73, "low": 12.04, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-10-21T15:55:26", "percent_change": 40.1247, "prev_day_close": 12.0250000953674}, {"option": "CRCL261023P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 333.0, "iv": 1.4111, "open_interest": 1176.0, "volume": 22.0, "delta": -0.0067, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0147, "rho": -0.0001, "theo": 0.015, "change": -0.09, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:54:33", "percent_change": -90.0, "prev_day_close": 0.0999999977648258}, {"option": "CRCL261023C00075000", "bid": 14.35, "bid_size": 31.0, "ask": 17.1, "ask_size": 50.0, "iv": 2.2516, "open_interest": 67.0, "volume": 54.0, "delta": 0.9908, "gamma": 0.0036, "vega": 0.0016, "theta": -0.0185, "rho": 0.0081, "theo": 14.7511, "change": 4.89, "open": 12.63, "high": 16.75, "low": 11.4, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-10-21T15:55:55", "percent_change": 44.6575, "prev_day_close": 10.9500002861023}, {"option": "CRCL261023P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 61.0, "iv": 0.8843, "open_interest": 931.0, "volume": 399.0, "delta": -0.0092, "gamma": 0.0036, "vega": 0.0016, "theta": -0.0203, "rho": -0.0001, "theo": 0.0208, "change": -0.125, "open": 0.08, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:58:53", "percent_change": -92.5926, "prev_day_close": 0.134999997913837}, {"option": "CRCL261023C00076000", "bid": 12.65, "bid_size": 35.0, "ask": 16.7, "ask_size": 19.0, "iv": 2.0973, "open_interest": 25.0, "volume": 1.0, "delta": 0.9874, "gamma": 0.0048, "vega": 0.0022, "theta": -0.0264, "rho": 0.0082, "theo": 13.7598, "change": 5.745, "open": 15.77, "high": 15.77, "low": 15.77, "tick": "up", "last_trade_price": 15.77, "last_trade_time": "2026-10-21T14:16:06", "percent_change": 57.3067, "prev_day_close": 10.0250000953674}, {"option": "CRCL261023P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 35.0, "iv": 0.9297, "open_interest": 520.0, "volume": 106.0, "delta": -0.0126, "gamma": 0.0048, "vega": 0.0022, "theta": -0.028, "rho": -0.0001, "theo": 0.0291, "change": -0.17, "open": 0.14, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:51:56", "percent_change": -89.4737, "prev_day_close": 0.189999997615814}, {"option": "CRCL261023C00077000", "bid": 12.5, "bid_size": 15.0, "ask": 14.8, "ask_size": 27.0, "iv": 1.9627, "open_interest": 14.0, "volume": 6.0, "delta": 0.9827, "gamma": 0.0065, "vega": 0.0029, "theta": -0.0372, "rho": 0.0083, "theo": 12.772, "change": 5.62, "open": 13.5, "high": 14.89, "low": 13.5, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-10-21T14:17:50", "percent_change": 62.0994, "prev_day_close": 9.05000019073486}, {"option": "CRCL261023P00077000", "bid": 0.01, "bid_size": 2.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9457, "open_interest": 1233.0, "volume": 200.0, "delta": -0.0174, "gamma": 0.0065, "vega": 0.0029, "theta": -0.0388, "rho": -0.0002, "theo": 0.0407, "change": -0.22, "open": 0.15, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T13:42:03", "percent_change": -88.0, "prev_day_close": 0.25}, {"option": "CRCL261023C00078000", "bid": 11.3, "bid_size": 100.0, "ask": 13.7, "ask_size": 104.0, "iv": 1.7413, "open_interest": 273.0, "volume": 7.0, "delta": 0.9762, "gamma": 0.0087, "vega": 0.0038, "theta": -0.0521, "rho": 0.0083, "theo": 11.7889, "change": 5.365, "open": 11.5, "high": 13.74, "low": 11.5, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-10-21T14:22:33", "percent_change": 65.6269, "prev_day_close": 8.1749997138977}, {"option": "CRCL261023P00078000", "bid": 0.02, "bid_size": 2.0, "ask": 0.08, "ask_size": 26.0, "iv": 0.9449, "open_interest": 625.0, "volume": 133.0, "delta": -0.0239, "gamma": 0.0087, "vega": 0.0038, "theta": -0.0536, "rho": -0.0002, "theo": 0.0572, "change": -0.285, "open": 0.19, "high": 0.24, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:25:02", "percent_change": -85.0746, "prev_day_close": 0.33500000834465}, {"option": "CRCL261023C00079000", "bid": 10.05, "bid_size": 122.0, "ask": 13.65, "ask_size": 149.0, "iv": 1.8566, "open_interest": 1047.0, "volume": 10.0, "delta": 0.9673, "gamma": 0.0116, "vega": 0.0049, "theta": -0.0723, "rho": 0.0083, "theo": 10.8126, "change": 5.155, "open": 8.55, "high": 12.75, "low": 8.55, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-10-21T15:01:50", "percent_change": 71.8467, "prev_day_close": 7.17499995231628}, {"option": "CRCL261023P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 60.0, "iv": 0.9212, "open_interest": 1260.0, "volume": 100.0, "delta": -0.0328, "gamma": 0.0116, "vega": 0.0049, "theta": -0.0736, "rho": -0.0003, "theo": 0.0804, "change": -0.38, "open": 0.27, "high": 0.27, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T15:25:02", "percent_change": -82.6087, "prev_day_close": 0.459999993443489}, {"option": "CRCL261023C00080000", "bid": 9.25, "bid_size": 119.0, "ask": 11.8, "ask_size": 160.0, "iv": 1.5328, "open_interest": 272.0, "volume": 184.0, "delta": 0.9553, "gamma": 0.0152, "vega": 0.0063, "theta": -0.0994, "rho": 0.0083, "theo": 9.8458, "change": 4.025, "open": 8.09, "high": 12.17, "low": 6.84, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-21T15:42:15", "percent_change": 64.1434, "prev_day_close": 6.27500009536743}, {"option": "CRCL261023P00080000", "bid": 0.08, "bid_size": 2.0, "ask": 0.11, "ask_size": 9.0, "iv": 0.8928, "open_interest": 2172.0, "volume": 821.0, "delta": -0.0448, "gamma": 0.0152, "vega": 0.0063, "theta": -0.1006, "rho": -0.0004, "theo": 0.1131, "change": -0.5, "open": 0.37, "high": 0.51, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T15:30:16", "percent_change": -84.7458, "prev_day_close": 0.590000003576279}, {"option": "CRCL261023C00081000", "bid": 8.5, "bid_size": 27.0, "ask": 10.6, "ask_size": 60.0, "iv": 1.4348, "open_interest": 87.0, "volume": 16.0, "delta": 0.9392, "gamma": 0.0198, "vega": 0.008, "theta": -0.1351, "rho": 0.0083, "theo": 8.8922, "change": 5.1, "open": 5.35, "high": 10.67, "low": 5.35, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-21T14:53:52", "percent_change": 92.7273, "prev_day_close": 5.5}, {"option": "CRCL261023P00081000", "bid": 0.1, "bid_size": 68.0, "ask": 0.17, "ask_size": 60.0, "iv": 0.8731, "open_interest": 382.0, "volume": 115.0, "delta": -0.0609, "gamma": 0.0198, "vega": 0.008, "theta": -0.1362, "rho": -0.0006, "theo": 0.159, "change": -0.68, "open": 0.53, "high": 0.62, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T15:56:51", "percent_change": -83.9506, "prev_day_close": 0.810000002384186}, {"option": "CRCL261023C00082000", "bid": 7.4, "bid_size": 124.0, "ask": 9.25, "ask_size": 210.0, "iv": 1.1778, "open_interest": 855.0, "volume": 143.0, "delta": 0.918, "gamma": 0.0255, "vega": 0.0101, "theta": -0.1808, "rho": 0.0081, "theo": 7.9567, "change": 3.57, "open": 5.05, "high": 10.25, "low": 4.9, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-10-21T15:58:53", "percent_change": 75.1579, "prev_day_close": 4.75}, {"option": "CRCL261023P00082000", "bid": 0.15, "bid_size": 47.0, "ask": 0.24, "ask_size": 18.0, "iv": 0.8586, "open_interest": 543.0, "volume": 848.0, "delta": -0.0821, "gamma": 0.0255, "vega": 0.0101, "theta": -0.1818, "rho": -0.0008, "theo": 0.2231, "change": -0.835, "open": 0.66, "high": 0.91, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T15:38:42", "percent_change": -79.1469, "prev_day_close": 1.05500000715256}, {"option": "CRCL261023C00083000", "bid": 6.8, "bid_size": 36.0, "ask": 7.35, "ask_size": 37.0, "iv": 0.8953, "open_interest": 978.0, "volume": 86.0, "delta": 0.8904, "gamma": 0.0321, "vega": 0.0125, "theta": -0.2374, "rho": 0.008, "theo": 7.0457, "change": 3.605, "open": 4.94, "high": 8.73, "low": 4.15, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-10-21T15:07:08", "percent_change": 88.4663, "prev_day_close": 4.07500004768372}, {"option": "CRCL261023P00083000", "bid": 0.23, "bid_size": 82.0, "ask": 0.35, "ask_size": 58.0, "iv": 0.8545, "open_interest": 342.0, "volume": 659.0, "delta": -0.1097, "gamma": 0.0321, "vega": 0.0125, "theta": -0.2383, "rho": -0.0011, "theo": 0.3115, "change": -1.105, "open": 0.96, "high": 1.15, "low": 0.17, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-21T15:46:32", "percent_change": -80.9524, "prev_day_close": 1.3649999499321}, {"option": "CRCL261023C00084000", "bid": 6.0, "bid_size": 15.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.8804, "open_interest": 1058.0, "volume": 56.0, "delta": 0.8555, "gamma": 0.0395, "vega": 0.0152, "theta": -0.3044, "rho": 0.0077, "theo": 6.1669, "change": 3.905, "open": 4.27, "high": 8.0, "low": 3.71, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-10-21T15:00:13", "percent_change": 112.374, "prev_day_close": 3.47500002384186}, {"option": "CRCL261023P00084000", "bid": 0.39, "bid_size": 33.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.8506, "open_interest": 1542.0, "volume": 2001.0, "delta": -0.1446, "gamma": 0.0396, "vega": 0.0152, "theta": -0.3053, "rho": -0.0014, "theo": 0.4323, "change": -1.345, "open": 1.45, "high": 1.5, "low": 0.26, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-21T15:56:08", "percent_change": -77.5216, "prev_day_close": 1.73500001430511}, {"option": "CRCL261023C00085000", "bid": 5.1, "bid_size": 42.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.8311, "open_interest": 2723.0, "volume": 350.0, "delta": 0.8123, "gamma": 0.0474, "vega": 0.018, "theta": -0.3793, "rho": 0.0074, "theo": 5.3295, "change": 2.945, "open": 3.6, "high": 6.77, "low": 2.83, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-21T15:48:23", "percent_change": 101.377, "prev_day_close": 2.90499997138977}, {"option": "CRCL261023P00085000", "bid": 0.56, "bid_size": 6.0, "ask": 0.62, "ask_size": 17.0, "iv": 0.8451, "open_interest": 1146.0, "volume": 635.0, "delta": -0.1878, "gamma": 0.0475, "vega": 0.018, "theta": -0.3801, "rho": -0.0018, "theo": 0.5945, "change": -1.595, "open": 1.47, "high": 1.95, "low": 0.33, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-21T15:59:04", "percent_change": -73.3333, "prev_day_close": 2.17499995231628}, {"option": "CRCL261023C00086000", "bid": 4.4, "bid_size": 27.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.8421, "open_interest": 1753.0, "volume": 457.0, "delta": 0.7608, "gamma": 0.0552, "vega": 0.0207, "theta": -0.4568, "rho": 0.007, "theo": 4.5435, "change": 2.88, "open": 2.91, "high": 6.34, "low": 2.15, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-10-21T15:30:40", "percent_change": 120.502, "prev_day_close": 2.38999998569489}, {"option": "CRCL261023P00086000", "bid": 0.77, "bid_size": 34.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.8398, "open_interest": 1210.0, "volume": 1647.0, "delta": -0.2395, "gamma": 0.0553, "vega": 0.0207, "theta": -0.4576, "rho": -0.0023, "theo": 0.8082, "change": -1.83, "open": 1.16, "high": 2.4, "low": 0.45, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-21T15:59:22", "percent_change": -69.0566, "prev_day_close": 2.64999997615814}, {"option": "CRCL261023C00087000", "bid": 3.7, "bid_size": 17.0, "ask": 4.0, "ask_size": 28.0, "iv": 0.8463, "open_interest": 2184.0, "volume": 897.0, "delta": 0.7013, "gamma": 0.0622, "vega": 0.0232, "theta": -0.5295, "rho": 0.0065, "theo": 3.8188, "change": 2.135, "open": 2.68, "high": 5.9, "low": 1.72, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-21T15:11:09", "percent_change": 110.336, "prev_day_close": 1.93500000238419}, {"option": "CRCL261023P00087000", "bid": 1.05, "bid_size": 14.0, "ask": 1.14, "ask_size": 7.0, "iv": 0.8379, "open_interest": 770.0, "volume": 928.0, "delta": -0.2991, "gamma": 0.0623, "vega": 0.0232, "theta": -0.5305, "rho": -0.0029, "theo": 1.0833, "change": -2.1, "open": 2.52, "high": 2.99, "low": 0.64, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T15:58:55", "percent_change": -65.625, "prev_day_close": 3.19999992847443}, {"option": "CRCL261023C00088000", "bid": 3.1, "bid_size": 29.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.8436, "open_interest": 2990.0, "volume": 1618.0, "delta": 0.6354, "gamma": 0.0676, "vega": 0.0251, "theta": -0.5887, "rho": 0.0059, "theo": 3.1641, "change": 1.465, "open": 1.98, "high": 4.8, "low": 1.4, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-21T15:59:25", "percent_change": 92.429, "prev_day_close": 1.58499997854233}, {"option": "CRCL261023P00088000", "bid": 1.39, "bid_size": 21.0, "ask": 1.5, "ask_size": 26.0, "iv": 0.8359, "open_interest": 140.0, "volume": 688.0, "delta": -0.3652, "gamma": 0.0678, "vega": 0.0251, "theta": -0.59, "rho": -0.0034, "theo": 1.4286, "change": -2.4, "open": 3.48, "high": 3.48, "low": 0.8, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T15:59:40", "percent_change": -62.3377, "prev_day_close": 3.85000002384186}, {"option": "CRCL261023C00089000", "bid": 2.52, "bid_size": 34.0, "ask": 2.71, "ask_size": 7.0, "iv": 0.8398, "open_interest": 2503.0, "volume": 2140.0, "delta": 0.5653, "gamma": 0.0709, "vega": 0.0263, "theta": -0.6266, "rho": 0.0053, "theo": 2.5854, "change": 1.405, "open": 1.5, "high": 4.19, "low": 1.05, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-21T15:59:28", "percent_change": 112.851, "prev_day_close": 1.24499994516373}, {"option": "CRCL261023P00089000", "bid": 1.81, "bid_size": 1.0, "ask": 1.94, "ask_size": 18.0, "iv": 0.838, "open_interest": 160.0, "volume": 559.0, "delta": -0.4356, "gamma": 0.0712, "vega": 0.0263, "theta": -0.6285, "rho": -0.004, "theo": 1.8501, "change": -2.69, "open": 4.26, "high": 4.26, "low": 1.1, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-21T15:59:30", "percent_change": -59.1209, "prev_day_close": 4.54999995231628}, {"option": "CRCL261023C00090000", "bid": 2.05, "bid_size": 18.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.8451, "open_interest": 2533.0, "volume": 4115.0, "delta": 0.4938, "gamma": 0.0717, "vega": 0.0266, "theta": -0.6384, "rho": 0.0046, "theo": 2.0854, "change": 1.12, "open": 1.25, "high": 3.57, "low": 0.83, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-10-21T15:59:56", "percent_change": 112.0, "prev_day_close": 0.999999970197678}, {"option": "CRCL261023P00090000", "bid": 2.3, "bid_size": 10.0, "ask": 2.43, "ask_size": 9.0, "iv": 0.8356, "open_interest": 197.0, "volume": 1725.0, "delta": -0.5074, "gamma": 0.072, "vega": 0.0266, "theta": -0.6411, "rho": -0.0045, "theo": 2.3506, "change": -3.005, "open": 4.23, "high": 5.15, "low": 1.4, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-21T15:59:37", "percent_change": -56.4319, "prev_day_close": 5.32500004768372}, {"option": "CRCL261023C00091000", "bid": 1.61, "bid_size": 28.0, "ask": 1.76, "ask_size": 28.0, "iv": 0.8428, "open_interest": 1802.0, "volume": 1032.0, "delta": 0.4239, "gamma": 0.07, "vega": 0.0261, "theta": -0.6238, "rho": 0.004, "theo": 1.6629, "change": 0.905, "open": 0.99, "high": 2.94, "low": 0.66, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-21T15:57:51", "percent_change": 116.774, "prev_day_close": 0.775000005960464}, {"option": "CRCL261023P00091000", "bid": 2.85, "bid_size": 8.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.8329, "open_interest": 957.0, "volume": 613.0, "delta": -0.5776, "gamma": 0.0704, "vega": 0.0261, "theta": -0.6274, "rho": -0.0049, "theo": 2.929, "change": -3.39, "open": 3.2, "high": 3.2, "low": 1.8, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-21T15:54:09", "percent_change": -55.5738, "prev_day_close": 6.10000014305115}, {"option": "CRCL261023C00092000", "bid": 1.28, "bid_size": 44.0, "ask": 1.4, "ask_size": 54.0, "iv": 0.8555, "open_interest": 3181.0, "volume": 1901.0, "delta": 0.3581, "gamma": 0.0663, "vega": 0.0249, "theta": -0.5862, "rho": 0.0034, "theo": 1.3132, "change": 0.74, "open": 0.88, "high": 2.42, "low": 0.48, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-21T15:59:51", "percent_change": 123.333, "prev_day_close": 0.599999994039536}, {"option": "CRCL261023P00092000", "bid": 3.45, "bid_size": 7.0, "ask": 3.75, "ask_size": 27.0, "iv": 0.8486, "open_interest": 156.0, "volume": 77.0, "delta": -0.6438, "gamma": 0.0667, "vega": 0.0249, "theta": -0.5907, "rho": -0.0052, "theo": 3.5805, "change": -3.55, "open": 4.6, "high": 4.85, "low": 2.27, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T15:43:42", "percent_change": -51.8248, "prev_day_close": 6.85000014305115}, {"option": "CRCL261023C00093000", "bid": 1.0, "bid_size": 33.0, "ask": 1.09, "ask_size": 32.0, "iv": 0.8559, "open_interest": 806.0, "volume": 1523.0, "delta": 0.2983, "gamma": 0.0609, "vega": 0.0231, "theta": -0.5321, "rho": 0.0028, "theo": 1.0291, "change": 0.575, "open": 0.59, "high": 2.01, "low": 0.39, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T15:58:48", "percent_change": 121.053, "prev_day_close": 0.474999994039536}, {"option": "CRCL261023P00093000", "bid": 4.15, "bid_size": 41.0, "ask": 4.45, "ask_size": 17.0, "iv": 0.85, "open_interest": 31.0, "volume": 22.0, "delta": -0.704, "gamma": 0.0613, "vega": 0.0231, "theta": -0.5371, "rho": -0.0054, "theo": 4.2979, "change": -3.795, "open": 3.3, "high": 3.98, "low": 3.08, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-10-21T15:52:47", "percent_change": -48.8103, "prev_day_close": 7.77499985694885}, {"option": "CRCL261023C00094000", "bid": 0.77, "bid_size": 50.0, "ask": 0.85, "ask_size": 53.0, "iv": 0.863, "open_interest": 1458.0, "volume": 429.0, "delta": 0.2455, "gamma": 0.0546, "vega": 0.021, "theta": -0.4688, "rho": 0.0023, "theo": 0.8018, "change": 0.43, "open": 0.41, "high": 1.6, "low": 0.33, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-21T15:58:50", "percent_change": 113.158, "prev_day_close": 0.379999995231628}, {"option": "CRCL261023P00094000", "bid": 4.9, "bid_size": 17.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.8482, "open_interest": 592.0, "volume": 17.0, "delta": -0.7571, "gamma": 0.055, "vega": 0.0209, "theta": -0.4736, "rho": -0.0054, "theo": 5.0725, "change": -3.89, "open": 7.45, "high": 7.45, "low": 3.43, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-10-21T15:14:34", "percent_change": -45.4971, "prev_day_close": 8.55000019073486}, {"option": "CRCL261023C00095000", "bid": 0.62, "bid_size": 1.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.8773, "open_interest": 2072.0, "volume": 3481.0, "delta": 0.2001, "gamma": 0.048, "vega": 0.0187, "theta": -0.4027, "rho": 0.0019, "theo": 0.6223, "change": 0.34, "open": 0.33, "high": 1.27, "low": 0.2, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T15:59:32", "percent_change": 117.241, "prev_day_close": 0.290000006556511}, {"option": "CRCL261023P00095000", "bid": 5.75, "bid_size": 5.0, "ask": 6.05, "ask_size": 32.0, "iv": 0.8732, "open_interest": 121.0, "volume": 46.0, "delta": -0.8027, "gamma": 0.0482, "vega": 0.0185, "theta": -0.4066, "rho": -0.0052, "theo": 5.895, "change": -3.775, "open": 5.0, "high": 5.75, "low": 4.3, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-21T15:55:55", "percent_change": -39.6325, "prev_day_close": 9.52500009536743}, {"option": "CRCL261023C00096000", "bid": 0.44, "bid_size": 61.0, "ask": 0.54, "ask_size": 175.0, "iv": 0.888, "open_interest": 254.0, "volume": 633.0, "delta": 0.1619, "gamma": 0.0414, "vega": 0.0164, "theta": -0.339, "rho": 0.0015, "theo": 0.482, "change": 0.33, "open": 0.19, "high": 1.01, "low": 0.19, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-21T15:49:15", "percent_change": 143.478, "prev_day_close": 0.229999996721745}, {"option": "CRCL261023P00096000", "bid": 6.55, "bid_size": 15.0, "ask": 6.95, "ask_size": 18.0, "iv": 0.8789, "open_interest": 234.0, "volume": 200.0, "delta": -0.8411, "gamma": 0.0416, "vega": 0.0161, "theta": -0.3414, "rho": -0.005, "theo": 6.7567, "change": -3.525, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T10:51:49", "percent_change": -33.8129, "prev_day_close": 10.4249997138977}, {"option": "CRCL261023C00097000", "bid": 0.34, "bid_size": 59.0, "ask": 0.4, "ask_size": 58.0, "iv": 0.8946, "open_interest": 749.0, "volume": 493.0, "delta": 0.1302, "gamma": 0.0352, "vega": 0.0141, "theta": -0.2808, "rho": 0.0012, "theo": 0.373, "change": 0.2, "open": 0.17, "high": 0.8, "low": 0.16, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-21T15:56:48", "percent_change": 111.111, "prev_day_close": 0.179999999701977}, {"option": "CRCL261023P00097000", "bid": 6.7, "bid_size": 83.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 255.0, "volume": 2.0, "delta": -0.8729, "gamma": 0.0354, "vega": 0.0139, "theta": -0.2816, "rho": -0.0046, "theo": 7.6496, "change": -5.925, "open": 7.7, "high": 7.7, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T14:07:55", "percent_change": -51.41, "prev_day_close": 11.5249996185303}, {"option": "CRCL261023C00098000", "bid": 0.25, "bid_size": 62.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8994, "open_interest": 664.0, "volume": 271.0, "delta": 0.1043, "gamma": 0.0296, "vega": 0.0121, "theta": -0.2297, "rho": 0.001, "theo": 0.2888, "change": 0.145, "open": 0.16, "high": 0.6, "low": 0.16, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T15:59:09", "percent_change": 107.407, "prev_day_close": 0.135000001639128}, {"option": "CRCL261023P00098000", "bid": 6.75, "bid_size": 33.0, "ask": 8.85, "ask_size": 27.0, "iv": 0.0, "open_interest": 25.0, "volume": 4.0, "delta": -0.8988, "gamma": 0.0297, "vega": 0.0118, "theta": -0.2283, "rho": -0.0049, "theo": 8.5677, "change": -6.045, "open": 10.8, "high": 10.8, "low": 6.43, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-21T14:07:55", "percent_change": -48.2635, "prev_day_close": 12.5249996185303}, {"option": "CRCL261023C00099000", "bid": 0.18, "bid_size": 46.0, "ask": 0.28, "ask_size": 66.0, "iv": 0.9321, "open_interest": 117.0, "volume": 278.0, "delta": 0.0834, "gamma": 0.0247, "vega": 0.0102, "theta": -0.1862, "rho": 0.0008, "theo": 0.2239, "change": 0.155, "open": 0.17, "high": 0.47, "low": 0.09, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-21T15:40:25", "percent_change": 147.619, "prev_day_close": 0.105000000447035}, {"option": "CRCL261023P00099000", "bid": 7.2, "bid_size": 21.0, "ask": 9.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0248, "vega": 0.0099, "theta": -0.1831, "rho": -0.0044, "theo": 9.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.24, "last_trade_time": "2026-10-15T15:54:45", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CRCL261023C00100000", "bid": 0.15, "bid_size": 47.0, "ask": 0.18, "ask_size": 53.0, "iv": 0.9308, "open_interest": 1981.0, "volume": 6325.0, "delta": 0.0666, "gamma": 0.0204, "vega": 0.0086, "theta": -0.15, "rho": 0.0006, "theo": 0.1739, "change": 0.08, "open": 0.11, "high": 0.39, "low": 0.06, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T15:59:27", "percent_change": 88.8889, "prev_day_close": 0.0899999998509884}, {"option": "CRCL261023P00100000", "bid": 9.7, "bid_size": 144.0, "ask": 10.65, "ask_size": 29.0, "iv": 0.0, "open_interest": 125.0, "volume": 6.0, "delta": -0.9366, "gamma": 0.0205, "vega": 0.0081, "theta": -0.1456, "rho": -0.0039, "theo": 10.457, "change": -4.47, "open": 12.5, "high": 12.5, "low": 8.3, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-10-21T15:09:54", "percent_change": -31.2587, "prev_day_close": 14.3000001907349}, {"option": "CRCL261023C00101000", "bid": 0.1, "bid_size": 20.0, "ask": 0.19, "ask_size": 50.0, "iv": 0.9704, "open_interest": 498.0, "volume": 59.0, "delta": 0.0531, "gamma": 0.0168, "vega": 0.0072, "theta": -0.1202, "rho": 0.0005, "theo": 0.1355, "change": 0.04, "open": 0.13, "high": 0.27, "low": 0.08, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T15:56:30", "percent_change": 50.0, "prev_day_close": 0.0800000000745058}, {"option": "CRCL261023P00101000", "bid": 9.85, "bid_size": 26.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 30.0, "volume": 4.0, "delta": -0.9501, "gamma": 0.0169, "vega": 0.0069, "theta": -0.1151, "rho": -0.004, "theo": 11.4207, "change": -6.065, "open": 9.2, "high": 9.26, "low": 9.11, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-10-21T14:08:17", "percent_change": -39.5759, "prev_day_close": 15.3249998092651}, {"option": "CRCL261023C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 67.0, "iv": 0.9452, "open_interest": 146.0, "volume": 199.0, "delta": 0.0424, "gamma": 0.0138, "vega": 0.006, "theta": -0.0962, "rho": 0.0004, "theo": 0.1059, "change": 0.11, "open": 0.13, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T14:54:29", "percent_change": 220.0, "prev_day_close": 0.0500000016763806}, {"option": "CRCL261023P00102000", "bid": 10.25, "bid_size": 130.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 151.0, "volume": 1.0, "delta": -0.9608, "gamma": 0.0139, "vega": 0.0055, "theta": -0.0909, "rho": -0.0033, "theo": 12.3931, "change": -6.16, "open": 10.14, "high": 10.14, "low": 10.14, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-10-21T14:06:30", "percent_change": -37.7914, "prev_day_close": 16.3000001907349}, {"option": "CRCL261023C00103000", "bid": 0.02, "bid_size": 22.0, "ask": 0.14, "ask_size": 48.0, "iv": 0.9832, "open_interest": 458.0, "volume": 33.0, "delta": 0.0339, "gamma": 0.0113, "vega": 0.005, "theta": -0.0768, "rho": 0.0003, "theo": 0.0831, "change": 0.06, "open": 0.54, "high": 0.54, "low": 0.07, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T14:55:40", "percent_change": 60.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL261023P00103000", "bid": 10.6, "bid_size": 21.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0114, "vega": 0.0047, "theta": -0.0716, "rho": -0.0032, "theo": 13.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-10-13T15:10:42", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "CRCL261023C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.0394, "open_interest": 63.0, "volume": 23.0, "delta": 0.0272, "gamma": 0.0093, "vega": 0.0042, "theta": -0.0614, "rho": 0.0002, "theo": 0.0654, "change": 0.11, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T14:05:47", "percent_change": 275.0, "prev_day_close": 0.0400000000372529}, {"option": "CRCL261023P00104000", "bid": 11.75, "bid_size": 23.0, "ask": 14.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0093, "vega": 0.0037, "theta": -0.0571, "rho": -0.0027, "theo": 14.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-10-20T15:09:49", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CRCL261023C00105000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 42.0, "iv": 1.0457, "open_interest": 1292.0, "volume": 136.0, "delta": 0.0218, "gamma": 0.0076, "vega": 0.0035, "theta": -0.0491, "rho": 0.0002, "theo": 0.0517, "change": 0.005, "open": 0.03, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:57:50", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "CRCL261023P00105000", "bid": 12.7, "bid_size": 220.0, "ask": 15.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 574.0, "volume": 10.0, "delta": -0.9814, "gamma": 0.0076, "vega": 0.0031, "theta": -0.0455, "rho": -0.0022, "theo": 15.3442, "change": -3.595, "open": 16.0, "high": 16.0, "low": 15.93, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-10-21T10:48:17", "percent_change": -18.3653, "prev_day_close": 19.5749998092651}, {"option": "CRCL261023C00106000", "bid": 0.01, "bid_size": 19.0, "ask": 0.1, "ask_size": 62.0, "iv": 1.0838, "open_interest": 192.0, "volume": 133.0, "delta": 0.0175, "gamma": 0.0062, "vega": 0.0029, "theta": -0.0393, "rho": 0.0002, "theo": 0.041, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T14:05:09", "percent_change": 166.667, "prev_day_close": 0.0299999993294477}, {"option": "CRCL261023P00106000", "bid": 13.7, "bid_size": 22.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0061, "vega": 0.0024, "theta": -0.037, "rho": -0.002, "theo": 16.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.57, "last_trade_time": "2026-10-19T10:47:23", "percent_change": 0.0, "prev_day_close": 21.2750005722046}, {"option": "CRCL261023C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 370.0, "iv": 1.5099, "open_interest": 90.0, "volume": 4.0, "delta": 0.0142, "gamma": 0.0051, "vega": 0.0024, "theta": -0.0316, "rho": 0.0001, "theo": 0.0326, "change": 0.03, "open": 0.14, "high": 0.14, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T15:33:55", "percent_change": 100.0, "prev_day_close": 0.0299999993294477}, {"option": "CRCL261023P00107000", "bid": 14.45, "bid_size": 36.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.005, "vega": 0.002, "theta": -0.0303, "rho": -0.002, "theo": 17.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.72, "last_trade_time": "2026-10-13T15:11:50", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "CRCL261023C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 1.1257, "open_interest": 343.0, "volume": 31.0, "delta": 0.0076, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0166, "rho": 0.0001, "theo": 0.0169, "change": 0.01, "open": 0.03, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T15:58:18", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "CRCL261023P00110000", "bid": 17.75, "bid_size": 36.0, "ask": 20.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0025, "vega": 0.0008, "theta": -0.0191, "rho": -0.0008, "theo": 20.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.33, "last_trade_time": "2026-10-15T10:49:29", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "CRCL261023C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 86.0, "iv": 1.4294, "open_interest": 181.0, "volume": 30.0, "delta": 0.0028, "gamma": 0.0011, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0061, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:59:46", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "CRCL261023P00115000", "bid": 22.45, "bid_size": 36.0, "ask": 27.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0132, "rho": -0.0003, "theo": 25.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.82, "last_trade_time": "2026-10-06T10:54:16", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "CRCL261023C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.4291, "open_interest": 740.0, "volume": 1.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T13:36:33", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "CRCL261023P00120000", "bid": 27.45, "bid_size": 37.0, "ask": 32.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0121, "rho": -0.0001, "theo": 30.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.34, "last_trade_time": "2026-10-01T13:27:58", "percent_change": 0.0, "prev_day_close": 35.1749992370606}, {"option": "CRCL261023C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 1.6718, "open_interest": 74.0, "volume": 4.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:59:28", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "CRCL261023P00125000", "bid": 32.4, "bid_size": 36.0, "ask": 37.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 35.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-09-18T12:46:20", "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "CRCL261023C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.946, "open_interest": 157.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T09:33:49", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CRCL261023P00130000", "bid": 37.45, "bid_size": 37.0, "ask": 42.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 40.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.57, "last_trade_time": "2026-09-08T11:18:02", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "CRCL261023C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 41.0, "iv": 3.2129, "open_interest": 15.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-20T10:24:06", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CRCL261023P00135000", "bid": 42.4, "bid_size": 32.0, "ask": 47.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 45.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.06, "last_trade_time": "2026-09-08T11:18:01", "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "CRCL261023C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 23.0, "iv": 4.887, "open_interest": 29.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T13:00:15", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "CRCL261023P00140000", "bid": 47.4, "bid_size": 32.0, "ask": 52.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 50.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.42, "last_trade_time": "2026-09-08T11:18:02", "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "CRCL261023C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 12.0, "iv": 2.2318, "open_interest": 49.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T12:42:32", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CRCL261023P00145000", "bid": 52.7, "bid_size": 36.0, "ask": 57.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 55.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.42, "last_trade_time": "2026-10-20T09:34:21", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "CRCL261023C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 12.0, "iv": 2.3714, "open_interest": 104.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T12:13:51", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CRCL261023P00150000", "bid": 57.4, "bid_size": 36.0, "ask": 62.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 60.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-10-20T09:34:21", "percent_change": 0.0, "prev_day_close": 65.4749984741211}, {"option": "CRCL261030C00045000", "bid": 43.45, "bid_size": 36.0, "ask": 47.85, "ask_size": 10.0, "iv": 2.921, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0148, "theo": 44.8299, "change": 4.85, "open": 45.85, "high": 45.85, "low": 45.6, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-10-21T12:00:52", "percent_change": 11.9018, "prev_day_close": 40.75}, {"option": "CRCL261030P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 1.843, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T14:45:52", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CRCL261030C00050000", "bid": 38.2, "bid_size": 179.0, "ask": 42.85, "ask_size": 34.0, "iv": 2.4386, "open_interest": 152.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0164, "theo": 39.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-10-14T13:35:35", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "CRCL261030P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.4266, "open_interest": 6421.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T13:45:00", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CRCL261030C00055000", "bid": 34.05, "bid_size": 43.0, "ask": 37.75, "ask_size": 15.0, "iv": 2.3304, "open_interest": 26.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.018, "theo": 34.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.91, "last_trade_time": "2026-09-30T14:20:26", "percent_change": 0.0, "prev_day_close": 31.1750011444092}, {"option": "CRCL261030P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 103.0, "iv": 1.3108, "open_interest": 372.0, "volume": 3.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0033, "rho": 0.0, "theo": 0.0067, "change": 0.015, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T14:35:01", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "CRCL261030C00060000", "bid": 29.05, "bid_size": 28.0, "ask": 32.8, "ask_size": 12.0, "iv": 2.0023, "open_interest": 9.0, "volume": 1.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0041, "rho": 0.0196, "theo": 29.8687, "change": 4.055, "open": 29.88, "high": 29.88, "low": 29.88, "tick": "up", "last_trade_price": 29.88, "last_trade_time": "2026-10-21T12:27:03", "percent_change": 15.7018, "prev_day_close": 25.8249998092651}, {"option": "CRCL261030P00060000", "bid": 0.01, "bid_size": 4.0, "ask": 0.13, "ask_size": 211.0, "iv": 1.1825, "open_interest": 283.0, "volume": 871.0, "delta": -0.0041, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0078, "rho": -0.0001, "theo": 0.0178, "change": -0.01, "open": 0.04, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T15:45:35", "percent_change": -14.2857, "prev_day_close": 0.0699999993667006}, {"option": "CRCL261030C00063000", "bid": 26.1, "bid_size": 24.0, "ask": 29.8, "ask_size": 9.0, "iv": 1.8201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0095, "rho": 0.0204, "theo": 26.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.92, "last_trade_time": "2026-10-20T15:17:41", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "CRCL261030P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 57.0, "iv": 1.1117, "open_interest": 2.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0015, "vega": 0.0029, "theta": -0.0128, "rho": -0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T13:39:13", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "CRCL261030C00064000", "bid": 25.1, "bid_size": 24.0, "ask": 28.75, "ask_size": 14.0, "iv": 1.7455, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0018, "vega": 0.0034, "theta": -0.0119, "rho": 0.0207, "theo": 25.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-10-20T15:18:05", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "CRCL261030P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 44.0, "iv": 1.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0018, "vega": 0.0034, "theta": -0.0151, "rho": -0.0002, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CRCL261030C00065000", "bid": 24.1, "bid_size": 26.0, "ask": 28.05, "ask_size": 14.0, "iv": 1.7484, "open_interest": 3.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0022, "vega": 0.004, "theta": -0.0147, "rho": 0.021, "theo": 24.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-10-20T15:12:26", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "CRCL261030P00065000", "bid": 0.05, "bid_size": 2.0, "ask": 0.13, "ask_size": 104.0, "iv": 1.0094, "open_interest": 782.0, "volume": 33.0, "delta": -0.0108, "gamma": 0.0022, "vega": 0.004, "theta": -0.0178, "rho": -0.0003, "theo": 0.048, "change": -0.025, "open": 0.09, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T15:57:19", "percent_change": -18.5185, "prev_day_close": 0.135000005364418}, {"option": "CRCL261030C00066000", "bid": 23.1, "bid_size": 24.0, "ask": 27.05, "ask_size": 9.0, "iv": 1.6853, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0026, "vega": 0.0047, "theta": -0.018, "rho": 0.0213, "theo": 23.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.26, "last_trade_time": "2026-10-20T15:18:05", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CRCL261030P00066000", "bid": 0.04, "bid_size": 17.0, "ask": 0.4, "ask_size": 27.0, "iv": 1.1255, "open_interest": 4.0, "volume": 1.0, "delta": -0.0131, "gamma": 0.0026, "vega": 0.0047, "theta": -0.0209, "rho": -0.0004, "theo": 0.0587, "change": 0.1, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T15:57:19", "percent_change": 90.9091, "prev_day_close": 0.109999999403954}, {"option": "CRCL261030C00067000", "bid": 22.1, "bid_size": 24.0, "ask": 25.9, "ask_size": 15.0, "iv": 1.5923, "open_interest": 9.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0031, "vega": 0.0056, "theta": -0.0217, "rho": 0.0215, "theo": 22.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.42, "last_trade_time": "2026-10-20T15:15:12", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "CRCL261030P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 71.0, "iv": 0.8828, "open_interest": 8.0, "volume": 18.0, "delta": -0.0158, "gamma": 0.0031, "vega": 0.0056, "theta": -0.0246, "rho": -0.0004, "theo": 0.0718, "change": -0.075, "open": 0.18, "high": 0.18, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T15:40:29", "percent_change": -48.3871, "prev_day_close": 0.154999995604157}, {"option": "CRCL261030C00068000", "bid": 20.3, "bid_size": 74.0, "ask": 24.9, "ask_size": 17.0, "iv": 1.3559, "open_interest": 15.0, "volume": 1.0, "delta": 0.9815, "gamma": 0.0037, "vega": 0.0066, "theta": -0.0261, "rho": 0.0217, "theo": 21.9505, "change": 4.96, "open": 23.06, "high": 23.06, "low": 23.06, "tick": "up", "last_trade_price": 23.06, "last_trade_time": "2026-10-21T13:17:30", "percent_change": 27.4033, "prev_day_close": 18.1000003814697}, {"option": "CRCL261030P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 106.0, "iv": 0.9955, "open_interest": 19.0, "volume": 4.0, "delta": -0.0192, "gamma": 0.0037, "vega": 0.0066, "theta": -0.0288, "rho": -0.0005, "theo": 0.0879, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T11:56:42", "percent_change": -7.69231, "prev_day_close": 0.129999999888241}, {"option": "CRCL261030C00069000", "bid": 19.35, "bid_size": 72.0, "ask": 23.7, "ask_size": 37.0, "iv": 1.2638, "open_interest": 9.0, "volume": 3.0, "delta": 0.9775, "gamma": 0.0044, "vega": 0.0077, "theta": -0.031, "rho": 0.0219, "theo": 20.9715, "change": 5.975, "open": 22.75, "high": 23.0, "low": 22.16, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-21T14:02:49", "percent_change": 35.0955, "prev_day_close": 17.0249996185303}, {"option": "CRCL261030P00069000", "bid": 0.08, "bid_size": 33.0, "ask": 0.17, "ask_size": 118.0, "iv": 0.8922, "open_interest": 96.0, "volume": 18.0, "delta": -0.0231, "gamma": 0.0044, "vega": 0.0077, "theta": -0.0337, "rho": -0.0006, "theo": 0.1075, "change": -0.045, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T14:28:33", "percent_change": -20.9302, "prev_day_close": 0.214999996125698}, {"option": "CRCL261030C00070000", "bid": 19.15, "bid_size": 22.0, "ask": 22.85, "ask_size": 16.0, "iv": 1.4109, "open_interest": 26.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0052, "vega": 0.009, "theta": -0.0368, "rho": 0.0221, "theo": 19.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-10-20T15:15:37", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "CRCL261030P00070000", "bid": 0.11, "bid_size": 38.0, "ask": 0.24, "ask_size": 161.0, "iv": 0.903, "open_interest": 1194.0, "volume": 691.0, "delta": -0.0279, "gamma": 0.0053, "vega": 0.0091, "theta": -0.0393, "rho": -0.0008, "theo": 0.1315, "change": -0.15, "open": 0.61, "high": 0.61, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T15:10:16", "percent_change": -51.7241, "prev_day_close": 0.290000006556511}, {"option": "CRCL261030C00071000", "bid": 18.15, "bid_size": 20.0, "ask": 21.8, "ask_size": 13.0, "iv": 1.3421, "open_interest": 2.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0062, "vega": 0.0105, "theta": -0.0432, "rho": 0.0223, "theo": 19.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-20T15:16:47", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CRCL261030P00071000", "bid": 0.13, "bid_size": 24.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.8505, "open_interest": 86.0, "volume": 8.0, "delta": -0.0336, "gamma": 0.0062, "vega": 0.0106, "theta": -0.0457, "rho": -0.0009, "theo": 0.1608, "change": -0.145, "open": 0.17, "high": 0.23, "low": 0.16, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T14:54:01", "percent_change": -42.029, "prev_day_close": 0.344999998807907}, {"option": "CRCL261030C00072000", "bid": 17.2, "bid_size": 19.0, "ask": 20.95, "ask_size": 13.0, "iv": 1.3193, "open_interest": 5.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0073, "vega": 0.0122, "theta": -0.0506, "rho": 0.0224, "theo": 18.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-10-20T15:16:25", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "CRCL261030P00072000", "bid": 0.14, "bid_size": 72.0, "ask": 0.26, "ask_size": 37.0, "iv": 0.8384, "open_interest": 196.0, "volume": 90.0, "delta": -0.0404, "gamma": 0.0073, "vega": 0.0123, "theta": -0.053, "rho": -0.0011, "theo": 0.1965, "change": -0.23, "open": 0.34, "high": 0.37, "low": 0.15, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T15:40:51", "percent_change": -54.7619, "prev_day_close": 0.420000001788139}, {"option": "CRCL261030C00073000", "bid": 16.25, "bid_size": 19.0, "ask": 20.3, "ask_size": 16.0, "iv": 1.3268, "open_interest": 23.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0086, "vega": 0.0142, "theta": -0.0588, "rho": 0.0225, "theo": 17.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-10-20T15:10:30", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "CRCL261030P00073000", "bid": 0.19, "bid_size": 52.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.8287, "open_interest": 428.0, "volume": 53.0, "delta": -0.0484, "gamma": 0.0086, "vega": 0.0142, "theta": -0.0611, "rho": -0.0013, "theo": 0.2399, "change": -0.335, "open": 0.4, "high": 0.81, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T14:33:27", "percent_change": -65.0485, "prev_day_close": 0.515000000596046}, {"option": "CRCL261030C00074000", "bid": 15.2, "bid_size": 30.0, "ask": 18.95, "ask_size": 11.0, "iv": 1.201, "open_interest": 7.0, "volume": 3.0, "delta": 0.9429, "gamma": 0.01, "vega": 0.0163, "theta": -0.068, "rho": 0.0225, "theo": 16.163, "change": 4.685, "open": 13.46, "high": 17.46, "low": 13.46, "tick": "up", "last_trade_price": 17.46, "last_trade_time": "2026-10-21T13:21:01", "percent_change": 36.6732, "prev_day_close": 12.7750000953674}, {"option": "CRCL261030P00074000", "bid": 0.24, "bid_size": 26.0, "ask": 0.31, "ask_size": 8.0, "iv": 0.8043, "open_interest": 181.0, "volume": 53.0, "delta": -0.0579, "gamma": 0.01, "vega": 0.0164, "theta": -0.0702, "rho": -0.0015, "theo": 0.2924, "change": -0.4, "open": 0.46, "high": 0.46, "low": 0.21, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T15:02:38", "percent_change": -62.5, "prev_day_close": 0.639999985694885}, {"option": "CRCL261030C00075000", "bid": 14.35, "bid_size": 174.0, "ask": 17.05, "ask_size": 134.0, "iv": 1.0125, "open_interest": 388.0, "volume": 204.0, "delta": 0.9319, "gamma": 0.0116, "vega": 0.0187, "theta": -0.0781, "rho": 0.0225, "theo": 15.2277, "change": 4.49, "open": 16.3, "high": 16.98, "low": 16.2, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-10-21T15:10:13", "percent_change": 38.0508, "prev_day_close": 11.8000001907349}, {"option": "CRCL261030P00075000", "bid": 0.3, "bid_size": 35.0, "ask": 0.39, "ask_size": 33.0, "iv": 0.8, "open_interest": 1318.0, "volume": 482.0, "delta": -0.069, "gamma": 0.0116, "vega": 0.0187, "theta": -0.0803, "rho": -0.0019, "theo": 0.3559, "change": -0.47, "open": 0.61, "high": 0.61, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-21T15:26:08", "percent_change": -59.4937, "prev_day_close": 0.78999999165535}, {"option": "CRCL261030C00076000", "bid": 12.55, "bid_size": 107.0, "ask": 16.45, "ask_size": 35.0, "iv": 0.882, "open_interest": 15.0, "volume": 10.0, "delta": 0.9191, "gamma": 0.0133, "vega": 0.0213, "theta": -0.0891, "rho": 0.0224, "theo": 14.3052, "change": 4.335, "open": 16.04, "high": 16.04, "low": 15.31, "tick": "down", "last_trade_price": 15.31, "last_trade_time": "2026-10-21T15:27:16", "percent_change": 39.4989, "prev_day_close": 10.9750003814697}, {"option": "CRCL261030P00076000", "bid": 0.34, "bid_size": 43.0, "ask": 0.44, "ask_size": 18.0, "iv": 0.7768, "open_interest": 516.0, "volume": 148.0, "delta": -0.0818, "gamma": 0.0134, "vega": 0.0214, "theta": -0.0913, "rho": -0.0022, "theo": 0.4322, "change": -0.565, "open": 0.73, "high": 0.78, "low": 0.3, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-21T15:03:58", "percent_change": -60.4278, "prev_day_close": 0.935000002384186}, {"option": "CRCL261030C00077000", "bid": 12.55, "bid_size": 141.0, "ask": 15.6, "ask_size": 83.0, "iv": 1.0254, "open_interest": 136.0, "volume": 9.0, "delta": 0.9044, "gamma": 0.0153, "vega": 0.0241, "theta": -0.1011, "rho": 0.0223, "theo": 13.3976, "change": 4.105, "open": 11.35, "high": 14.55, "low": 11.35, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-10-21T15:27:16", "percent_change": 39.9513, "prev_day_close": 10.2750000953674}, {"option": "CRCL261030P00077000", "bid": 0.42, "bid_size": 66.0, "ask": 0.57, "ask_size": 54.0, "iv": 0.7771, "open_interest": 502.0, "volume": 230.0, "delta": -0.0967, "gamma": 0.0153, "vega": 0.0242, "theta": -0.1031, "rho": -0.0026, "theo": 0.5237, "change": -0.68, "open": 0.77, "high": 0.87, "low": 0.44, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-21T15:07:07", "percent_change": -59.6491, "prev_day_close": 1.14000004529953}, {"option": "CRCL261030C00078000", "bid": 9.9, "bid_size": 151.0, "ask": 15.8, "ask_size": 61.0, "iv": 0.8985, "open_interest": 6.0, "volume": 4.0, "delta": 0.8874, "gamma": 0.0173, "vega": 0.0271, "theta": -0.1138, "rho": 0.0221, "theo": 12.5077, "change": 4.055, "open": 10.0, "high": 13.48, "low": 10.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-10-21T12:35:00", "percent_change": 43.0239, "prev_day_close": 9.42500019073486}, {"option": "CRCL261030P00078000", "bid": 0.53, "bid_size": 32.0, "ask": 0.67, "ask_size": 32.0, "iv": 0.7696, "open_interest": 277.0, "volume": 683.0, "delta": -0.1137, "gamma": 0.0174, "vega": 0.0272, "theta": -0.1158, "rho": -0.003, "theo": 0.6327, "change": -0.77, "open": 1.1, "high": 1.1, "low": 0.46, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-21T15:42:41", "percent_change": -56.6176, "prev_day_close": 1.35999995470047}, {"option": "CRCL261030C00079000", "bid": 11.2, "bid_size": 52.0, "ask": 12.85, "ask_size": 131.0, "iv": 0.8946, "open_interest": 149.0, "volume": 11.0, "delta": 0.8682, "gamma": 0.0195, "vega": 0.0303, "theta": -0.1271, "rho": 0.0218, "theo": 11.6377, "change": 4.085, "open": 12.0, "high": 13.55, "low": 12.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-10-21T15:10:13", "percent_change": 47.6385, "prev_day_close": 8.57499980926514}, {"option": "CRCL261030P00079000", "bid": 0.66, "bid_size": 46.0, "ask": 0.78, "ask_size": 54.0, "iv": 0.761, "open_interest": 647.0, "volume": 179.0, "delta": -0.133, "gamma": 0.0196, "vega": 0.0303, "theta": -0.1291, "rho": -0.0035, "theo": 0.7619, "change": -0.875, "open": 1.28, "high": 1.28, "low": 0.56, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-21T15:56:58", "percent_change": -54.1796, "prev_day_close": 1.6149999499321}, {"option": "CRCL261030C00080000", "bid": 9.2, "bid_size": 241.0, "ask": 12.15, "ask_size": 142.0, "iv": 0.7335, "open_interest": 1046.0, "volume": 48.0, "delta": 0.8466, "gamma": 0.0218, "vega": 0.0335, "theta": -0.1408, "rho": 0.0214, "theo": 10.7907, "change": 4.78, "open": 9.02, "high": 12.72, "low": 9.02, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-21T14:24:12", "percent_change": 61.6774, "prev_day_close": 7.74999976158142}, {"option": "CRCL261030P00080000", "bid": 0.84, "bid_size": 1.0, "ask": 0.93, "ask_size": 1.0, "iv": 0.7587, "open_interest": 1503.0, "volume": 210.0, "delta": -0.1547, "gamma": 0.0219, "vega": 0.0336, "theta": -0.1428, "rho": -0.004, "theo": 0.9142, "change": -0.99, "open": 1.41, "high": 1.62, "low": 0.66, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-21T15:59:15", "percent_change": -52.1053, "prev_day_close": 1.90000003576279}, {"option": "CRCL261030C00081000", "bid": 9.45, "bid_size": 27.0, "ask": 11.75, "ask_size": 115.0, "iv": 0.9248, "open_interest": 68.0, "volume": 9.0, "delta": 0.8226, "gamma": 0.0241, "vega": 0.0368, "theta": -0.1548, "rho": 0.021, "theo": 9.9693, "change": 4.45, "open": 11.65, "high": 11.66, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-21T14:30:34", "percent_change": 63.5714, "prev_day_close": 7.0}, {"option": "CRCL261030P00081000", "bid": 0.99, "bid_size": 63.0, "ask": 1.14, "ask_size": 32.0, "iv": 0.7562, "open_interest": 264.0, "volume": 31.0, "delta": -0.1789, "gamma": 0.0242, "vega": 0.0369, "theta": -0.1568, "rho": -0.0047, "theo": 1.0923, "change": -1.225, "open": 1.85, "high": 1.92, "low": 0.78, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:50:40", "percent_change": -55.0562, "prev_day_close": 2.22500002384186}, {"option": "CRCL261030C00082000", "bid": 8.45, "bid_size": 162.0, "ask": 11.0, "ask_size": 161.0, "iv": 0.8904, "open_interest": 285.0, "volume": 52.0, "delta": 0.7961, "gamma": 0.0264, "vega": 0.0401, "theta": -0.1686, "rho": 0.0205, "theo": 9.1767, "change": 2.725, "open": 7.55, "high": 10.85, "low": 6.4, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-21T15:57:02", "percent_change": 42.7451, "prev_day_close": 6.375}, {"option": "CRCL261030P00082000", "bid": 1.21, "bid_size": 62.0, "ask": 1.36, "ask_size": 32.0, "iv": 0.7553, "open_interest": 237.0, "volume": 101.0, "delta": -0.2056, "gamma": 0.0266, "vega": 0.0402, "theta": -0.1706, "rho": -0.0052, "theo": 1.2994, "change": -1.385, "open": 2.2, "high": 2.2, "low": 0.99, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T15:45:29", "percent_change": -53.5783, "prev_day_close": 2.58500003814697}, {"option": "CRCL261030C00083000", "bid": 7.85, "bid_size": 90.0, "ask": 9.7, "ask_size": 184.0, "iv": 0.8365, "open_interest": 1683.0, "volume": 4.0, "delta": 0.7672, "gamma": 0.0286, "vega": 0.0432, "theta": -0.182, "rho": 0.0199, "theo": 8.4156, "change": 4.325, "open": 6.08, "high": 10.1, "low": 6.08, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-21T13:57:04", "percent_change": 74.8918, "prev_day_close": 5.77499985694885}, {"option": "CRCL261030P00083000", "bid": 1.47, "bid_size": 18.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.7542, "open_interest": 596.0, "volume": 77.0, "delta": -0.2346, "gamma": 0.0288, "vega": 0.0433, "theta": -0.184, "rho": -0.0061, "theo": 1.5379, "change": -1.54, "open": 2.5, "high": 2.5, "low": 1.2, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T15:43:52", "percent_change": -51.505, "prev_day_close": 2.99000000953674}, {"option": "CRCL261030C00084000", "bid": 7.35, "bid_size": 32.0, "ask": 8.8, "ask_size": 160.0, "iv": 0.8341, "open_interest": 402.0, "volume": 38.0, "delta": 0.7362, "gamma": 0.0308, "vega": 0.0462, "theta": -0.1947, "rho": 0.0192, "theo": 7.6886, "change": 3.175, "open": 5.32, "high": 9.4, "low": 5.32, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-21T15:02:12", "percent_change": 60.7655, "prev_day_close": 5.22500014305115}, {"option": "CRCL261030P00084000", "bid": 1.73, "bid_size": 63.0, "ask": 1.89, "ask_size": 63.0, "iv": 0.7513, "open_interest": 703.0, "volume": 32.0, "delta": -0.2659, "gamma": 0.0309, "vega": 0.0463, "theta": -0.1966, "rho": -0.0067, "theo": 1.8112, "change": -1.625, "open": 2.3, "high": 2.3, "low": 1.36, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T15:57:30", "percent_change": -47.4453, "prev_day_close": 3.42499995231628}, {"option": "CRCL261030C00085000", "bid": 6.8, "bid_size": 21.0, "ask": 7.7, "ask_size": 124.0, "iv": 0.8002, "open_interest": 868.0, "volume": 308.0, "delta": 0.7031, "gamma": 0.0327, "vega": 0.0489, "theta": -0.2063, "rho": 0.0184, "theo": 6.9982, "change": 2.7, "open": 5.25, "high": 8.8, "low": 4.8, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T15:39:03", "percent_change": 57.4468, "prev_day_close": 4.70000004768372}, {"option": "CRCL261030P00085000", "bid": 2.08, "bid_size": 11.0, "ask": 2.2, "ask_size": 63.0, "iv": 0.7529, "open_interest": 297.0, "volume": 208.0, "delta": -0.2991, "gamma": 0.0329, "vega": 0.049, "theta": -0.2082, "rho": -0.0076, "theo": 2.1206, "change": -1.75, "open": 3.08, "high": 3.65, "low": 1.57, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T15:59:22", "percent_change": -44.8718, "prev_day_close": 3.90000009536743}, {"option": "CRCL261030C00086000", "bid": 6.15, "bid_size": 53.0, "ask": 6.55, "ask_size": 59.0, "iv": 0.7478, "open_interest": 157.0, "volume": 74.0, "delta": 0.6684, "gamma": 0.0343, "vega": 0.0513, "theta": -0.2164, "rho": 0.0176, "theo": 6.3462, "change": 2.225, "open": 5.0, "high": 7.9, "low": 4.1, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-21T15:51:25", "percent_change": 53.2934, "prev_day_close": 4.17500019073486}, {"option": "CRCL261030P00086000", "bid": 2.42, "bid_size": 19.0, "ask": 2.58, "ask_size": 12.0, "iv": 0.753, "open_interest": 153.0, "volume": 162.0, "delta": -0.3341, "gamma": 0.0346, "vega": 0.0513, "theta": -0.2183, "rho": -0.0083, "theo": 2.4696, "change": -2.04, "open": 3.66, "high": 3.66, "low": 1.93, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-21T15:43:25", "percent_change": -46.3636, "prev_day_close": 4.40000009536743}, {"option": "CRCL261030C00087000", "bid": 5.6, "bid_size": 53.0, "ask": 5.95, "ask_size": 62.0, "iv": 0.7533, "open_interest": 499.0, "volume": 50.0, "delta": 0.6323, "gamma": 0.0357, "vega": 0.0532, "theta": -0.2249, "rho": 0.0168, "theo": 5.7344, "change": 2.35, "open": 3.92, "high": 7.15, "low": 3.82, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-21T15:40:19", "percent_change": 62.6667, "prev_day_close": 3.75}, {"option": "CRCL261030P00087000", "bid": 2.82, "bid_size": 6.0, "ask": 2.98, "ask_size": 25.0, "iv": 0.7536, "open_interest": 475.0, "volume": 109.0, "delta": -0.3704, "gamma": 0.0359, "vega": 0.0533, "theta": -0.2267, "rho": -0.0088, "theo": 2.858, "change": -2.09, "open": 4.35, "high": 4.35, "low": 2.22, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-21T15:56:51", "percent_change": -42.2222, "prev_day_close": 4.95000004768372}, {"option": "CRCL261030C00088000", "bid": 5.0, "bid_size": 14.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.7517, "open_interest": 234.0, "volume": 138.0, "delta": 0.5953, "gamma": 0.0368, "vega": 0.0547, "theta": -0.2315, "rho": 0.0158, "theo": 5.1634, "change": 1.825, "open": 3.4, "high": 6.3, "low": 3.4, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-21T15:11:08", "percent_change": 54.8872, "prev_day_close": 3.32500004768372}, {"option": "CRCL261030P00088000", "bid": 3.25, "bid_size": 21.0, "ask": 3.45, "ask_size": 31.0, "iv": 0.7563, "open_interest": 470.0, "volume": 456.0, "delta": -0.4077, "gamma": 0.037, "vega": 0.0548, "theta": -0.2332, "rho": -0.0099, "theo": 3.2884, "change": -2.175, "open": 4.9, "high": 4.9, "low": 2.69, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-21T15:58:55", "percent_change": -39.3665, "prev_day_close": 5.52499985694885}, {"option": "CRCL261030C00089000", "bid": 4.5, "bid_size": 24.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.7568, "open_interest": 153.0, "volume": 259.0, "delta": 0.5577, "gamma": 0.0374, "vega": 0.0557, "theta": -0.2361, "rho": 0.0149, "theo": 4.6341, "change": 2.09, "open": 2.93, "high": 5.8, "low": 2.85, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-21T15:18:34", "percent_change": 70.6081, "prev_day_close": 2.95999991893768}, {"option": "CRCL261030P00089000", "bid": 3.7, "bid_size": 23.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.7521, "open_interest": 283.0, "volume": 173.0, "delta": -0.4454, "gamma": 0.0377, "vega": 0.0557, "theta": -0.2377, "rho": -0.0104, "theo": 3.7601, "change": -2.6, "open": 3.85, "high": 3.95, "low": 3.1, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-21T15:47:54", "percent_change": -41.9355, "prev_day_close": 6.19999980926514}, {"option": "CRCL261030C00090000", "bid": 4.05, "bid_size": 56.0, "ask": 4.25, "ask_size": 27.0, "iv": 0.7462, "open_interest": 1197.0, "volume": 3277.0, "delta": 0.5201, "gamma": 0.0378, "vega": 0.0562, "theta": -0.2385, "rho": 0.014, "theo": 4.1459, "change": 1.695, "open": 3.0, "high": 5.6, "low": 2.37, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-21T15:59:37", "percent_change": 66.3405, "prev_day_close": 2.5550000667572}, {"option": "CRCL261030P00090000", "bid": 4.2, "bid_size": 38.0, "ask": 4.45, "ask_size": 26.0, "iv": 0.7546, "open_interest": 342.0, "volume": 158.0, "delta": -0.4833, "gamma": 0.038, "vega": 0.0562, "theta": -0.24, "rho": -0.0114, "theo": 4.2735, "change": -2.795, "open": 5.57, "high": 6.1, "low": 3.5, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-21T15:47:54", "percent_change": -40.9524, "prev_day_close": 6.82500004768372}, {"option": "CRCL261030C00091000", "bid": 3.6, "bid_size": 55.0, "ask": 3.95, "ask_size": 88.0, "iv": 0.7601, "open_interest": 324.0, "volume": 713.0, "delta": 0.4828, "gamma": 0.0377, "vega": 0.0563, "theta": -0.2389, "rho": 0.013, "theo": 3.6986, "change": 1.69, "open": 2.21, "high": 4.85, "low": 2.16, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-21T15:49:55", "percent_change": 74.7788, "prev_day_close": 2.25999999046326}, {"option": "CRCL261030P00091000", "bid": 4.65, "bid_size": 60.0, "ask": 5.05, "ask_size": 31.0, "iv": 0.7504, "open_interest": 72.0, "volume": 38.0, "delta": -0.5208, "gamma": 0.038, "vega": 0.0562, "theta": -0.2402, "rho": -0.0119, "theo": 4.8279, "change": -3.2, "open": 5.05, "high": 5.05, "low": 3.95, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-21T15:06:09", "percent_change": -42.6667, "prev_day_close": 7.5}, {"option": "CRCL261030C00092000", "bid": 3.2, "bid_size": 10.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.7587, "open_interest": 921.0, "volume": 1665.0, "delta": 0.4463, "gamma": 0.0373, "vega": 0.0558, "theta": -0.2372, "rho": 0.012, "theo": 3.2906, "change": 1.44, "open": 2.3, "high": 4.55, "low": 1.88, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-21T15:55:26", "percent_change": 72.7273, "prev_day_close": 1.97999995946884}, {"option": "CRCL261030P00092000", "bid": 5.25, "bid_size": 35.0, "ask": 5.65, "ask_size": 31.0, "iv": 0.7531, "open_interest": 186.0, "volume": 17.0, "delta": -0.5576, "gamma": 0.0376, "vega": 0.0557, "theta": -0.2384, "rho": -0.0128, "theo": 5.4217, "change": -3.1, "open": 4.65, "high": 5.15, "low": 4.52, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-21T15:47:57", "percent_change": -37.5758, "prev_day_close": 8.25}, {"option": "CRCL261030C00093000", "bid": 2.84, "bid_size": 53.0, "ask": 3.15, "ask_size": 72.0, "iv": 0.7636, "open_interest": 253.0, "volume": 309.0, "delta": 0.4108, "gamma": 0.0366, "vega": 0.0549, "theta": -0.2337, "rho": 0.0111, "theo": 2.9207, "change": 1.165, "open": 1.84, "high": 4.1, "low": 1.75, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-21T15:57:51", "percent_change": 66.7622, "prev_day_close": 1.74499994516373}, {"option": "CRCL261030P00093000", "bid": 5.9, "bid_size": 22.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.7585, "open_interest": 176.0, "volume": 6.0, "delta": -0.5932, "gamma": 0.0368, "vega": 0.0547, "theta": -0.2347, "rho": -0.0132, "theo": 6.054, "change": -3.205, "open": 5.9, "high": 5.9, "low": 5.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-10-21T15:07:54", "percent_change": -36.1127, "prev_day_close": 8.875}, {"option": "CRCL261030C00094000", "bid": 2.51, "bid_size": 26.0, "ask": 2.69, "ask_size": 23.0, "iv": 0.755, "open_interest": 290.0, "volume": 215.0, "delta": 0.3767, "gamma": 0.0356, "vega": 0.0536, "theta": -0.2284, "rho": 0.0102, "theo": 2.5866, "change": 1.13, "open": 1.62, "high": 3.45, "low": 1.59, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-21T15:14:19", "percent_change": 74.3421, "prev_day_close": 1.52000004053116}, {"option": "CRCL261030P00094000", "bid": 6.55, "bid_size": 18.0, "ask": 6.95, "ask_size": 31.0, "iv": 0.7578, "open_interest": 31.0, "volume": 4.0, "delta": -0.6276, "gamma": 0.0358, "vega": 0.0534, "theta": -0.2293, "rho": -0.014, "theo": 6.722, "change": -2.445, "open": 8.71, "high": 8.71, "low": 7.23, "tick": "no_change", "last_trade_price": 7.23, "last_trade_time": "2026-10-21T10:48:52", "percent_change": -25.2713, "prev_day_close": 9.67500019073486}, {"option": "CRCL261030C00095000", "bid": 2.23, "bid_size": 13.0, "ask": 2.37, "ask_size": 30.0, "iv": 0.758, "open_interest": 699.0, "volume": 1354.0, "delta": 0.3442, "gamma": 0.0344, "vega": 0.052, "theta": -0.2217, "rho": 0.0094, "theo": 2.2866, "change": 0.97, "open": 1.53, "high": 3.25, "low": 1.32, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-21T15:59:39", "percent_change": 72.3881, "prev_day_close": 1.33999997377396}, {"option": "CRCL261030P00095000", "bid": 7.2, "bid_size": 31.0, "ask": 7.65, "ask_size": 15.0, "iv": 0.7555, "open_interest": 871.0, "volume": 12.0, "delta": -0.6602, "gamma": 0.0346, "vega": 0.0516, "theta": -0.2224, "rho": -0.0143, "theo": 7.4245, "change": -3.82, "open": 7.49, "high": 7.49, "low": 6.63, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-10-21T13:03:54", "percent_change": -36.555, "prev_day_close": 10.4500002861023}, {"option": "CRCL261030C00096000", "bid": 1.95, "bid_size": 20.0, "ask": 2.08, "ask_size": 13.0, "iv": 0.758, "open_interest": 1209.0, "volume": 294.0, "delta": 0.3134, "gamma": 0.033, "vega": 0.05, "theta": -0.2138, "rho": 0.0085, "theo": 2.0178, "change": 0.86, "open": 1.37, "high": 2.88, "low": 1.13, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-10-21T15:59:32", "percent_change": 73.5043, "prev_day_close": 1.1700000166893}, {"option": "CRCL261030P00096000", "bid": 8.0, "bid_size": 26.0, "ask": 8.35, "ask_size": 15.0, "iv": 0.762, "open_interest": 24.0, "volume": 35.0, "delta": -0.6911, "gamma": 0.0332, "vega": 0.0497, "theta": -0.2142, "rho": -0.0148, "theo": 8.1583, "change": -3.575, "open": 8.3, "high": 8.3, "low": 6.85, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-21T15:18:58", "percent_change": -31.7073, "prev_day_close": 11.2750000953674}, {"option": "CRCL261030C00097000", "bid": 1.7, "bid_size": 12.0, "ask": 1.86, "ask_size": 40.0, "iv": 0.7625, "open_interest": 162.0, "volume": 295.0, "delta": 0.2846, "gamma": 0.0314, "vega": 0.0479, "theta": -0.2048, "rho": 0.0078, "theo": 1.7784, "change": 1.245, "open": 1.05, "high": 2.58, "low": 0.9, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-21T14:53:31", "percent_change": 121.463, "prev_day_close": 1.02500003576279}, {"option": "CRCL261030P00097000", "bid": 8.25, "bid_size": 35.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.7523, "open_interest": 90.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0316, "vega": 0.0473, "theta": -0.2051, "rho": -0.015, "theo": 8.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.87, "last_trade_time": "2026-10-20T10:13:28", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "CRCL261030C00098000", "bid": 1.48, "bid_size": 12.0, "ask": 1.64, "ask_size": 43.0, "iv": 0.7648, "open_interest": 497.0, "volume": 104.0, "delta": 0.2577, "gamma": 0.0298, "vega": 0.0456, "theta": -0.1952, "rho": 0.007, "theo": 1.5653, "change": 0.72, "open": 0.9, "high": 2.28, "low": 0.9, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-21T15:54:05", "percent_change": 80.8989, "prev_day_close": 0.890000015497208}, {"option": "CRCL261030P00098000", "bid": 8.25, "bid_size": 69.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.64, "open_interest": 61.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0299, "vega": 0.0451, "theta": -0.1952, "rho": -0.0153, "theo": 9.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-09-28T09:39:49", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CRCL261030C00099000", "bid": 1.3, "bid_size": 13.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.7697, "open_interest": 160.0, "volume": 110.0, "delta": 0.2328, "gamma": 0.028, "vega": 0.0431, "theta": -0.185, "rho": 0.0064, "theo": 1.3767, "change": 0.735, "open": 0.91, "high": 2.0, "low": 0.91, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T15:09:23", "percent_change": 96.0784, "prev_day_close": 0.765000015497208}, {"option": "CRCL261030P00099000", "bid": 9.5, "bid_size": 21.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.7156, "open_interest": 9.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0282, "vega": 0.0424, "theta": -0.1848, "rho": -0.0154, "theo": 10.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-09-28T10:36:10", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "CRCL261030C00100000", "bid": 1.13, "bid_size": 61.0, "ask": 1.31, "ask_size": 109.0, "iv": 0.777, "open_interest": 1909.0, "volume": 1493.0, "delta": 0.2098, "gamma": 0.0262, "vega": 0.0407, "theta": -0.1745, "rho": 0.0057, "theo": 1.2098, "change": 0.545, "open": 0.69, "high": 1.8, "low": 0.6, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-21T15:56:47", "percent_change": 80.7407, "prev_day_close": 0.675000011920929}, {"option": "CRCL261030P00100000", "bid": 11.2, "bid_size": 59.0, "ask": 11.6, "ask_size": 53.0, "iv": 0.7841, "open_interest": 176.0, "volume": 25.0, "delta": -0.7952, "gamma": 0.0264, "vega": 0.0401, "theta": -0.1741, "rho": -0.0159, "theo": 11.3612, "change": -3.55, "open": 12.75, "high": 12.8, "low": 10.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-21T15:59:12", "percent_change": -24.3986, "prev_day_close": 14.5499997138977}, {"option": "CRCL261030C00101000", "bid": 0.98, "bid_size": 62.0, "ask": 1.14, "ask_size": 75.0, "iv": 0.7783, "open_interest": 139.0, "volume": 249.0, "delta": 0.1888, "gamma": 0.0245, "vega": 0.0381, "theta": -0.1639, "rho": 0.0052, "theo": 1.0626, "change": 0.52, "open": 0.78, "high": 1.54, "low": 0.78, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-21T15:46:07", "percent_change": 86.6667, "prev_day_close": 0.599999994039536}, {"option": "CRCL261030P00101000", "bid": 10.1, "bid_size": 111.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.542, "open_interest": 300.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0246, "vega": 0.0375, "theta": -0.1632, "rho": -0.0159, "theo": 12.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.26, "last_trade_time": "2026-10-20T11:50:28", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "CRCL261030C00102000", "bid": 0.86, "bid_size": 23.0, "ask": 0.96, "ask_size": 20.0, "iv": 0.7772, "open_interest": 185.0, "volume": 161.0, "delta": 0.1696, "gamma": 0.0227, "vega": 0.0356, "theta": -0.1533, "rho": 0.0046, "theo": 0.933, "change": 0.385, "open": 0.63, "high": 1.28, "low": 0.52, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-21T15:56:08", "percent_change": 73.3333, "prev_day_close": 0.524999991059303}, {"option": "CRCL261030P00102000", "bid": 10.8, "bid_size": 170.0, "ask": 14.6, "ask_size": 52.0, "iv": 0.6584, "open_interest": 146.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0229, "vega": 0.0349, "theta": -0.1525, "rho": -0.0161, "theo": 13.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-12T13:46:49", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "CRCL261030C00103000", "bid": 0.75, "bid_size": 13.0, "ask": 0.87, "ask_size": 95.0, "iv": 0.7859, "open_interest": 83.0, "volume": 170.0, "delta": 0.1521, "gamma": 0.021, "vega": 0.0332, "theta": -0.143, "rho": 0.0042, "theo": 0.819, "change": 0.335, "open": 0.5, "high": 1.14, "low": 0.43, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T15:55:25", "percent_change": 72.043, "prev_day_close": 0.464999988675118}, {"option": "CRCL261030P00103000", "bid": 11.45, "bid_size": 102.0, "ask": 15.6, "ask_size": 30.0, "iv": 0.6201, "open_interest": 92.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0212, "vega": 0.0324, "theta": -0.1419, "rho": -0.0158, "theo": 13.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.91, "last_trade_time": "2026-10-12T13:47:13", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "CRCL261030C00104000", "bid": 0.65, "bid_size": 11.0, "ask": 0.79, "ask_size": 76.0, "iv": 0.794, "open_interest": 35.0, "volume": 43.0, "delta": 0.1362, "gamma": 0.0194, "vega": 0.0308, "theta": -0.1328, "rho": 0.0037, "theo": 0.719, "change": 0.355, "open": 0.6, "high": 1.01, "low": 0.6, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-21T15:28:27", "percent_change": 87.6543, "prev_day_close": 0.405000001192093}, {"option": "CRCL261030P00104000", "bid": 12.6, "bid_size": 34.0, "ask": 17.25, "ask_size": 11.0, "iv": 0.8081, "open_interest": 2.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0196, "vega": 0.0297, "theta": -0.1318, "rho": -0.0156, "theo": 14.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-10-12T13:47:13", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "CRCL261030C00105000", "bid": 0.57, "bid_size": 55.0, "ask": 0.65, "ask_size": 67.0, "iv": 0.7984, "open_interest": 771.0, "volume": 382.0, "delta": 0.1219, "gamma": 0.0178, "vega": 0.0286, "theta": -0.1231, "rho": 0.0033, "theo": 0.6311, "change": 0.26, "open": 0.4, "high": 0.92, "low": 0.35, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-21T15:59:57", "percent_change": 74.2857, "prev_day_close": 0.349999994039536}, {"option": "CRCL261030P00105000", "bid": 13.25, "bid_size": 99.0, "ask": 18.15, "ask_size": 41.0, "iv": 0.7618, "open_interest": 185.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0181, "vega": 0.0276, "theta": -0.122, "rho": -0.0159, "theo": 15.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-16T11:47:43", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "CRCL261030C00106000", "bid": 0.46, "bid_size": 40.0, "ask": 0.62, "ask_size": 64.0, "iv": 0.7986, "open_interest": 76.0, "volume": 9.0, "delta": 0.1091, "gamma": 0.0164, "vega": 0.0264, "theta": -0.1138, "rho": 0.003, "theo": 0.5542, "change": 0.375, "open": 0.34, "high": 0.7, "low": 0.34, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T12:50:51", "percent_change": 115.385, "prev_day_close": 0.325000002980232}, {"option": "CRCL261030P00106000", "bid": 14.15, "bid_size": 110.0, "ask": 18.8, "ask_size": 60.0, "iv": 0.6875, "open_interest": 379.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0166, "vega": 0.0252, "theta": -0.1127, "rho": -0.015, "theo": 16.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.04, "last_trade_time": "2026-10-09T11:44:50", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "CRCL261030C00107000", "bid": 0.4, "bid_size": 44.0, "ask": 0.55, "ask_size": 58.0, "iv": 0.8045, "open_interest": 160.0, "volume": 8.0, "delta": 0.0975, "gamma": 0.015, "vega": 0.0243, "theta": -0.1049, "rho": 0.0027, "theo": 0.4868, "change": 0.25, "open": 0.44, "high": 0.67, "low": 0.44, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-21T15:11:59", "percent_change": 86.2069, "prev_day_close": 0.290000006556511}, {"option": "CRCL261030P00107000", "bid": 15.1, "bid_size": 21.0, "ask": 18.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0153, "vega": 0.023, "theta": -0.1042, "rho": -0.0151, "theo": 17.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-09-15T10:27:42", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "CRCL261030C00108000", "bid": 0.37, "bid_size": 59.0, "ask": 0.49, "ask_size": 119.0, "iv": 0.8159, "open_interest": 8.0, "volume": 20.0, "delta": 0.0871, "gamma": 0.0137, "vega": 0.0223, "theta": -0.0966, "rho": 0.0024, "theo": 0.4277, "change": 0.19, "open": 0.25, "high": 0.56, "low": 0.2, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T15:13:55", "percent_change": 73.0769, "prev_day_close": 0.260000005364418}, {"option": "CRCL261030P00108000", "bid": 15.9, "bid_size": 21.0, "ask": 20.7, "ask_size": 8.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.014, "vega": 0.0213, "theta": -0.0961, "rho": -0.0153, "theo": 18.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "CRCL261030C00110000", "bid": 0.3, "bid_size": 1.0, "ask": 0.35, "ask_size": 57.0, "iv": 0.8254, "open_interest": 210.0, "volume": 176.0, "delta": 0.0694, "gamma": 0.0114, "vega": 0.0188, "theta": -0.0814, "rho": 0.0019, "theo": 0.3308, "change": 0.17, "open": 0.22, "high": 0.45, "low": 0.22, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T15:54:00", "percent_change": 106.25, "prev_day_close": 0.160000003874302}, {"option": "CRCL261030P00110000", "bid": 17.75, "bid_size": 109.0, "ask": 21.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 222.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0117, "vega": 0.0173, "theta": -0.082, "rho": -0.0138, "theo": 20.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.04, "last_trade_time": "2026-09-30T15:43:45", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "CRCL261030C00115000", "bid": 0.06, "bid_size": 225.0, "ask": 0.25, "ask_size": 114.0, "iv": 0.8354, "open_interest": 456.0, "volume": 124.0, "delta": 0.0394, "gamma": 0.007, "vega": 0.012, "theta": -0.0519, "rho": 0.0011, "theo": 0.176, "change": 0.1, "open": 0.14, "high": 0.4, "low": 0.1, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T15:57:50", "percent_change": 83.3333, "prev_day_close": 0.120000001043081}, {"option": "CRCL261030P00115000", "bid": 22.5, "bid_size": 179.0, "ask": 27.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 515.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0076, "vega": 0.0102, "theta": -0.0541, "rho": -0.0114, "theo": 25.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.12, "last_trade_time": "2026-10-15T14:48:01", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "CRCL261030C00120000", "bid": 0.05, "bid_size": 50.0, "ask": 0.16, "ask_size": 88.0, "iv": 0.8944, "open_interest": 279.0, "volume": 68.0, "delta": 0.0225, "gamma": 0.0043, "vega": 0.0075, "theta": -0.0326, "rho": 0.0006, "theo": 0.0956, "change": 0.06, "open": 0.11, "high": 0.15, "low": 0.07, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T15:43:19", "percent_change": 120.0, "prev_day_close": 0.0500000007450581}, {"option": "CRCL261030P00120000", "bid": 27.45, "bid_size": 38.0, "ask": 32.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0047, "vega": 0.0042, "theta": -0.0318, "rho": -0.0048, "theo": 30.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.31, "last_trade_time": "2026-10-15T14:46:54", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "CRCL261030C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 146.0, "iv": 0.9911, "open_interest": 69.0, "volume": 9.0, "delta": 0.013, "gamma": 0.0026, "vega": 0.0047, "theta": -0.0204, "rho": 0.0004, "theo": 0.0531, "change": 0.11, "open": 0.07, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T15:54:14", "percent_change": 275.0, "prev_day_close": 0.0400000000372529}, {"option": "CRCL261030P00125000", "bid": 32.4, "bid_size": 36.0, "ask": 37.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0197, "rho": -0.0017, "theo": 35.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "CRCL261030C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.9937, "open_interest": 103.0, "volume": 10.0, "delta": 0.0077, "gamma": 0.0016, "vega": 0.003, "theta": -0.0128, "rho": 0.0002, "theo": 0.0302, "change": 0.04, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T12:31:47", "percent_change": 200.0, "prev_day_close": 0.0199999995529652}, {"option": "CRCL261030P00130000", "bid": 37.4, "bid_size": 36.0, "ask": 42.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0159, "rho": -0.0003, "theo": 40.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.82, "last_trade_time": "2026-09-30T11:12:48", "percent_change": 0.0, "prev_day_close": 45.4249992370606}, {"option": "CRCL261030C00135000", "bid": 0.02, "bid_size": 1.0, "ask": 0.11, "ask_size": 129.0, "iv": 1.1156, "open_interest": 293.0, "volume": 36.0, "delta": 0.0046, "gamma": 0.001, "vega": 0.0019, "theta": -0.0081, "rho": 0.0001, "theo": 0.0175, "change": -0.13, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T15:45:16", "percent_change": -81.25, "prev_day_close": 0.159999996423721}, {"option": "CRCL261030P00135000", "bid": 42.4, "bid_size": 36.0, "ask": 46.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 45.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-09-17T11:33:56", "percent_change": 0.0, "prev_day_close": 50.7250003814697}, {"option": "CRCL261106C00045000", "bid": 44.05, "bid_size": 30.0, "ask": 49.3, "ask_size": 6.0, "iv": 2.6541, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0233, "theo": 44.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "CRCL261106P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 11.0, "iv": 1.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CRCL261106C00050000", "bid": 39.05, "bid_size": 29.0, "ask": 44.35, "ask_size": 6.0, "iv": 2.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0003, "rho": 0.0258, "theo": 39.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "CRCL261106P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 48.0, "iv": 1.2844, "open_interest": 154.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0051, "rho": -0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T11:03:22", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "CRCL261106C00055000", "bid": 34.1, "bid_size": 29.0, "ask": 38.5, "ask_size": 10.0, "iv": 1.8707, "open_interest": 3.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0011, "vega": 0.0041, "theta": -0.0076, "rho": 0.0282, "theo": 34.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.34, "last_trade_time": "2026-10-14T10:15:51", "percent_change": 0.0, "prev_day_close": 31.4750003814697}, {"option": "CRCL261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 34.0, "iv": 1.0681, "open_interest": 33.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0011, "vega": 0.0041, "theta": -0.0118, "rho": -0.0004, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T12:57:37", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "CRCL261106C00060000", "bid": 29.2, "bid_size": 37.0, "ask": 33.05, "ask_size": 26.0, "iv": 1.5396, "open_interest": 2.0, "volume": 2.0, "delta": 0.9825, "gamma": 0.0025, "vega": 0.0087, "theta": -0.0211, "rho": 0.0302, "theo": 30.0873, "change": 3.35, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-10-21T10:49:19", "percent_change": 12.8107, "prev_day_close": 26.1499996185303}, {"option": "CRCL261106P00060000", "bid": 0.1, "bid_size": 65.0, "ask": 0.26, "ask_size": 121.0, "iv": 1.0277, "open_interest": 163.0, "volume": 3.0, "delta": -0.0189, "gamma": 0.0025, "vega": 0.0087, "theta": -0.0247, "rho": -0.0009, "theo": 0.131, "change": -0.13, "open": 0.13, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T15:37:48", "percent_change": -44.8276, "prev_day_close": 0.28999999910593}, {"option": "CRCL261106C00065000", "bid": 24.35, "bid_size": 42.0, "ask": 27.95, "ask_size": 16.0, "iv": 1.3034, "open_interest": 14.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.005, "vega": 0.0166, "theta": -0.0438, "rho": 0.0317, "theo": 25.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-20T09:55:27", "percent_change": 0.0, "prev_day_close": 21.4749994277954}, {"option": "CRCL261106P00065000", "bid": 0.19, "bid_size": 1.0, "ask": 0.44, "ask_size": 62.0, "iv": 0.9718, "open_interest": 322.0, "volume": 17.0, "delta": -0.0412, "gamma": 0.005, "vega": 0.0166, "theta": -0.0469, "rho": -0.0019, "theo": 0.3113, "change": -0.235, "open": 0.38, "high": 0.38, "low": 0.28, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T15:46:39", "percent_change": -43.9252, "prev_day_close": 0.53499998152256}, {"option": "CRCL261106C00067000", "bid": 22.45, "bid_size": 31.0, "ask": 25.95, "ask_size": 13.0, "iv": 1.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0063, "vega": 0.0208, "theta": -0.0559, "rho": 0.032, "theo": 23.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "CRCL261106P00067000", "bid": 0.34, "bid_size": 81.0, "ask": 0.65, "ask_size": 66.0, "iv": 0.9175, "open_interest": 20.0, "volume": 2.0, "delta": -0.0548, "gamma": 0.0063, "vega": 0.0208, "theta": -0.0587, "rho": -0.0026, "theo": 0.4303, "change": -0.265, "open": 0.39, "high": 0.46, "low": 0.39, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-21T15:58:32", "percent_change": -36.5517, "prev_day_close": 0.724999994039536}, {"option": "CRCL261106C00068000", "bid": 21.5, "bid_size": 36.0, "ask": 25.35, "ask_size": 10.0, "iv": 1.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.007, "vega": 0.0232, "theta": -0.0625, "rho": 0.0321, "theo": 22.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "CRCL261106P00068000", "bid": 0.35, "bid_size": 101.0, "ask": 0.54, "ask_size": 22.0, "iv": 0.9008, "open_interest": 15.0, "volume": 2.0, "delta": -0.0629, "gamma": 0.0071, "vega": 0.0233, "theta": -0.0654, "rho": -0.0029, "theo": 0.5046, "change": -0.08, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T09:30:11", "percent_change": -9.63856, "prev_day_close": 0.830000013113022}, {"option": "CRCL261106C00069000", "bid": 20.6, "bid_size": 31.0, "ask": 24.35, "ask_size": 10.0, "iv": 1.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0078, "vega": 0.0257, "theta": -0.0696, "rho": 0.0322, "theo": 21.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "CRCL261106P00069000", "bid": 0.49, "bid_size": 33.0, "ask": 0.61, "ask_size": 42.0, "iv": 0.9075, "open_interest": 33.0, "volume": 22.0, "delta": -0.0719, "gamma": 0.0079, "vega": 0.0258, "theta": -0.0724, "rho": -0.0033, "theo": 0.5883, "change": -0.435, "open": 0.61, "high": 0.61, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-21T15:57:26", "percent_change": -45.0777, "prev_day_close": 0.964999973773956}, {"option": "CRCL261106C00070000", "bid": 19.75, "bid_size": 46.0, "ask": 23.25, "ask_size": 17.0, "iv": 1.1664, "open_interest": 41.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0087, "vega": 0.0284, "theta": -0.077, "rho": 0.0322, "theo": 20.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.24, "last_trade_time": "2026-10-20T14:58:07", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "CRCL261106P00070000", "bid": 0.6, "bid_size": 17.0, "ask": 0.71, "ask_size": 13.0, "iv": 0.9082, "open_interest": 428.0, "volume": 178.0, "delta": -0.0817, "gamma": 0.0087, "vega": 0.0285, "theta": -0.0797, "rho": -0.0037, "theo": 0.6835, "change": -0.45, "open": 1.03, "high": 1.03, "low": 0.54, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-21T15:57:26", "percent_change": -40.1786, "prev_day_close": 1.12000000476837}, {"option": "CRCL261106C00071000", "bid": 18.75, "bid_size": 31.0, "ask": 22.95, "ask_size": 10.0, "iv": 1.2039, "open_interest": 6.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0096, "vega": 0.0312, "theta": -0.0848, "rho": 0.0322, "theo": 19.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.07, "last_trade_time": "2026-10-05T11:42:03", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "CRCL261106P00071000", "bid": 0.65, "bid_size": 45.0, "ask": 0.81, "ask_size": 13.0, "iv": 0.894, "open_interest": 193.0, "volume": 5.0, "delta": -0.0926, "gamma": 0.0096, "vega": 0.0312, "theta": -0.0874, "rho": -0.0043, "theo": 0.7917, "change": -0.15, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-21T10:12:22", "percent_change": -11.811, "prev_day_close": 1.27000004053116}, {"option": "CRCL261106C00072000", "bid": 18.2, "bid_size": 13.0, "ask": 21.7, "ask_size": 15.0, "iv": 1.1775, "open_interest": 9.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0105, "vega": 0.034, "theta": -0.0929, "rho": 0.0321, "theo": 18.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-02T10:11:00", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "CRCL261106P00072000", "bid": 0.69, "bid_size": 138.0, "ask": 0.96, "ask_size": 30.0, "iv": 0.8837, "open_interest": 419.0, "volume": 52.0, "delta": -0.1044, "gamma": 0.0106, "vega": 0.034, "theta": -0.0954, "rho": -0.0048, "theo": 0.9135, "change": -0.65, "open": 0.83, "high": 0.85, "low": 0.77, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T15:49:43", "percent_change": -43.3333, "prev_day_close": 1.5}, {"option": "CRCL261106C00073000", "bid": 17.2, "bid_size": 46.0, "ask": 20.95, "ask_size": 13.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0115, "vega": 0.037, "theta": -0.1012, "rho": 0.0319, "theo": 18.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "CRCL261106P00073000", "bid": 0.82, "bid_size": 107.0, "ask": 1.08, "ask_size": 23.0, "iv": 0.8791, "open_interest": 127.0, "volume": 8.0, "delta": -0.1173, "gamma": 0.0115, "vega": 0.0371, "theta": -0.1037, "rho": -0.0054, "theo": 1.0505, "change": -0.825, "open": 1.4, "high": 1.4, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-21T14:54:14", "percent_change": -48.6726, "prev_day_close": 1.69499999284744}, {"option": "CRCL261106C00074000", "bid": 15.4, "bid_size": 135.0, "ask": 19.65, "ask_size": 66.0, "iv": 0.9846, "open_interest": 4.0, "volume": 1.0, "delta": 0.8707, "gamma": 0.0124, "vega": 0.04, "theta": -0.1097, "rho": 0.0317, "theo": 17.1888, "change": 4.575, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-10-21T12:41:21", "percent_change": 32.6203, "prev_day_close": 14.0249996185303}, {"option": "CRCL261106P00074000", "bid": 0.97, "bid_size": 127.0, "ask": 1.24, "ask_size": 10.0, "iv": 0.8785, "open_interest": 199.0, "volume": 13.0, "delta": -0.1312, "gamma": 0.0125, "vega": 0.0401, "theta": -0.1121, "rho": -0.006, "theo": 1.2038, "change": -0.74, "open": 1.5, "high": 1.5, "low": 1.02, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-10-21T15:57:31", "percent_change": -38.5417, "prev_day_close": 1.9200000166893}, {"option": "CRCL261106C00075000", "bid": 15.5, "bid_size": 133.0, "ask": 17.45, "ask_size": 101.0, "iv": 0.9269, "open_interest": 3.0, "volume": 26.0, "delta": 0.8558, "gamma": 0.0134, "vega": 0.043, "theta": -0.1183, "rho": 0.0315, "theo": 16.3612, "change": 3.275, "open": 16.5, "high": 17.48, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-21T15:10:51", "percent_change": 24.7637, "prev_day_close": 13.2249999046326}, {"option": "CRCL261106P00075000", "bid": 1.29, "bid_size": 14.0, "ask": 1.38, "ask_size": 10.0, "iv": 0.8914, "open_interest": 1430.0, "volume": 32.0, "delta": -0.1461, "gamma": 0.0135, "vega": 0.0432, "theta": -0.1206, "rho": -0.0067, "theo": 1.3742, "change": -0.84, "open": 1.9, "high": 2.0, "low": 1.1, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-21T15:58:52", "percent_change": -38.5321, "prev_day_close": 2.17999994754791}, {"option": "CRCL261106C00076000", "bid": 14.6, "bid_size": 67.0, "ask": 17.2, "ask_size": 25.0, "iv": 0.9714, "open_interest": 17.0, "volume": 2.0, "delta": 0.8399, "gamma": 0.0144, "vega": 0.0461, "theta": -0.1269, "rho": 0.0311, "theo": 15.552, "change": 4.02, "open": 16.28, "high": 16.47, "low": 16.28, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-10-21T12:36:38", "percent_change": 32.2892, "prev_day_close": 12.4499998092651}, {"option": "CRCL261106P00076000", "bid": 1.36, "bid_size": 49.0, "ask": 1.64, "ask_size": 16.0, "iv": 0.884, "open_interest": 265.0, "volume": 79.0, "delta": -0.1622, "gamma": 0.0145, "vega": 0.0462, "theta": -0.1291, "rho": -0.0074, "theo": 1.5638, "change": -1.08, "open": 2.15, "high": 2.21, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-21T15:04:29", "percent_change": -44.0816, "prev_day_close": 2.44999992847443}, {"option": "CRCL261106C00077000", "bid": 11.8, "bid_size": 127.0, "ask": 16.75, "ask_size": 68.0, "iv": 0.7913, "open_interest": 3.0, "volume": 1.0, "delta": 0.8229, "gamma": 0.0154, "vega": 0.0492, "theta": -0.1354, "rho": 0.0308, "theo": 14.7627, "change": 2.71, "open": 14.46, "high": 14.46, "low": 14.46, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-10-21T10:50:56", "percent_change": 23.0638, "prev_day_close": 11.75}, {"option": "CRCL261106P00077000", "bid": 1.57, "bid_size": 96.0, "ask": 1.88, "ask_size": 46.0, "iv": 0.8856, "open_interest": 117.0, "volume": 22.0, "delta": -0.1792, "gamma": 0.0155, "vega": 0.0492, "theta": -0.1376, "rho": -0.0082, "theo": 1.7729, "change": -1.015, "open": 2.47, "high": 2.48, "low": 1.48, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-21T15:07:23", "percent_change": -36.9763, "prev_day_close": 2.74500000476837}, {"option": "CRCL261106C00078000", "bid": 13.6, "bid_size": 11.0, "ask": 16.35, "ask_size": 64.0, "iv": 1.0729, "open_interest": 61.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0164, "vega": 0.0522, "theta": -0.1439, "rho": 0.0303, "theo": 13.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-16T10:04:15", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "CRCL261106P00078000", "bid": 1.79, "bid_size": 54.0, "ask": 2.11, "ask_size": 13.0, "iv": 0.8831, "open_interest": 156.0, "volume": 47.0, "delta": -0.1972, "gamma": 0.0165, "vega": 0.0523, "theta": -0.146, "rho": -0.0089, "theo": 2.0027, "change": -1.4, "open": 2.77, "high": 2.78, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-21T14:58:16", "percent_change": -45.3074, "prev_day_close": 3.0900000333786}, {"option": "CRCL261106C00079000", "bid": 12.7, "bid_size": 33.0, "ask": 15.15, "ask_size": 153.0, "iv": 1.0111, "open_interest": 294.0, "volume": 2.0, "delta": 0.7861, "gamma": 0.0174, "vega": 0.0551, "theta": -0.1521, "rho": 0.0298, "theo": 13.2471, "change": 4.315, "open": 14.5, "high": 14.54, "low": 14.5, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-10-21T14:22:33", "percent_change": 42.2005, "prev_day_close": 10.2249999046326}, {"option": "CRCL261106P00079000", "bid": 2.05, "bid_size": 45.0, "ask": 2.33, "ask_size": 14.0, "iv": 0.8794, "open_interest": 125.0, "volume": 13.0, "delta": -0.2162, "gamma": 0.0175, "vega": 0.0552, "theta": -0.1541, "rho": -0.0098, "theo": 2.2546, "change": -1.43, "open": 2.73, "high": 2.74, "low": 1.97, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-21T13:02:59", "percent_change": -41.4493, "prev_day_close": 3.44999992847443}, {"option": "CRCL261106C00080000", "bid": 12.05, "bid_size": 27.0, "ask": 14.8, "ask_size": 126.0, "iv": 1.0412, "open_interest": 177.0, "volume": 29.0, "delta": 0.7664, "gamma": 0.0183, "vega": 0.0579, "theta": -0.16, "rho": 0.0293, "theo": 12.5229, "change": 2.35, "open": 9.95, "high": 12.05, "low": 9.95, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-21T11:01:20", "percent_change": 24.2268, "prev_day_close": 9.69999980926514}, {"option": "CRCL261106P00080000", "bid": 2.35, "bid_size": 40.0, "ask": 2.66, "ask_size": 10.0, "iv": 0.8853, "open_interest": 780.0, "volume": 122.0, "delta": -0.236, "gamma": 0.0184, "vega": 0.058, "theta": -0.162, "rho": -0.0108, "theo": 2.529, "change": -1.265, "open": 3.45, "high": 3.7, "low": 2.01, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-21T15:55:26", "percent_change": -33.5099, "prev_day_close": 3.77500009536743}, {"option": "CRCL261106C00081000", "bid": 11.3, "bid_size": 51.0, "ask": 13.5, "ask_size": 69.0, "iv": 0.9821, "open_interest": 167.0, "volume": 2.0, "delta": 0.7458, "gamma": 0.0192, "vega": 0.0606, "theta": -0.1675, "rho": 0.0287, "theo": 11.8221, "change": 3.125, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-21T14:30:34", "percent_change": 34.2466, "prev_day_close": 9.125}, {"option": "CRCL261106P00081000", "bid": 2.64, "bid_size": 45.0, "ask": 2.98, "ask_size": 13.0, "iv": 0.8851, "open_interest": 276.0, "volume": 28.0, "delta": -0.2567, "gamma": 0.0193, "vega": 0.0607, "theta": -0.1694, "rho": -0.0115, "theo": 2.8273, "change": -1.565, "open": 3.4, "high": 3.4, "low": 2.55, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-10-21T15:19:25", "percent_change": -37.0414, "prev_day_close": 4.22500014305115}, {"option": "CRCL261106C00082000", "bid": 10.5, "bid_size": 72.0, "ask": 12.85, "ask_size": 123.0, "iv": 0.9699, "open_interest": 89.0, "volume": 5.0, "delta": 0.7245, "gamma": 0.02, "vega": 0.0631, "theta": -0.1746, "rho": 0.028, "theo": 11.1456, "change": 3.73, "open": 11.27, "high": 12.28, "low": 11.27, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-10-21T15:01:50", "percent_change": 43.6257, "prev_day_close": 8.55000019073486}, {"option": "CRCL261106P00082000", "bid": 2.99, "bid_size": 29.0, "ask": 3.35, "ask_size": 27.0, "iv": 0.8899, "open_interest": 519.0, "volume": 80.0, "delta": -0.2781, "gamma": 0.0201, "vega": 0.0632, "theta": -0.1764, "rho": -0.0125, "theo": 3.1499, "change": -1.64, "open": 4.2, "high": 4.23, "low": 2.63, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-21T15:49:43", "percent_change": -35.2688, "prev_day_close": 4.65000009536743}, {"option": "CRCL261106C00083000", "bid": 9.9, "bid_size": 65.0, "ask": 11.75, "ask_size": 139.0, "iv": 0.9361, "open_interest": 119.0, "volume": 21.0, "delta": 0.7025, "gamma": 0.0208, "vega": 0.0654, "theta": -0.1811, "rho": 0.0273, "theo": 10.4939, "change": 4.0, "open": 10.6, "high": 12.0, "low": 10.6, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-21T14:26:22", "percent_change": 50.0, "prev_day_close": 8.0}, {"option": "CRCL261106P00083000", "bid": 3.2, "bid_size": 52.0, "ask": 3.65, "ask_size": 36.0, "iv": 0.8747, "open_interest": 173.0, "volume": 21.0, "delta": -0.3002, "gamma": 0.0209, "vega": 0.0655, "theta": -0.1829, "rho": -0.0136, "theo": 3.4969, "change": -1.775, "open": 3.63, "high": 3.63, "low": 2.99, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T15:03:01", "percent_change": -34.9754, "prev_day_close": 5.07500004768372}, {"option": "CRCL261106C00084000", "bid": 9.35, "bid_size": 82.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.8711, "open_interest": 548.0, "volume": 25.0, "delta": 0.68, "gamma": 0.0214, "vega": 0.0675, "theta": -0.1871, "rho": 0.0266, "theo": 9.8672, "change": 3.75, "open": 8.6, "high": 11.2, "low": 8.6, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-21T13:58:09", "percent_change": 50.3356, "prev_day_close": 7.45000004768372}, {"option": "CRCL261106P00084000", "bid": 3.6, "bid_size": 42.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.8818, "open_interest": 208.0, "volume": 21.0, "delta": -0.3229, "gamma": 0.0216, "vega": 0.0676, "theta": -0.1888, "rho": -0.0144, "theo": 3.8701, "change": -1.845, "open": 3.95, "high": 3.95, "low": 3.3, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-21T15:19:25", "percent_change": -33.0942, "prev_day_close": 5.57500004768372}, {"option": "CRCL261106C00085000", "bid": 8.7, "bid_size": 104.0, "ask": 9.6, "ask_size": 71.0, "iv": 0.8674, "open_interest": 268.0, "volume": 25.0, "delta": 0.657, "gamma": 0.0221, "vega": 0.0694, "theta": -0.1924, "rho": 0.0258, "theo": 9.2664, "change": 2.965, "open": 8.0, "high": 10.5, "low": 7.2, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-10-21T15:38:25", "percent_change": 42.8159, "prev_day_close": 6.92499995231628}, {"option": "CRCL261106P00085000", "bid": 3.95, "bid_size": 49.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.8779, "open_interest": 326.0, "volume": 59.0, "delta": -0.346, "gamma": 0.0222, "vega": 0.0694, "theta": -0.1941, "rho": -0.0154, "theo": 4.2687, "change": -1.8, "open": 4.8, "high": 4.8, "low": 3.55, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-21T15:10:27", "percent_change": -29.7521, "prev_day_close": 6.04999995231628}, {"option": "CRCL261106C00086000", "bid": 8.5, "bid_size": 8.0, "ask": 9.05, "ask_size": 41.0, "iv": 0.8955, "open_interest": 282.0, "volume": 64.0, "delta": 0.6337, "gamma": 0.0226, "vega": 0.071, "theta": -0.1971, "rho": 0.025, "theo": 8.6914, "change": 3.2, "open": 6.45, "high": 9.6, "low": 6.45, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-21T14:56:40", "percent_change": 50.0, "prev_day_close": 6.40000009536743}, {"option": "CRCL261106P00086000", "bid": 4.4, "bid_size": 52.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.8848, "open_interest": 47.0, "volume": 79.0, "delta": -0.3694, "gamma": 0.0227, "vega": 0.0711, "theta": -0.1987, "rho": -0.0162, "theo": 4.6926, "change": -2.48, "open": 6.0, "high": 6.11, "low": 4.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-10-21T14:58:16", "percent_change": -37.5758, "prev_day_close": 6.59999990463257}, {"option": "CRCL261106C00087000", "bid": 7.9, "bid_size": 36.0, "ask": 8.5, "ask_size": 88.0, "iv": 0.8915, "open_interest": 453.0, "volume": 55.0, "delta": 0.6101, "gamma": 0.023, "vega": 0.0724, "theta": -0.201, "rho": 0.0242, "theo": 8.142, "change": 2.085, "open": 6.45, "high": 8.95, "low": 6.45, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-10-21T15:59:26", "percent_change": 34.321, "prev_day_close": 6.07500004768372}, {"option": "CRCL261106P00087000", "bid": 4.9, "bid_size": 12.0, "ask": 5.45, "ask_size": 18.0, "iv": 0.8878, "open_interest": 426.0, "volume": 3.0, "delta": -0.3932, "gamma": 0.0232, "vega": 0.0724, "theta": -0.2026, "rho": -0.0174, "theo": 5.1437, "change": -1.88, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-21T11:23:32", "percent_change": -26.4789, "prev_day_close": 7.09999990463257}, {"option": "CRCL261106C00088000", "bid": 7.4, "bid_size": 53.0, "ask": 8.0, "ask_size": 89.0, "iv": 0.8945, "open_interest": 357.0, "volume": 234.0, "delta": 0.5864, "gamma": 0.0234, "vega": 0.0735, "theta": -0.2042, "rho": 0.0234, "theo": 7.6187, "change": 3.08, "open": 5.7, "high": 8.73, "low": 5.6, "tick": "no_change", "last_trade_price": 8.73, "last_trade_time": "2026-10-21T14:50:48", "percent_change": 54.5133, "prev_day_close": 5.65000009536743}, {"option": "CRCL261106P00088000", "bid": 5.3, "bid_size": 43.0, "ask": 5.85, "ask_size": 53.0, "iv": 0.8773, "open_interest": 345.0, "volume": 7.0, "delta": -0.417, "gamma": 0.0235, "vega": 0.0735, "theta": -0.2057, "rho": -0.0183, "theo": 5.6202, "change": -2.63, "open": 6.29, "high": 6.29, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-10-21T12:40:10", "percent_change": -33.9355, "prev_day_close": 7.75}, {"option": "CRCL261106C00089000", "bid": 6.8, "bid_size": 21.0, "ask": 7.55, "ask_size": 86.0, "iv": 0.8908, "open_interest": 208.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0236, "vega": 0.0743, "theta": -0.2066, "rho": 0.0225, "theo": 7.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T13:48:16", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "CRCL261106P00089000", "bid": 5.8, "bid_size": 42.0, "ask": 6.35, "ask_size": 31.0, "iv": 0.8772, "open_interest": 141.0, "volume": 14.0, "delta": -0.441, "gamma": 0.0238, "vega": 0.0743, "theta": -0.2081, "rho": -0.0192, "theo": 6.122, "change": -2.1, "open": 5.92, "high": 6.25, "low": 5.59, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-21T15:11:25", "percent_change": -25.1497, "prev_day_close": 8.34999990463257}, {"option": "CRCL261106C00090000", "bid": 6.45, "bid_size": 10.0, "ask": 7.05, "ask_size": 99.0, "iv": 0.8974, "open_interest": 473.0, "volume": 251.0, "delta": 0.5389, "gamma": 0.0238, "vega": 0.0748, "theta": -0.2083, "rho": 0.0217, "theo": 6.6485, "change": 2.075, "open": 4.8, "high": 7.83, "low": 4.8, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T15:31:38", "percent_change": 43.0052, "prev_day_close": 4.82500004768372}, {"option": "CRCL261106P00090000", "bid": 6.35, "bid_size": 78.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8738, "open_interest": 246.0, "volume": 27.0, "delta": -0.4648, "gamma": 0.024, "vega": 0.0748, "theta": -0.2097, "rho": -0.0202, "theo": 6.6503, "change": -3.125, "open": 8.55, "high": 8.55, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-21T14:41:28", "percent_change": -34.8189, "prev_day_close": 8.97499990463257}, {"option": "CRCL261106C00091000", "bid": 6.05, "bid_size": 53.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.8941, "open_interest": 230.0, "volume": 52.0, "delta": 0.5154, "gamma": 0.0239, "vega": 0.0751, "theta": -0.2093, "rho": 0.0208, "theo": 6.2011, "change": 2.725, "open": 5.0, "high": 7.4, "low": 5.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-21T14:50:10", "percent_change": 60.8939, "prev_day_close": 4.47499990463257}, {"option": "CRCL261106P00091000", "bid": 6.85, "bid_size": 44.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.8806, "open_interest": 345.0, "volume": 1.0, "delta": -0.4886, "gamma": 0.0241, "vega": 0.0751, "theta": -0.2107, "rho": -0.0211, "theo": 7.2032, "change": -3.11, "open": 6.49, "high": 6.49, "low": 6.49, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-10-21T14:58:16", "percent_change": -32.3958, "prev_day_close": 9.59999990463257}, {"option": "CRCL261106C00092000", "bid": 5.6, "bid_size": 30.0, "ask": 5.95, "ask_size": 20.0, "iv": 0.8845, "open_interest": 178.0, "volume": 42.0, "delta": 0.492, "gamma": 0.0239, "vega": 0.0752, "theta": -0.2095, "rho": 0.0199, "theo": 5.7781, "change": 1.775, "open": 4.74, "high": 7.0, "low": 4.3, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-21T15:51:17", "percent_change": 42.515, "prev_day_close": 4.17500007152557}, {"option": "CRCL261106P00092000", "bid": 7.45, "bid_size": 40.0, "ask": 8.05, "ask_size": 46.0, "iv": 0.8809, "open_interest": 312.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0241, "vega": 0.075, "theta": -0.2109, "rho": -0.0219, "theo": 7.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-10-15T09:40:23", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "CRCL261106C00093000", "bid": 5.2, "bid_size": 55.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.8952, "open_interest": 158.0, "volume": 46.0, "delta": 0.469, "gamma": 0.0238, "vega": 0.075, "theta": -0.209, "rho": 0.019, "theo": 5.3788, "change": 1.85, "open": 4.8, "high": 6.34, "low": 4.8, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-21T15:45:32", "percent_change": 48.0519, "prev_day_close": 3.85000014305115}, {"option": "CRCL261106P00093000", "bid": 8.05, "bid_size": 33.0, "ask": 8.65, "ask_size": 13.0, "iv": 0.8813, "open_interest": 108.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.024, "vega": 0.0748, "theta": -0.2103, "rho": -0.023, "theo": 8.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-20T13:17:20", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "CRCL261106C00094000", "bid": 4.85, "bid_size": 40.0, "ask": 5.3, "ask_size": 49.0, "iv": 0.8962, "open_interest": 44.0, "volume": 55.0, "delta": 0.4465, "gamma": 0.0236, "vega": 0.0745, "theta": -0.2079, "rho": 0.0182, "theo": 5.0029, "change": 1.7, "open": 4.45, "high": 6.0, "low": 4.45, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-21T15:14:26", "percent_change": 47.8873, "prev_day_close": 3.54999995231628}, {"option": "CRCL261106P00094000", "bid": 8.65, "bid_size": 21.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.8822, "open_interest": 22.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0238, "vega": 0.0743, "theta": -0.2091, "rho": -0.0236, "theo": 9.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.93, "last_trade_time": "2026-10-19T15:55:47", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "CRCL261106C00095000", "bid": 4.5, "bid_size": 37.0, "ask": 4.75, "ask_size": 9.0, "iv": 0.8842, "open_interest": 651.0, "volume": 135.0, "delta": 0.4244, "gamma": 0.0234, "vega": 0.0738, "theta": -0.2061, "rho": 0.0173, "theo": 4.6493, "change": 1.375, "open": 3.55, "high": 5.59, "low": 3.5, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-21T15:57:47", "percent_change": 42.6357, "prev_day_close": 3.22499990463257}, {"option": "CRCL261106P00095000", "bid": 9.3, "bid_size": 37.0, "ask": 9.95, "ask_size": 21.0, "iv": 0.8836, "open_interest": 91.0, "volume": 1.0, "delta": -0.5803, "gamma": 0.0236, "vega": 0.0736, "theta": -0.2074, "rho": -0.0246, "theo": 9.6539, "change": -3.375, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-21T13:22:44", "percent_change": -27.3834, "prev_day_close": 12.3250002861023}, {"option": "CRCL261106C00096000", "bid": 4.15, "bid_size": 30.0, "ask": 4.65, "ask_size": 132.0, "iv": 0.9, "open_interest": 340.0, "volume": 11.0, "delta": 0.4028, "gamma": 0.0231, "vega": 0.0729, "theta": -0.2038, "rho": 0.0165, "theo": 4.3172, "change": 2.25, "open": 3.0, "high": 5.31, "low": 3.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-10-21T14:08:08", "percent_change": 73.5294, "prev_day_close": 3.05999994277954}, {"option": "CRCL261106P00096000", "bid": 9.95, "bid_size": 29.0, "ask": 10.65, "ask_size": 20.0, "iv": 0.8854, "open_interest": 18.0, "volume": 1.0, "delta": -0.602, "gamma": 0.0233, "vega": 0.0726, "theta": -0.2049, "rho": -0.0252, "theo": 10.3237, "change": -3.225, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-10-21T15:17:28", "percent_change": -24.6654, "prev_day_close": 13.0750002861023}, {"option": "CRCL261106C00097000", "bid": 3.85, "bid_size": 30.0, "ask": 4.35, "ask_size": 239.0, "iv": 0.903, "open_interest": 148.0, "volume": 19.0, "delta": 0.3818, "gamma": 0.0227, "vega": 0.0718, "theta": -0.2009, "rho": 0.0157, "theo": 4.0061, "change": 1.605, "open": 3.13, "high": 4.95, "low": 3.13, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-10-21T15:05:25", "percent_change": 58.6837, "prev_day_close": 2.73500001430511}, {"option": "CRCL261106P00097000", "bid": 10.65, "bid_size": 26.0, "ask": 11.3, "ask_size": 46.0, "iv": 0.8845, "open_interest": 2.0, "volume": 14.0, "delta": -0.6231, "gamma": 0.0229, "vega": 0.0714, "theta": -0.202, "rho": -0.0255, "theo": 11.0139, "change": -4.125, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-21T14:25:19", "percent_change": -29.623, "prev_day_close": 13.9250001907349}, {"option": "CRCL261106C00098000", "bid": 3.55, "bid_size": 30.0, "ask": 4.05, "ask_size": 103.0, "iv": 0.9034, "open_interest": 178.0, "volume": 175.0, "delta": 0.3615, "gamma": 0.0222, "vega": 0.0706, "theta": -0.1975, "rho": 0.0149, "theo": 3.715, "change": 1.72, "open": 3.14, "high": 4.41, "low": 3.14, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-21T14:58:47", "percent_change": 67.9842, "prev_day_close": 2.53000009059906}, {"option": "CRCL261106P00098000", "bid": 11.3, "bid_size": 37.0, "ask": 12.05, "ask_size": 11.0, "iv": 0.8844, "open_interest": 252.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.0225, "vega": 0.0702, "theta": -0.1986, "rho": -0.0264, "theo": 11.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-12T14:39:15", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CRCL261106C00099000", "bid": 3.3, "bid_size": 19.0, "ask": 3.75, "ask_size": 121.0, "iv": 0.9047, "open_interest": 179.0, "volume": 52.0, "delta": 0.3418, "gamma": 0.0218, "vega": 0.0692, "theta": -0.1936, "rho": 0.0141, "theo": 3.4426, "change": 1.3, "open": 2.56, "high": 4.16, "low": 2.26, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-10-21T15:36:28", "percent_change": 55.5556, "prev_day_close": 2.3400000333786}, {"option": "CRCL261106P00099000", "bid": 12.1, "bid_size": 25.0, "ask": 12.9, "ask_size": 25.0, "iv": 0.8996, "open_interest": 193.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.022, "vega": 0.0686, "theta": -0.1946, "rho": -0.0269, "theo": 12.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.11, "last_trade_time": "2026-09-28T13:21:52", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "CRCL261106C00100000", "bid": 3.0, "bid_size": 42.0, "ask": 3.35, "ask_size": 65.0, "iv": 0.8924, "open_interest": 633.0, "volume": 467.0, "delta": 0.3229, "gamma": 0.0212, "vega": 0.0676, "theta": -0.1894, "rho": 0.0133, "theo": 3.1885, "change": 1.11, "open": 2.1, "high": 4.0, "low": 2.1, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-10-21T15:54:29", "percent_change": 52.1127, "prev_day_close": 2.12999999523163}, {"option": "CRCL261106P00100000", "bid": 12.75, "bid_size": 48.0, "ask": 13.7, "ask_size": 53.0, "iv": 0.8979, "open_interest": 54.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0215, "vega": 0.067, "theta": -0.1904, "rho": -0.0276, "theo": 13.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.59, "last_trade_time": "2026-10-19T15:57:43", "percent_change": 0.0, "prev_day_close": 17.1749997138977}, {"option": "CRCL261106C00101000", "bid": 2.8, "bid_size": 53.0, "ask": 3.2, "ask_size": 89.0, "iv": 0.9034, "open_interest": 177.0, "volume": 31.0, "delta": 0.3046, "gamma": 0.0207, "vega": 0.0659, "theta": -0.1849, "rho": 0.0126, "theo": 2.9518, "change": 1.27, "open": 2.1, "high": 3.47, "low": 2.08, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-21T15:07:23", "percent_change": 64.1414, "prev_day_close": 1.97999995946884}, {"option": "CRCL261106P00101000", "bid": 13.4, "bid_size": 23.0, "ask": 14.25, "ask_size": 10.0, "iv": 0.8742, "open_interest": 1.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0209, "vega": 0.0653, "theta": -0.1858, "rho": -0.0278, "theo": 13.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.21, "last_trade_time": "2026-10-06T12:28:37", "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "CRCL261106C00102000", "bid": 2.53, "bid_size": 35.0, "ask": 3.1, "ask_size": 131.0, "iv": 0.9108, "open_interest": 78.0, "volume": 26.0, "delta": 0.2871, "gamma": 0.0201, "vega": 0.0642, "theta": -0.18, "rho": 0.0119, "theo": 2.7312, "change": 1.575, "open": 1.91, "high": 3.4, "low": 1.91, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T14:05:25", "percent_change": 86.3014, "prev_day_close": 1.82499998807907}, {"option": "CRCL261106P00102000", "bid": 13.95, "bid_size": 24.0, "ask": 15.4, "ask_size": 24.0, "iv": 0.8862, "open_interest": 2.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0203, "vega": 0.0633, "theta": -0.1809, "rho": -0.0283, "theo": 14.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.92, "last_trade_time": "2026-10-02T09:50:26", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "CRCL261106C00103000", "bid": 2.39, "bid_size": 59.0, "ask": 2.68, "ask_size": 87.0, "iv": 0.9011, "open_interest": 134.0, "volume": 8.0, "delta": 0.2704, "gamma": 0.0195, "vega": 0.0623, "theta": -0.1749, "rho": 0.0112, "theo": 2.5259, "change": 1.47, "open": 1.78, "high": 3.15, "low": 1.74, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-21T14:05:25", "percent_change": 87.5, "prev_day_close": 1.68000000715256}, {"option": "CRCL261106P00103000", "bid": 14.55, "bid_size": 62.0, "ask": 16.2, "ask_size": 26.0, "iv": 0.8716, "open_interest": 100.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0197, "vega": 0.0615, "theta": -0.1757, "rho": -0.0288, "theo": 15.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-10-20T10:04:26", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "CRCL261106C00104000", "bid": 2.19, "bid_size": 15.0, "ask": 2.49, "ask_size": 68.0, "iv": 0.9023, "open_interest": 75.0, "volume": 16.0, "delta": 0.2544, "gamma": 0.0188, "vega": 0.0603, "theta": -0.1696, "rho": 0.0106, "theo": 2.3353, "change": 0.78, "open": 1.64, "high": 2.81, "low": 1.6, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-21T15:07:23", "percent_change": 50.3226, "prev_day_close": 1.55000001192093}, {"option": "CRCL261106P00104000", "bid": 15.3, "bid_size": 38.0, "ask": 17.05, "ask_size": 13.0, "iv": 0.8704, "open_interest": 17.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0191, "vega": 0.0593, "theta": -0.1703, "rho": -0.0283, "theo": 16.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.62, "last_trade_time": "2026-09-28T11:09:00", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "CRCL261106C00105000", "bid": 2.02, "bid_size": 17.0, "ask": 2.3, "ask_size": 70.0, "iv": 0.9038, "open_interest": 212.0, "volume": 133.0, "delta": 0.2391, "gamma": 0.0182, "vega": 0.0584, "theta": -0.1642, "rho": 0.01, "theo": 2.1584, "change": 0.86, "open": 1.43, "high": 2.65, "low": 1.43, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T15:48:00", "percent_change": 61.8705, "prev_day_close": 1.39000004529953}, {"option": "CRCL261106P00105000", "bid": 15.9, "bid_size": 80.0, "ask": 17.85, "ask_size": 11.0, "iv": 0.8484, "open_interest": 100.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0184, "vega": 0.0575, "theta": -0.1648, "rho": -0.0289, "theo": 17.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.07, "last_trade_time": "2026-09-28T11:09:01", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "CRCL261106C00110000", "bid": 1.35, "bid_size": 13.0, "ask": 1.49, "ask_size": 34.0, "iv": 0.9112, "open_interest": 380.0, "volume": 267.0, "delta": 0.1737, "gamma": 0.0148, "vega": 0.0483, "theta": -0.1361, "rho": 0.0073, "theo": 1.4502, "change": 0.465, "open": 1.01, "high": 1.75, "low": 1.01, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-21T15:59:48", "percent_change": 50.8197, "prev_day_close": 0.91499999165535}, {"option": "CRCL261106P00110000", "bid": 20.35, "bid_size": 29.0, "ask": 22.45, "ask_size": 10.0, "iv": 0.8947, "open_interest": 13.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0151, "vega": 0.0468, "theta": -0.1362, "rho": -0.0294, "theo": 21.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-10-16T11:04:26", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "CRCL261106C00115000", "bid": 0.88, "bid_size": 11.0, "ask": 1.11, "ask_size": 92.0, "iv": 0.9324, "open_interest": 262.0, "volume": 38.0, "delta": 0.1245, "gamma": 0.0117, "vega": 0.0386, "theta": -0.1092, "rho": 0.0052, "theo": 0.9717, "change": 0.39, "open": 0.71, "high": 1.23, "low": 0.71, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-21T15:16:05", "percent_change": 73.5849, "prev_day_close": 0.530000001192093}, {"option": "CRCL261106P00115000", "bid": 23.45, "bid_size": 35.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0119, "vega": 0.0367, "theta": -0.1083, "rho": -0.0285, "theo": 26.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8250007629394}, {"option": "CRCL261106C00120000", "bid": 0.58, "bid_size": 49.0, "ask": 0.67, "ask_size": 25.0, "iv": 0.93, "open_interest": 197.0, "volume": 33.0, "delta": 0.0885, "gamma": 0.009, "vega": 0.0301, "theta": -0.0855, "rho": 0.0037, "theo": 0.6518, "change": 0.315, "open": 0.5, "high": 0.8, "low": 0.5, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-21T15:53:58", "percent_change": 91.3044, "prev_day_close": 0.344999998807907}, {"option": "CRCL261106P00120000", "bid": 28.0, "bid_size": 21.0, "ask": 32.7, "ask_size": 10.0, "iv": 0.7352, "open_interest": 3.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0093, "vega": 0.0276, "theta": -0.0839, "rho": -0.0265, "theo": 30.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-09-28T10:36:22", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "CRCL261106C00125000", "bid": 0.36, "bid_size": 60.0, "ask": 0.52, "ask_size": 70.0, "iv": 0.9528, "open_interest": 36.0, "volume": 6.0, "delta": 0.0627, "gamma": 0.0068, "vega": 0.0231, "theta": -0.0658, "rho": 0.0026, "theo": 0.4389, "change": 0.25, "open": 0.28, "high": 0.54, "low": 0.28, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-21T14:11:08", "percent_change": 86.2069, "prev_day_close": 0.28999999910593}, {"option": "CRCL261106P00125000", "bid": 32.8, "bid_size": 21.0, "ask": 37.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0072, "vega": 0.0198, "theta": -0.0648, "rho": -0.0228, "theo": 35.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "CRCL261106C00130000", "bid": 0.09, "bid_size": 254.0, "ask": 0.42, "ask_size": 77.0, "iv": 0.9397, "open_interest": 99.0, "volume": 134.0, "delta": 0.0445, "gamma": 0.0051, "vega": 0.0176, "theta": -0.0502, "rho": 0.0019, "theo": 0.2979, "change": 0.16, "open": 0.18, "high": 0.4, "low": 0.18, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T15:23:25", "percent_change": 84.2105, "prev_day_close": 0.19000000692904}, {"option": "CRCL261106P00130000", "bid": 37.6, "bid_size": 21.0, "ask": 42.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0057, "vega": 0.0136, "theta": -0.0515, "rho": -0.0176, "theo": 40.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-10-08T09:46:00", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "CRCL261106C00135000", "bid": 0.03, "bid_size": 225.0, "ask": 0.36, "ask_size": 90.0, "iv": 0.9728, "open_interest": 227.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0038, "vega": 0.0133, "theta": -0.038, "rho": 0.0013, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-20T15:11:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRCL261106P00135000", "bid": 42.6, "bid_size": 21.0, "ask": 47.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0044, "vega": 0.0084, "theta": -0.0398, "rho": -0.0136, "theo": 45.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "CRCL261113C00050000", "bid": 37.6, "bid_size": 35.0, "ask": 43.2, "ask_size": 5.0, "iv": 1.3525, "open_interest": 4.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0024, "rho": 0.0351, "theo": 40.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-15T15:19:31", "percent_change": 0.0, "prev_day_close": 36.8249988555908}, {"option": "CRCL261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 105.0, "iv": 1.3782, "open_interest": 10.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0068, "rho": -0.0004, "theo": 0.0394, "change": -0.04, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T09:30:02", "percent_change": -36.3636, "prev_day_close": 0.109999999403954}, {"option": "CRCL261113C00055000", "bid": 32.65, "bid_size": 35.0, "ask": 39.55, "ask_size": 6.0, "iv": 1.465, "open_interest": 2.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0016, "vega": 0.0076, "theta": -0.0106, "rho": 0.0381, "theo": 35.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-15T15:16:23", "percent_change": 0.0, "prev_day_close": 31.2749996185303}, {"option": "CRCL261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 93.0, "iv": 1.2301, "open_interest": 42.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0016, "vega": 0.0077, "theta": -0.0145, "rho": -0.0008, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-16T14:46:36", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CRCL261113C00060000", "bid": 29.3, "bid_size": 45.0, "ask": 33.85, "ask_size": 10.0, "iv": 1.3886, "open_interest": 4.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0032, "vega": 0.0148, "theta": -0.0244, "rho": 0.0406, "theo": 30.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-10-07T11:51:45", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CRCL261113P00060000", "bid": 0.13, "bid_size": 146.0, "ask": 0.33, "ask_size": 21.0, "iv": 0.8972, "open_interest": 70.0, "volume": 6.0, "delta": -0.0288, "gamma": 0.0032, "vega": 0.0148, "theta": -0.0278, "rho": -0.0018, "theo": 0.2378, "change": -0.16, "open": 0.18, "high": 0.21, "low": 0.09, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T15:14:00", "percent_change": -43.2432, "prev_day_close": 0.370000004768372}, {"option": "CRCL261113C00065000", "bid": 24.55, "bid_size": 50.0, "ask": 28.3, "ask_size": 10.0, "iv": 1.1357, "open_interest": 1.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0057, "vega": 0.0258, "theta": -0.0452, "rho": 0.0422, "theo": 25.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-10-02T10:40:39", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "CRCL261113P00065000", "bid": 0.48, "bid_size": 10.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.8796, "open_interest": 532.0, "volume": 27.0, "delta": -0.0571, "gamma": 0.0058, "vega": 0.0258, "theta": -0.0481, "rho": -0.0036, "theo": 0.5165, "change": -0.34, "open": 0.65, "high": 0.75, "low": 0.39, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-21T15:14:00", "percent_change": -41.9753, "prev_day_close": 0.810000002384186}, {"option": "CRCL261113C00067000", "bid": 22.7, "bid_size": 55.0, "ask": 26.5, "ask_size": 7.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.007, "vega": 0.0312, "theta": -0.0554, "rho": 0.0424, "theo": 23.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "CRCL261113P00067000", "bid": 0.52, "bid_size": 128.0, "ask": 0.72, "ask_size": 13.0, "iv": 0.8504, "open_interest": 7.0, "volume": 1.0, "delta": -0.073, "gamma": 0.007, "vega": 0.0314, "theta": -0.0582, "rho": -0.0046, "theo": 0.688, "change": -0.32, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T11:23:08", "percent_change": -31.3725, "prev_day_close": 1.01999998092651}, {"option": "CRCL261113C00068000", "bid": 21.8, "bid_size": 50.0, "ask": 25.9, "ask_size": 10.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0077, "vega": 0.0342, "theta": -0.0608, "rho": 0.0425, "theo": 22.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CRCL261113P00068000", "bid": 0.6, "bid_size": 46.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.8575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0077, "vega": 0.0342, "theta": -0.0635, "rho": -0.0053, "theo": 0.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "CRCL261113C00069000", "bid": 20.9, "bid_size": 48.0, "ask": 24.65, "ask_size": 8.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0084, "vega": 0.0372, "theta": -0.0665, "rho": 0.0425, "theo": 21.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "CRCL261113P00069000", "bid": 0.71, "bid_size": 79.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.8389, "open_interest": 131.0, "volume": 21.0, "delta": -0.0921, "gamma": 0.0084, "vega": 0.0373, "theta": -0.0691, "rho": -0.0059, "theo": 0.9039, "change": -0.35, "open": 1.17, "high": 1.17, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-21T10:47:43", "percent_change": -26.1194, "prev_day_close": 1.33999997377396}, {"option": "CRCL261113C00070000", "bid": 20.0, "bid_size": 72.0, "ask": 24.15, "ask_size": 10.0, "iv": 1.0729, "open_interest": 41.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0091, "vega": 0.0403, "theta": -0.0723, "rho": 0.0424, "theo": 21.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-15T15:15:44", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CRCL261113P00070000", "bid": 0.85, "bid_size": 65.0, "ask": 1.07, "ask_size": 16.0, "iv": 0.8453, "open_interest": 172.0, "volume": 7.0, "delta": -0.1028, "gamma": 0.0092, "vega": 0.0405, "theta": -0.0748, "rho": -0.0065, "theo": 1.0315, "change": -0.405, "open": 1.21, "high": 1.21, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T11:01:58", "percent_change": -26.9103, "prev_day_close": 1.50499999523163}, {"option": "CRCL261113C00071000", "bid": 19.15, "bid_size": 62.0, "ask": 22.9, "ask_size": 10.0, "iv": 1.0213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0099, "vega": 0.0435, "theta": -0.0783, "rho": 0.0423, "theo": 20.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "CRCL261113P00071000", "bid": 0.91, "bid_size": 47.0, "ask": 1.22, "ask_size": 12.0, "iv": 0.8353, "open_interest": 109.0, "volume": 1.0, "delta": -0.1144, "gamma": 0.0099, "vega": 0.0436, "theta": -0.0807, "rho": -0.0073, "theo": 1.1725, "change": -0.27, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-21T10:35:46", "percent_change": -15.5172, "prev_day_close": 1.74000000953674}, {"option": "CRCL261113C00072000", "bid": 18.3, "bid_size": 66.0, "ask": 22.05, "ask_size": 10.0, "iv": 1.008, "open_interest": 6.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0107, "vega": 0.0468, "theta": -0.0843, "rho": 0.0421, "theo": 19.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.67, "last_trade_time": "2026-10-20T10:56:46", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CRCL261113P00072000", "bid": 1.08, "bid_size": 90.0, "ask": 1.38, "ask_size": 33.0, "iv": 0.8366, "open_interest": 97.0, "volume": 53.0, "delta": -0.1267, "gamma": 0.0107, "vega": 0.047, "theta": -0.0867, "rho": -0.0082, "theo": 1.3284, "change": -0.795, "open": 1.35, "high": 1.36, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-21T14:51:44", "percent_change": -40.665, "prev_day_close": 1.9549999833107}, {"option": "CRCL261113C00073000", "bid": 17.45, "bid_size": 114.0, "ask": 21.15, "ask_size": 54.0, "iv": 0.9886, "open_interest": 45.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0115, "vega": 0.0501, "theta": -0.0905, "rho": 0.0419, "theo": 18.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.06, "last_trade_time": "2026-10-08T12:45:52", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CRCL261113P00073000", "bid": 1.19, "bid_size": 63.0, "ask": 1.72, "ask_size": 59.0, "iv": 0.8464, "open_interest": 44.0, "volume": 15.0, "delta": -0.14, "gamma": 0.0115, "vega": 0.0503, "theta": -0.0928, "rho": -0.0089, "theo": 1.5009, "change": -0.87, "open": 1.7, "high": 1.7, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-21T15:00:34", "percent_change": -39.9083, "prev_day_close": 2.17999994754791}, {"option": "CRCL261113C00074000", "bid": 16.85, "bid_size": 58.0, "ask": 20.2, "ask_size": 21.0, "iv": 0.9852, "open_interest": 5.0, "volume": 1.0, "delta": 0.8484, "gamma": 0.0122, "vega": 0.0534, "theta": -0.0966, "rho": 0.0416, "theo": 17.7843, "change": 4.025, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-10-21T11:19:01", "percent_change": 29.009, "prev_day_close": 13.875}, {"option": "CRCL261113P00074000", "bid": 1.39, "bid_size": 57.0, "ask": 1.77, "ask_size": 17.0, "iv": 0.8327, "open_interest": 157.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0123, "vega": 0.0535, "theta": -0.0989, "rho": -0.0098, "theo": 1.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-16T14:37:32", "percent_change": 0.0, "prev_day_close": 2.42999994754791}, {"option": "CRCL261113C00075000", "bid": 15.85, "bid_size": 65.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.9588, "open_interest": 9.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.013, "vega": 0.0568, "theta": -0.1028, "rho": 0.0412, "theo": 16.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-10-16T15:18:24", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CRCL261113P00075000", "bid": 1.63, "bid_size": 85.0, "ask": 2.07, "ask_size": 29.0, "iv": 0.8434, "open_interest": 207.0, "volume": 30.0, "delta": -0.1688, "gamma": 0.0131, "vega": 0.0571, "theta": -0.1049, "rho": -0.0108, "theo": 1.8956, "change": -1.085, "open": 2.24, "high": 2.26, "low": 1.6, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-21T14:50:10", "percent_change": -39.8165, "prev_day_close": 2.72499990463257}, {"option": "CRCL261113C00076000", "bid": 15.35, "bid_size": 56.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.9788, "open_interest": 6.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0138, "vega": 0.06, "theta": -0.1088, "rho": 0.0407, "theo": 16.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-10-20T12:36:19", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CRCL261113P00076000", "bid": 1.86, "bid_size": 71.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.8386, "open_interest": 33.0, "volume": 2.0, "delta": -0.1845, "gamma": 0.0139, "vega": 0.0602, "theta": -0.111, "rho": -0.0117, "theo": 2.1213, "change": -0.99, "open": 2.18, "high": 2.18, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-21T11:31:49", "percent_change": -32.7815, "prev_day_close": 3.01999998092651}, {"option": "CRCL261113C00077000", "bid": 14.55, "bid_size": 57.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.9571, "open_interest": 4.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0146, "vega": 0.0632, "theta": -0.1148, "rho": 0.0402, "theo": 15.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-20T12:37:57", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CRCL261113P00077000", "bid": 2.11, "bid_size": 92.0, "ask": 2.46, "ask_size": 21.0, "iv": 0.8353, "open_interest": 87.0, "volume": 2.0, "delta": -0.2008, "gamma": 0.0147, "vega": 0.0633, "theta": -0.1168, "rho": -0.0128, "theo": 2.3652, "change": -1.155, "open": 2.47, "high": 2.47, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-21T13:11:11", "percent_change": -34.7368, "prev_day_close": 3.32500004768372}, {"option": "CRCL261113C00078000", "bid": 14.0, "bid_size": 41.0, "ask": 17.0, "ask_size": 70.0, "iv": 0.9595, "open_interest": 75.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0153, "vega": 0.0664, "theta": -0.1206, "rho": 0.0397, "theo": 14.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-10-20T12:37:57", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "CRCL261113P00078000", "bid": 2.37, "bid_size": 109.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.8362, "open_interest": 108.0, "volume": 11.0, "delta": -0.2179, "gamma": 0.0154, "vega": 0.0667, "theta": -0.1225, "rho": -0.0137, "theo": 2.629, "change": -1.285, "open": 3.1, "high": 3.1, "low": 2.37, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-10-21T15:01:07", "percent_change": -34.966, "prev_day_close": 3.67499995231628}, {"option": "CRCL261113C00079000", "bid": 13.4, "bid_size": 8.0, "ask": 14.95, "ask_size": 23.0, "iv": 0.8676, "open_interest": 5.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.016, "vega": 0.0693, "theta": -0.1261, "rho": 0.039, "theo": 14.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-16T11:52:55", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "CRCL261113P00079000", "bid": 2.65, "bid_size": 74.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.8396, "open_interest": 79.0, "volume": 2.0, "delta": -0.2356, "gamma": 0.0161, "vega": 0.0695, "theta": -0.128, "rho": -0.0148, "theo": 2.9148, "change": -1.34, "open": 3.01, "high": 3.01, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-21T13:12:57", "percent_change": -33.0864, "prev_day_close": 4.05000007152557}, {"option": "CRCL261113C00080000", "bid": 12.6, "bid_size": 128.0, "ask": 14.5, "ask_size": 155.0, "iv": 0.8748, "open_interest": 68.0, "volume": 5.0, "delta": 0.749, "gamma": 0.0167, "vega": 0.0722, "theta": -0.1314, "rho": 0.0384, "theo": 13.3275, "change": 4.575, "open": 10.8, "high": 15.0, "low": 10.8, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-21T14:05:25", "percent_change": 43.8849, "prev_day_close": 10.4250001907349}, {"option": "CRCL261113P00080000", "bid": 3.05, "bid_size": 40.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.8378, "open_interest": 810.0, "volume": 542.0, "delta": -0.254, "gamma": 0.0168, "vega": 0.0723, "theta": -0.1333, "rho": -0.0161, "theo": 3.2205, "change": -1.25, "open": 4.3, "high": 4.3, "low": 2.85, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T15:57:02", "percent_change": -28.0899, "prev_day_close": 4.45000004768372}, {"option": "CRCL261113C00081000", "bid": 12.25, "bid_size": 5.0, "ask": 14.8, "ask_size": 81.0, "iv": 0.9575, "open_interest": 74.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0174, "vega": 0.0749, "theta": -0.1365, "rho": 0.0376, "theo": 12.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-20T10:31:08", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "CRCL261113P00081000", "bid": 3.15, "bid_size": 157.0, "ask": 3.75, "ask_size": 30.0, "iv": 0.8301, "open_interest": 109.0, "volume": 4.0, "delta": -0.2729, "gamma": 0.0175, "vega": 0.0751, "theta": -0.1383, "rho": -0.0173, "theo": 3.5477, "change": -1.775, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T12:41:12", "percent_change": -36.4103, "prev_day_close": 4.875}, {"option": "CRCL261113C00082000", "bid": 11.45, "bid_size": 35.0, "ask": 13.7, "ask_size": 90.0, "iv": 0.915, "open_interest": 92.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.018, "vega": 0.0774, "theta": -0.1412, "rho": 0.0369, "theo": 12.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-10-20T14:07:15", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "CRCL261113P00082000", "bid": 3.4, "bid_size": 197.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.8231, "open_interest": 270.0, "volume": 2.0, "delta": -0.2923, "gamma": 0.0181, "vega": 0.0776, "theta": -0.1429, "rho": -0.0183, "theo": 3.8987, "change": -1.65, "open": 5.1, "high": 5.1, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-21T15:02:40", "percent_change": -31.1321, "prev_day_close": 5.29999995231628}, {"option": "CRCL261113C00083000", "bid": 10.95, "bid_size": 53.0, "ask": 11.8, "ask_size": 71.0, "iv": 0.8407, "open_interest": 84.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0186, "vega": 0.0798, "theta": -0.1455, "rho": 0.036, "theo": 11.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-20T13:35:45", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "CRCL261113P00083000", "bid": 3.65, "bid_size": 94.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.817, "open_interest": 20.0, "volume": 6.0, "delta": -0.3122, "gamma": 0.0187, "vega": 0.0798, "theta": -0.1472, "rho": -0.0197, "theo": 4.2707, "change": -1.66, "open": 4.23, "high": 4.23, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-10-21T11:38:17", "percent_change": -28.8696, "prev_day_close": 5.75}, {"option": "CRCL261113C00084000", "bid": 10.25, "bid_size": 55.0, "ask": 11.25, "ask_size": 42.0, "iv": 0.8376, "open_interest": 204.0, "volume": 0.0, "delta": 0.671, "gamma": 0.019, "vega": 0.0819, "theta": -0.1495, "rho": 0.0352, "theo": 10.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-20T13:35:45", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CRCL261113P00084000", "bid": 4.2, "bid_size": 89.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.827, "open_interest": 54.0, "volume": 8.0, "delta": -0.3324, "gamma": 0.0192, "vega": 0.082, "theta": -0.1511, "rho": -0.021, "theo": 4.665, "change": -1.8, "open": 4.95, "high": 4.95, "low": 4.4, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-21T15:03:01", "percent_change": -28.8, "prev_day_close": 6.25}, {"option": "CRCL261113C00085000", "bid": 9.8, "bid_size": 15.0, "ask": 10.65, "ask_size": 97.0, "iv": 0.8439, "open_interest": 133.0, "volume": 22.0, "delta": 0.6506, "gamma": 0.0195, "vega": 0.0838, "theta": -0.153, "rho": 0.0343, "theo": 10.1976, "change": 3.62, "open": 7.65, "high": 11.42, "low": 7.65, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-10-21T13:33:07", "percent_change": 46.4103, "prev_day_close": 7.79999995231628}, {"option": "CRCL261113P00085000", "bid": 4.8, "bid_size": 40.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.8366, "open_interest": 312.0, "volume": 11.0, "delta": -0.3529, "gamma": 0.0196, "vega": 0.0839, "theta": -0.1546, "rho": -0.0219, "theo": 5.0839, "change": -2.295, "open": 5.51, "high": 5.51, "low": 4.46, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-21T14:45:26", "percent_change": -33.8745, "prev_day_close": 6.77500009536743}, {"option": "CRCL261113C00086000", "bid": 9.3, "bid_size": 23.0, "ask": 10.15, "ask_size": 88.0, "iv": 0.8504, "open_interest": 295.0, "volume": 13.0, "delta": 0.63, "gamma": 0.0199, "vega": 0.0854, "theta": -0.1562, "rho": 0.0334, "theo": 9.6392, "change": 2.575, "open": 8.86, "high": 10.67, "low": 8.86, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-21T15:31:22", "percent_change": 34.9153, "prev_day_close": 7.375}, {"option": "CRCL261113P00086000", "bid": 5.25, "bid_size": 41.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.8492, "open_interest": 214.0, "volume": 9.0, "delta": -0.3737, "gamma": 0.02, "vega": 0.0855, "theta": -0.1577, "rho": -0.0233, "theo": 5.5245, "change": -1.855, "open": 5.85, "high": 5.85, "low": 5.47, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-21T11:28:46", "percent_change": -25.3242, "prev_day_close": 7.32500004768372}, {"option": "CRCL261113C00087000", "bid": 8.8, "bid_size": 20.0, "ask": 9.55, "ask_size": 205.0, "iv": 0.8484, "open_interest": 1925.0, "volume": 37.0, "delta": 0.6093, "gamma": 0.0202, "vega": 0.0868, "theta": -0.1588, "rho": 0.0324, "theo": 9.1035, "change": 2.4, "open": 7.3, "high": 9.75, "low": 7.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-21T15:11:40", "percent_change": 34.7826, "prev_day_close": 6.89999985694885}, {"option": "CRCL261113P00087000", "bid": 5.7, "bid_size": 37.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.8474, "open_interest": 90.0, "volume": 1.0, "delta": -0.3945, "gamma": 0.0204, "vega": 0.0869, "theta": -0.1603, "rho": -0.0247, "theo": 5.9872, "change": -2.31, "open": 5.54, "high": 5.54, "low": 5.54, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-10-21T12:40:10", "percent_change": -29.4268, "prev_day_close": 7.84999990463257}, {"option": "CRCL261113C00088000", "bid": 8.3, "bid_size": 37.0, "ask": 9.05, "ask_size": 112.0, "iv": 0.8497, "open_interest": 198.0, "volume": 9.0, "delta": 0.5885, "gamma": 0.0205, "vega": 0.088, "theta": -0.1611, "rho": 0.0314, "theo": 8.5905, "change": 2.005, "open": 8.85, "high": 9.05, "low": 8.53, "tick": "no_change", "last_trade_price": 8.53, "last_trade_time": "2026-10-21T15:58:52", "percent_change": 30.728, "prev_day_close": 6.52500009536743}, {"option": "CRCL261113P00088000", "bid": 6.15, "bid_size": 39.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.8402, "open_interest": 30.0, "volume": 2.0, "delta": -0.4155, "gamma": 0.0207, "vega": 0.088, "theta": -0.1625, "rho": -0.0255, "theo": 6.4742, "change": -2.525, "open": 6.22, "high": 6.22, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-21T14:59:22", "percent_change": -29.9703, "prev_day_close": 8.42500019073486}, {"option": "CRCL261113C00089000", "bid": 7.75, "bid_size": 28.0, "ask": 8.6, "ask_size": 77.0, "iv": 0.8486, "open_interest": 17.0, "volume": 4.0, "delta": 0.5676, "gamma": 0.0207, "vega": 0.0889, "theta": -0.1628, "rho": 0.0305, "theo": 8.0998, "change": 2.2, "open": 8.3, "high": 8.63, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T15:11:40", "percent_change": 36.0656, "prev_day_close": 6.09999990463257}, {"option": "CRCL261113P00089000", "bid": 6.35, "bid_size": 82.0, "ask": 7.25, "ask_size": 6.0, "iv": 0.8195, "open_interest": 2.0, "volume": 3.0, "delta": -0.4365, "gamma": 0.0209, "vega": 0.0889, "theta": -0.1642, "rho": -0.0269, "theo": 6.9834, "change": -2.7, "open": 7.15, "high": 7.15, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-21T14:59:22", "percent_change": -29.6703, "prev_day_close": 9.09999990463257}, {"option": "CRCL261113C00090000", "bid": 7.4, "bid_size": 23.0, "ask": 8.1, "ask_size": 68.0, "iv": 0.8536, "open_interest": 332.0, "volume": 42.0, "delta": 0.5468, "gamma": 0.0209, "vega": 0.0896, "theta": -0.1642, "rho": 0.0294, "theo": 7.631, "change": 3.075, "open": 6.0, "high": 8.75, "low": 5.95, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-21T13:46:35", "percent_change": 54.185, "prev_day_close": 5.67499995231628}, {"option": "CRCL261113P00090000", "bid": 7.2, "bid_size": 26.0, "ask": 9.15, "ask_size": 90.0, "iv": 0.9142, "open_interest": 45.0, "volume": 5.0, "delta": -0.4574, "gamma": 0.021, "vega": 0.0895, "theta": -0.1654, "rho": -0.0283, "theo": 7.5135, "change": -2.65, "open": 7.33, "high": 7.33, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T14:59:11", "percent_change": -27.4611, "prev_day_close": 9.65000009536743}, {"option": "CRCL261113C00091000", "bid": 6.9, "bid_size": 49.0, "ask": 7.65, "ask_size": 136.0, "iv": 0.8507, "open_interest": 123.0, "volume": 7.0, "delta": 0.5262, "gamma": 0.021, "vega": 0.09, "theta": -0.165, "rho": 0.0284, "theo": 7.1842, "change": 2.075, "open": 8.28, "high": 8.47, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-21T15:31:38", "percent_change": 38.6047, "prev_day_close": 5.375}, {"option": "CRCL261113P00091000", "bid": 7.75, "bid_size": 39.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.8416, "open_interest": 5.0, "volume": 1.0, "delta": -0.4782, "gamma": 0.0211, "vega": 0.0898, "theta": -0.1662, "rho": -0.0289, "theo": 8.0662, "change": -2.675, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-10-21T11:44:02", "percent_change": -25.908, "prev_day_close": 10.3249998092651}, {"option": "CRCL261113C00092000", "bid": 6.5, "bid_size": 53.0, "ask": 7.3, "ask_size": 99.0, "iv": 0.8566, "open_interest": 66.0, "volume": 17.0, "delta": 0.5057, "gamma": 0.021, "vega": 0.0901, "theta": -0.1654, "rho": 0.0274, "theo": 6.7587, "change": 2.65, "open": 7.44, "high": 7.7, "low": 7.44, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-21T14:50:10", "percent_change": 52.4753, "prev_day_close": 5.04999995231628}, {"option": "CRCL261113P00092000", "bid": 8.1, "bid_size": 60.0, "ask": 9.05, "ask_size": 25.0, "iv": 0.8335, "open_interest": 53.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.0212, "vega": 0.09, "theta": -0.1666, "rho": -0.0302, "theo": 8.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-15T13:33:07", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CRCL261113C00093000", "bid": 6.15, "bid_size": 40.0, "ask": 6.8, "ask_size": 137.0, "iv": 0.8548, "open_interest": 337.0, "volume": 6.0, "delta": 0.4855, "gamma": 0.021, "vega": 0.0901, "theta": -0.1654, "rho": 0.0264, "theo": 6.3539, "change": 1.775, "open": 5.1, "high": 7.18, "low": 5.1, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-21T15:51:00", "percent_change": 37.5661, "prev_day_close": 4.72499990463257}, {"option": "CRCL261113P00093000", "bid": 8.65, "bid_size": 51.0, "ask": 9.6, "ask_size": 53.0, "iv": 0.829, "open_interest": 25.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0211, "vega": 0.09, "theta": -0.1665, "rho": -0.0317, "theo": 9.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-10-14T14:25:21", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "CRCL261113C00094000", "bid": 5.75, "bid_size": 53.0, "ask": 6.5, "ask_size": 105.0, "iv": 0.8593, "open_interest": 15.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.0209, "vega": 0.0898, "theta": -0.165, "rho": 0.0254, "theo": 5.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-19T10:52:18", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "CRCL261113P00094000", "bid": 9.25, "bid_size": 43.0, "ask": 10.25, "ask_size": 16.0, "iv": 0.8306, "open_interest": 7.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0211, "vega": 0.0896, "theta": -0.1661, "rho": -0.0329, "theo": 9.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.84, "last_trade_time": "2026-10-07T15:04:51", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "CRCL261113C00095000", "bid": 5.4, "bid_size": 45.0, "ask": 5.95, "ask_size": 77.0, "iv": 0.8504, "open_interest": 544.0, "volume": 52.0, "delta": 0.4459, "gamma": 0.0207, "vega": 0.0893, "theta": -0.1641, "rho": 0.0244, "theo": 5.6051, "change": 1.5, "open": 4.58, "high": 6.7, "low": 4.01, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T15:11:35", "percent_change": 36.5854, "prev_day_close": 4.10000014305115}, {"option": "CRCL261113P00095000", "bid": 9.75, "bid_size": 58.0, "ask": 10.85, "ask_size": 25.0, "iv": 0.8213, "open_interest": 104.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0209, "vega": 0.0889, "theta": -0.1652, "rho": -0.0332, "theo": 10.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-10-19T15:09:51", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "CRCL261113C00100000", "bid": 3.9, "bid_size": 14.0, "ask": 4.45, "ask_size": 123.0, "iv": 0.861, "open_interest": 1326.0, "volume": 96.0, "delta": 0.3543, "gamma": 0.0194, "vega": 0.084, "theta": -0.1549, "rho": 0.0196, "theo": 4.0572, "change": 1.21, "open": 3.25, "high": 5.0, "low": 2.93, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-21T15:14:19", "percent_change": 42.6056, "prev_day_close": 2.8400000333786}, {"option": "CRCL261113P00100000", "bid": 13.35, "bid_size": 56.0, "ask": 14.45, "ask_size": 26.0, "iv": 0.8414, "open_interest": 170.0, "volume": 3.0, "delta": -0.6519, "gamma": 0.0196, "vega": 0.0834, "theta": -0.1557, "rho": -0.0378, "theo": 13.9461, "change": -4.03, "open": 13.02, "high": 13.02, "low": 13.02, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-10-21T13:35:22", "percent_change": -23.6364, "prev_day_close": 17.0499992370605}, {"option": "CRCL261113C00105000", "bid": 2.78, "bid_size": 25.0, "ask": 2.99, "ask_size": 19.0, "iv": 0.8501, "open_interest": 85.0, "volume": 45.0, "delta": 0.2756, "gamma": 0.0173, "vega": 0.0754, "theta": -0.1394, "rho": 0.0154, "theo": 2.9059, "change": 1.35, "open": 2.35, "high": 3.4, "low": 2.24, "tick": "no_change", "last_trade_price": 3.34, "last_trade_time": "2026-10-21T13:22:16", "percent_change": 67.8392, "prev_day_close": 1.99000006914139}, {"option": "CRCL261113P00105000", "bid": 16.75, "bid_size": 30.0, "ask": 18.35, "ask_size": 13.0, "iv": 0.8184, "open_interest": 25.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0176, "vega": 0.0744, "theta": -0.1401, "rho": -0.0409, "theo": 17.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2026-10-19T10:47:23", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "CRCL261113C00110000", "bid": 1.89, "bid_size": 85.0, "ask": 2.28, "ask_size": 101.0, "iv": 0.8628, "open_interest": 110.0, "volume": 78.0, "delta": 0.2109, "gamma": 0.0148, "vega": 0.0651, "theta": -0.1209, "rho": 0.0119, "theo": 2.0672, "change": 0.62, "open": 1.52, "high": 2.51, "low": 1.52, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-21T15:55:26", "percent_change": 43.3566, "prev_day_close": 1.43000000715256}, {"option": "CRCL261113P00110000", "bid": 20.75, "bid_size": 36.0, "ask": 22.75, "ask_size": 11.0, "iv": 0.8229, "open_interest": 10.0, "volume": 3.0, "delta": -0.7977, "gamma": 0.0152, "vega": 0.0637, "theta": -0.1215, "rho": -0.0419, "theo": 21.9782, "change": -4.305, "open": 22.27, "high": 22.27, "low": 22.27, "tick": "down", "last_trade_price": 22.27, "last_trade_time": "2026-10-21T13:35:22", "percent_change": -16.1994, "prev_day_close": 26.5750007629395}, {"option": "CRCL261113C00115000", "bid": 1.38, "bid_size": 14.0, "ask": 1.64, "ask_size": 73.0, "iv": 0.8762, "open_interest": 51.0, "volume": 80.0, "delta": 0.1594, "gamma": 0.0123, "vega": 0.0547, "theta": -0.1018, "rho": 0.009, "theo": 1.4654, "change": 0.47, "open": 1.2, "high": 1.79, "low": 1.15, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-21T15:56:16", "percent_change": 46.5347, "prev_day_close": 1.00999999046326}, {"option": "CRCL261113P00115000", "bid": 24.05, "bid_size": 34.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.8642, "open_interest": 6.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0127, "vega": 0.0521, "theta": -0.1022, "rho": -0.0405, "theo": 26.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-10-16T11:30:07", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "CRCL261113C00120000", "bid": 0.99, "bid_size": 12.0, "ask": 1.3, "ask_size": 139.0, "iv": 0.9003, "open_interest": 135.0, "volume": 313.0, "delta": 0.1196, "gamma": 0.01, "vega": 0.0449, "theta": -0.0839, "rho": 0.0068, "theo": 1.0379, "change": 0.225, "open": 0.78, "high": 1.3, "low": 0.78, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-21T15:59:39", "percent_change": 30.2013, "prev_day_close": 0.745000004768372}, {"option": "CRCL261113P00120000", "bid": 28.65, "bid_size": 34.0, "ask": 33.15, "ask_size": 10.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0104, "vega": 0.0415, "theta": -0.0836, "rho": -0.0386, "theo": 30.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "CRCL261113C00125000", "bid": 0.57, "bid_size": 84.0, "ask": 0.89, "ask_size": 56.0, "iv": 0.8841, "open_interest": 44.0, "volume": 66.0, "delta": 0.0892, "gamma": 0.008, "vega": 0.0363, "theta": -0.068, "rho": 0.0051, "theo": 0.736, "change": 0.31, "open": 0.82, "high": 0.95, "low": 0.82, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T15:43:54", "percent_change": 57.4074, "prev_day_close": 0.540000006556511}, {"option": "CRCL261113P00125000", "bid": 33.1, "bid_size": 21.0, "ask": 38.05, "ask_size": 10.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0084, "vega": 0.0324, "theta": -0.0667, "rho": -0.0355, "theo": 35.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "CRCL261120C00035000", "bid": 52.5, "bid_size": 52.0, "ask": 57.7, "ask_size": 52.0, "iv": 1.3022, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0314, "theo": 55.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.47, "last_trade_time": "2026-10-06T13:00:01", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "CRCL261120P00035000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.2532, "open_interest": 69.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0045, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T11:16:02", "percent_change": -7.69231, "prev_day_close": 0.0649999985471368}, {"option": "CRCL261120C00040000", "bid": 47.55, "bid_size": 53.0, "ask": 54.35, "ask_size": 44.0, "iv": 1.8642, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0358, "theo": 50.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.16, "last_trade_time": "2026-09-17T11:38:28", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "CRCL261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 223.0, "iv": 1.1996, "open_interest": 492.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0021, "rho": -0.0001, "theo": 0.0126, "change": -0.145, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T12:36:29", "percent_change": -70.7317, "prev_day_close": 0.204999998211861}, {"option": "CRCL261120C00045000", "bid": 42.6, "bid_size": 49.0, "ask": 49.45, "ask_size": 46.0, "iv": 1.6506, "open_interest": 15.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0031, "theta": 0.0, "rho": 0.0401, "theo": 45.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.72, "last_trade_time": "2026-10-15T14:28:22", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "CRCL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 197.0, "iv": 1.1022, "open_interest": 330.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0047, "rho": -0.0003, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T09:40:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRCL261120C00050000", "bid": 37.65, "bid_size": 61.0, "ask": 44.35, "ask_size": 61.0, "iv": 1.419, "open_interest": 30.0, "volume": 0.0, "delta": 0.993, "gamma": 0.001, "vega": 0.0065, "theta": -0.0044, "rho": 0.0442, "theo": 40.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-15T09:46:35", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "CRCL261120P00050000", "bid": 0.05, "bid_size": 5.0, "ask": 0.17, "ask_size": 151.0, "iv": 0.9694, "open_interest": 783.0, "volume": 30.0, "delta": -0.0094, "gamma": 0.0011, "vega": 0.0065, "theta": -0.0095, "rho": -0.0008, "theo": 0.0792, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T13:32:41", "percent_change": -37.931, "prev_day_close": 0.145000003278255}, {"option": "CRCL261120C00055000", "bid": 31.3, "bid_size": 133.0, "ask": 39.6, "ask_size": 92.0, "iv": 0.9799, "open_interest": 7.0, "volume": 1.0, "delta": 0.9824, "gamma": 0.0021, "vega": 0.0125, "theta": -0.0133, "rho": 0.0477, "theo": 35.3242, "change": 2.4, "open": 33.7, "high": 33.7, "low": 33.7, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-10-21T10:39:25", "percent_change": 7.66773, "prev_day_close": 31.2999992370606}, {"option": "CRCL261120P00055000", "bid": 0.1, "bid_size": 281.0, "ask": 0.32, "ask_size": 298.0, "iv": 0.9172, "open_interest": 566.0, "volume": 36.0, "delta": -0.02, "gamma": 0.0021, "vega": 0.0125, "theta": -0.0178, "rho": -0.0016, "theo": 0.1789, "change": -0.145, "open": 0.21, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T14:59:53", "percent_change": -49.1525, "prev_day_close": 0.295000001788139}, {"option": "CRCL261120C00060000", "bid": 29.55, "bid_size": 121.0, "ask": 33.2, "ask_size": 102.0, "iv": 1.142, "open_interest": 56.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0038, "vega": 0.0218, "theta": -0.0268, "rho": 0.0505, "theo": 30.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-20T10:05:52", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "CRCL261120P00060000", "bid": 0.3, "bid_size": 78.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.8529, "open_interest": 2584.0, "volume": 225.0, "delta": -0.0393, "gamma": 0.0038, "vega": 0.0219, "theta": -0.0307, "rho": -0.0032, "theo": 0.378, "change": -0.235, "open": 0.52, "high": 0.52, "low": 0.34, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T15:40:44", "percent_change": -40.1709, "prev_day_close": 0.584999978542328}, {"option": "CRCL261120C00065000", "bid": 24.95, "bid_size": 91.0, "ask": 28.3, "ask_size": 79.0, "iv": 1.0169, "open_interest": 18.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0062, "vega": 0.035, "theta": -0.0451, "rho": 0.0521, "theo": 25.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-19T09:36:26", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CRCL261120P00065000", "bid": 0.7, "bid_size": 24.0, "ask": 0.79, "ask_size": 32.0, "iv": 0.8451, "open_interest": 4030.0, "volume": 115.0, "delta": -0.0712, "gamma": 0.0062, "vega": 0.0352, "theta": -0.0485, "rho": -0.0059, "theo": 0.7448, "change": -0.405, "open": 0.96, "high": 1.04, "low": 0.63, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T15:28:17", "percent_change": -36.6516, "prev_day_close": 1.10500001907349}, {"option": "CRCL261120C00070000", "bid": 20.65, "bid_size": 208.0, "ask": 24.0, "ask_size": 220.0, "iv": 0.9659, "open_interest": 408.0, "volume": 3.0, "delta": 0.8839, "gamma": 0.0093, "vega": 0.0512, "theta": -0.0673, "rho": 0.0522, "theo": 21.5713, "change": 3.89, "open": 22.19, "high": 22.19, "low": 22.19, "tick": "up", "last_trade_price": 22.19, "last_trade_time": "2026-10-21T12:25:48", "percent_change": 21.2568, "prev_day_close": 18.3000001907349}, {"option": "CRCL261120P00070000", "bid": 1.27, "bid_size": 84.0, "ask": 1.43, "ask_size": 7.0, "iv": 0.8252, "open_interest": 4095.0, "volume": 390.0, "delta": -0.1191, "gamma": 0.0093, "vega": 0.0513, "theta": -0.0702, "rho": -0.0098, "theo": 1.3703, "change": -0.605, "open": 1.7, "high": 1.9, "low": 1.16, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T15:58:14", "percent_change": -30.9463, "prev_day_close": 1.9549999833107}, {"option": "CRCL261120C00074000", "bid": 17.45, "bid_size": 108.0, "ask": 19.35, "ask_size": 85.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0119, "vega": 0.0651, "theta": -0.0862, "rho": 0.051, "theo": 18.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "CRCL261120P00074000", "bid": 2.0, "bid_size": 41.0, "ask": 2.22, "ask_size": 18.0, "iv": 0.8178, "open_interest": 13.0, "volume": 7.0, "delta": -0.1699, "gamma": 0.012, "vega": 0.0652, "theta": -0.0888, "rho": -0.014, "theo": 2.1232, "change": -0.96, "open": 2.55, "high": 2.55, "low": 1.88, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-21T15:40:44", "percent_change": -31.8937, "prev_day_close": 3.00999999046326}, {"option": "CRCL261120C00075000", "bid": 16.7, "bid_size": 250.0, "ask": 18.45, "ask_size": 190.0, "iv": 0.8187, "open_interest": 718.0, "volume": 2.0, "delta": 0.819, "gamma": 0.0126, "vega": 0.0685, "theta": -0.0908, "rho": 0.0506, "theo": 17.5699, "change": 2.975, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-21T10:54:09", "percent_change": 20.7679, "prev_day_close": 14.3249998092651}, {"option": "CRCL261120P00075000", "bid": 2.23, "bid_size": 74.0, "ask": 2.48, "ask_size": 67.0, "iv": 0.8189, "open_interest": 1665.0, "volume": 137.0, "delta": -0.1843, "gamma": 0.0126, "vega": 0.0688, "theta": -0.0934, "rho": -0.015, "theo": 2.3536, "change": -0.9, "open": 2.96, "high": 3.16, "low": 2.04, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T15:59:59", "percent_change": -27.2727, "prev_day_close": 3.30000007152557}, {"option": "CRCL261120C00076000", "bid": 15.6, "bid_size": 110.0, "ask": 19.2, "ask_size": 96.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0132, "vega": 0.0718, "theta": -0.0954, "rho": 0.05, "theo": 16.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "CRCL261120P00076000", "bid": 2.5, "bid_size": 59.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.8161, "open_interest": 19.0, "volume": 10.0, "delta": -0.1993, "gamma": 0.0133, "vega": 0.072, "theta": -0.0978, "rho": -0.0162, "theo": 2.6015, "change": -0.975, "open": 2.56, "high": 2.6, "low": 2.5, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-21T15:53:42", "percent_change": -27.2727, "prev_day_close": 3.57500004768372}, {"option": "CRCL261120C00077000", "bid": 15.7, "bid_size": 15.0, "ask": 18.35, "ask_size": 100.0, "iv": 0.936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0138, "vega": 0.0752, "theta": -0.0999, "rho": 0.0494, "theo": 16.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "CRCL261120P00077000", "bid": 2.76, "bid_size": 54.0, "ask": 2.99, "ask_size": 32.0, "iv": 0.8157, "open_interest": 19.0, "volume": 5.0, "delta": -0.2149, "gamma": 0.0139, "vega": 0.0752, "theta": -0.1022, "rho": -0.0177, "theo": 2.8676, "change": -1.335, "open": 3.6, "high": 3.65, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-21T11:57:10", "percent_change": -33.5849, "prev_day_close": 3.97499990463257}, {"option": "CRCL261120C00078000", "bid": 14.6, "bid_size": 92.0, "ask": 17.45, "ask_size": 99.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0144, "vega": 0.0783, "theta": -0.1042, "rho": 0.0488, "theo": 15.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "CRCL261120P00078000", "bid": 3.0, "bid_size": 89.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.8129, "open_interest": 2.0, "volume": 4.0, "delta": -0.2311, "gamma": 0.0146, "vega": 0.0787, "theta": -0.1064, "rho": -0.0187, "theo": 3.1534, "change": -1.535, "open": 3.77, "high": 3.77, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-21T14:44:37", "percent_change": -35.4913, "prev_day_close": 4.32499980926514}, {"option": "CRCL261120C00079000", "bid": 14.3, "bid_size": 15.0, "ask": 16.3, "ask_size": 90.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.015, "vega": 0.0814, "theta": -0.1083, "rho": 0.048, "theo": 14.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "CRCL261120P00079000", "bid": 3.25, "bid_size": 168.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.8079, "open_interest": 24.0, "volume": 2.0, "delta": -0.2478, "gamma": 0.0151, "vega": 0.0815, "theta": -0.1105, "rho": -0.0202, "theo": 3.4593, "change": -1.48, "open": 3.31, "high": 3.31, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-21T15:02:53", "percent_change": -31.1579, "prev_day_close": 4.75}, {"option": "CRCL261120C00080000", "bid": 13.45, "bid_size": 161.0, "ask": 14.6, "ask_size": 182.0, "iv": 0.8124, "open_interest": 1148.0, "volume": 45.0, "delta": 0.7389, "gamma": 0.0156, "vega": 0.0843, "theta": -0.1123, "rho": 0.0472, "theo": 14.0134, "change": 3.025, "open": 12.4, "high": 15.3, "low": 11.59, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-21T15:41:46", "percent_change": 27.0693, "prev_day_close": 11.1750001907349}, {"option": "CRCL261120P00080000", "bid": 3.6, "bid_size": 135.0, "ask": 3.95, "ask_size": 17.0, "iv": 0.8099, "open_interest": 5321.0, "volume": 187.0, "delta": -0.265, "gamma": 0.0157, "vega": 0.0844, "theta": -0.1144, "rho": -0.0216, "theo": 3.7843, "change": -1.445, "open": 4.8, "high": 4.85, "low": 3.35, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-21T15:28:54", "percent_change": -28.1951, "prev_day_close": 5.125}, {"option": "CRCL261120C00081000", "bid": 12.9, "bid_size": 32.0, "ask": 13.9, "ask_size": 81.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0161, "vega": 0.087, "theta": -0.116, "rho": 0.0464, "theo": 13.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CRCL261120P00081000", "bid": 3.95, "bid_size": 168.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.8096, "open_interest": 445.0, "volume": 22.0, "delta": -0.2826, "gamma": 0.0162, "vega": 0.0871, "theta": -0.118, "rho": -0.023, "theo": 4.1296, "change": -1.56, "open": 4.59, "high": 4.62, "low": 3.79, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-21T15:07:15", "percent_change": -28.1081, "prev_day_close": 5.54999995231628}, {"option": "CRCL261120C00082000", "bid": 12.35, "bid_size": 15.0, "ask": 13.4, "ask_size": 96.0, "iv": 0.8255, "open_interest": 6.0, "volume": 2.0, "delta": 0.7036, "gamma": 0.0166, "vega": 0.0895, "theta": -0.1195, "rho": 0.0456, "theo": 12.73, "change": 3.15, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-21T15:28:12", "percent_change": 31.3433, "prev_day_close": 10.0500001907349}, {"option": "CRCL261120P00082000", "bid": 4.3, "bid_size": 147.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.8096, "open_interest": 285.0, "volume": 2.0, "delta": -0.3006, "gamma": 0.0167, "vega": 0.0897, "theta": -0.1214, "rho": -0.0242, "theo": 4.4973, "change": -1.77, "open": 5.5, "high": 5.5, "low": 4.23, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-21T11:57:10", "percent_change": -29.5, "prev_day_close": 6.0}, {"option": "CRCL261120C00083000", "bid": 11.75, "bid_size": 53.0, "ask": 12.35, "ask_size": 83.0, "iv": 0.8011, "open_interest": 108.0, "volume": 15.0, "delta": 0.6854, "gamma": 0.0171, "vega": 0.0919, "theta": -0.1227, "rho": 0.0446, "theo": 12.1192, "change": 3.775, "open": 11.25, "high": 13.3, "low": 11.13, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-21T13:51:37", "percent_change": 39.6325, "prev_day_close": 9.52500009536743}, {"option": "CRCL261120P00083000", "bid": 4.65, "bid_size": 30.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.8076, "open_interest": 52.0, "volume": 20.0, "delta": -0.3189, "gamma": 0.0172, "vega": 0.092, "theta": -0.1246, "rho": -0.0258, "theo": 4.8845, "change": -1.98, "open": 5.42, "high": 5.46, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-21T13:51:37", "percent_change": -30.4615, "prev_day_close": 6.5}, {"option": "CRCL261120C00084000", "bid": 11.15, "bid_size": 35.0, "ask": 11.75, "ask_size": 130.0, "iv": 0.7997, "open_interest": 20.0, "volume": 1.0, "delta": 0.6669, "gamma": 0.0175, "vega": 0.0941, "theta": -0.1257, "rho": 0.0436, "theo": 11.5296, "change": 3.185, "open": 12.21, "high": 12.21, "low": 12.21, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-10-21T11:34:20", "percent_change": 35.2909, "prev_day_close": 9.02500009536743}, {"option": "CRCL261120P00084000", "bid": 5.05, "bid_size": 133.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.8063, "open_interest": 49.0, "volume": 4.0, "delta": -0.3375, "gamma": 0.0176, "vega": 0.0942, "theta": -0.1275, "rho": -0.0272, "theo": 5.2924, "change": -2.275, "open": 5.06, "high": 5.06, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T14:07:59", "percent_change": -32.6165, "prev_day_close": 6.97500014305115}, {"option": "CRCL261120C00085000", "bid": 10.65, "bid_size": 24.0, "ask": 11.2, "ask_size": 123.0, "iv": 0.804, "open_interest": 4794.0, "volume": 128.0, "delta": 0.6482, "gamma": 0.0178, "vega": 0.096, "theta": -0.1284, "rho": 0.0426, "theo": 10.9609, "change": 2.575, "open": 8.9, "high": 12.29, "low": 8.85, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-21T15:54:17", "percent_change": 30.2053, "prev_day_close": 8.52500009536743}, {"option": "CRCL261120P00085000", "bid": 5.5, "bid_size": 85.0, "ask": 5.95, "ask_size": 19.0, "iv": 0.808, "open_interest": 2813.0, "volume": 59.0, "delta": -0.3563, "gamma": 0.018, "vega": 0.0962, "theta": -0.13, "rho": -0.0284, "theo": 5.7228, "change": -1.875, "open": 6.55, "high": 6.55, "low": 5.2, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T15:46:07", "percent_change": -25.0836, "prev_day_close": 7.47500014305115}, {"option": "CRCL261120C00086000", "bid": 10.0, "bid_size": 130.0, "ask": 10.45, "ask_size": 6.0, "iv": 0.7882, "open_interest": 64.0, "volume": 28.0, "delta": 0.6294, "gamma": 0.0182, "vega": 0.0977, "theta": -0.1307, "rho": 0.0416, "theo": 10.413, "change": 2.275, "open": 8.5, "high": 10.95, "low": 8.5, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-21T15:59:36", "percent_change": 28.1734, "prev_day_close": 8.07500004768372}, {"option": "CRCL261120P00086000", "bid": 5.95, "bid_size": 40.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.8076, "open_interest": 33.0, "volume": 4.0, "delta": -0.3753, "gamma": 0.0183, "vega": 0.0978, "theta": -0.1323, "rho": -0.0301, "theo": 6.174, "change": -2.425, "open": 5.84, "high": 5.84, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T13:55:52", "percent_change": -30.2181, "prev_day_close": 8.02499985694885}, {"option": "CRCL261120C00087000", "bid": 9.6, "bid_size": 39.0, "ask": 10.15, "ask_size": 120.0, "iv": 0.8062, "open_interest": 49.0, "volume": 50.0, "delta": 0.6105, "gamma": 0.0184, "vega": 0.0992, "theta": -0.1328, "rho": 0.0405, "theo": 9.8861, "change": 2.575, "open": 8.5, "high": 10.2, "low": 8.5, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-21T15:47:39", "percent_change": 33.7705, "prev_day_close": 7.625}, {"option": "CRCL261120P00087000", "bid": 6.4, "bid_size": 30.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.8128, "open_interest": 9.0, "volume": 1.0, "delta": -0.3944, "gamma": 0.0186, "vega": 0.0992, "theta": -0.1343, "rho": -0.0318, "theo": 6.6453, "change": -1.205, "open": 7.32, "high": 7.32, "low": 7.32, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-10-21T10:31:19", "percent_change": -14.1349, "prev_day_close": 8.52500009536743}, {"option": "CRCL261120C00088000", "bid": 9.05, "bid_size": 63.0, "ask": 9.65, "ask_size": 145.0, "iv": 0.8042, "open_interest": 324.0, "volume": 120.0, "delta": 0.5915, "gamma": 0.0187, "vega": 0.1004, "theta": -0.1345, "rho": 0.0394, "theo": 9.38, "change": 2.35, "open": 7.5, "high": 10.6, "low": 7.45, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-21T15:53:58", "percent_change": 32.6389, "prev_day_close": 7.20000004768372}, {"option": "CRCL261120P00088000", "bid": 6.9, "bid_size": 132.0, "ask": 7.45, "ask_size": 53.0, "iv": 0.811, "open_interest": 2.0, "volume": 140.0, "delta": -0.4135, "gamma": 0.0188, "vega": 0.1004, "theta": -0.136, "rho": -0.0331, "theo": 7.1374, "change": -2.175, "open": 7.7, "high": 7.95, "low": 6.72, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T15:30:49", "percent_change": -23.7057, "prev_day_close": 9.17500019073486}, {"option": "CRCL261120C00089000", "bid": 8.65, "bid_size": 15.0, "ask": 9.05, "ask_size": 50.0, "iv": 0.8029, "open_interest": 16.0, "volume": 137.0, "delta": 0.5725, "gamma": 0.0188, "vega": 0.1014, "theta": -0.1359, "rho": 0.0383, "theo": 8.8944, "change": 2.065, "open": 7.0, "high": 10.0, "low": 6.8, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-10-21T15:59:24", "percent_change": 30.4797, "prev_day_close": 6.77500009536743}, {"option": "CRCL261120P00089000", "bid": 7.4, "bid_size": 55.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.8071, "open_interest": 6.0, "volume": 146.0, "delta": -0.4327, "gamma": 0.019, "vega": 0.1013, "theta": -0.1373, "rho": -0.0342, "theo": 7.6523, "change": -2.35, "open": 8.45, "high": 8.6, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T11:54:02", "percent_change": -24.1026, "prev_day_close": 9.75}, {"option": "CRCL261120C00090000", "bid": 8.15, "bid_size": 70.0, "ask": 8.6, "ask_size": 118.0, "iv": 0.8022, "open_interest": 3793.0, "volume": 516.0, "delta": 0.5536, "gamma": 0.019, "vega": 0.1021, "theta": -0.137, "rho": 0.0372, "theo": 8.4289, "change": 1.85, "open": 6.75, "high": 9.7, "low": 6.35, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-21T15:57:57", "percent_change": 28.9062, "prev_day_close": 6.40000009536743}, {"option": "CRCL261120P00090000", "bid": 7.95, "bid_size": 68.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.8113, "open_interest": 906.0, "volume": 300.0, "delta": -0.4518, "gamma": 0.0192, "vega": 0.102, "theta": -0.1384, "rho": -0.0358, "theo": 8.1861, "change": -2.375, "open": 8.75, "high": 8.75, "low": 7.4, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-21T15:07:40", "percent_change": -23.0024, "prev_day_close": 10.3250002861023}, {"option": "CRCL261120C00091000", "bid": 7.75, "bid_size": 53.0, "ask": 8.25, "ask_size": 142.0, "iv": 0.8093, "open_interest": 33.0, "volume": 136.0, "delta": 0.5348, "gamma": 0.0191, "vega": 0.1026, "theta": -0.1378, "rho": 0.0361, "theo": 7.9835, "change": 2.245, "open": 7.0, "high": 9.08, "low": 6.8, "tick": "no_change", "last_trade_price": 8.27, "last_trade_time": "2026-10-21T15:20:29", "percent_change": 37.2614, "prev_day_close": 6.02499985694885}, {"option": "CRCL261120P00091000", "bid": 8.5, "bid_size": 118.0, "ask": 9.05, "ask_size": 53.0, "iv": 0.8112, "open_interest": 2.0, "volume": 331.0, "delta": -0.4707, "gamma": 0.0193, "vega": 0.1026, "theta": -0.1391, "rho": -0.0375, "theo": 8.7393, "change": -2.25, "open": 8.85, "high": 8.85, "low": 8.1, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-21T15:55:37", "percent_change": -20.4545, "prev_day_close": 11.0}, {"option": "CRCL261120C00092000", "bid": 7.35, "bid_size": 7.0, "ask": 7.8, "ask_size": 161.0, "iv": 0.8097, "open_interest": 9.0, "volume": 112.0, "delta": 0.5162, "gamma": 0.0191, "vega": 0.1029, "theta": -0.1383, "rho": 0.0349, "theo": 7.5579, "change": 2.125, "open": 6.7, "high": 8.65, "low": 6.7, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-21T15:28:12", "percent_change": 37.4449, "prev_day_close": 5.67499995231628}, {"option": "CRCL261120P00092000", "bid": 9.05, "bid_size": 115.0, "ask": 9.65, "ask_size": 72.0, "iv": 0.8117, "open_interest": 0.0, "volume": 116.0, "delta": -0.4896, "gamma": 0.0193, "vega": 0.1026, "theta": -0.1395, "rho": -0.0382, "theo": 9.3131, "change": -2.51, "open": 9.15, "high": 9.3, "low": 8.4, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-10-21T15:38:03", "percent_change": -21.5451, "prev_day_close": 11.6500000953674}, {"option": "CRCL261120C00093000", "bid": 6.85, "bid_size": 131.0, "ask": 7.45, "ask_size": 268.0, "iv": 0.8084, "open_interest": 7.0, "volume": 41.0, "delta": 0.4977, "gamma": 0.0191, "vega": 0.103, "theta": -0.1385, "rho": 0.0338, "theo": 7.1512, "change": 1.95, "open": 6.05, "high": 8.4, "low": 5.15, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T15:50:02", "percent_change": 36.4486, "prev_day_close": 5.35000014305115}, {"option": "CRCL261120P00093000", "bid": 9.65, "bid_size": 78.0, "ask": 10.2, "ask_size": 33.0, "iv": 0.8102, "open_interest": 0.0, "volume": 9.0, "delta": -0.5082, "gamma": 0.0193, "vega": 0.1028, "theta": -0.1396, "rho": -0.0397, "theo": 9.9077, "change": -3.225, "open": 9.6, "high": 9.6, "low": 9.1, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-21T14:04:51", "percent_change": -26.1663, "prev_day_close": 12.3249998092651}, {"option": "CRCL261120C00094000", "bid": 6.6, "bid_size": 2.0, "ask": 6.95, "ask_size": 167.0, "iv": 0.8102, "open_interest": 23.0, "volume": 10.0, "delta": 0.4795, "gamma": 0.0191, "vega": 0.1028, "theta": -0.1384, "rho": 0.0327, "theo": 6.7631, "change": 1.815, "open": 6.0, "high": 7.54, "low": 6.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-10-21T15:59:24", "percent_change": 36.1194, "prev_day_close": 5.02499985694885}, {"option": "CRCL261120P00094000", "bid": 10.25, "bid_size": 38.0, "ask": 10.85, "ask_size": 31.0, "iv": 0.812, "open_interest": 7.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0193, "vega": 0.1026, "theta": -0.1395, "rho": -0.0411, "theo": 10.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-10-20T13:54:49", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CRCL261120C00095000", "bid": 6.2, "bid_size": 9.0, "ask": 6.65, "ask_size": 177.0, "iv": 0.8127, "open_interest": 4873.0, "volume": 846.0, "delta": 0.4616, "gamma": 0.019, "vega": 0.1025, "theta": -0.1381, "rho": 0.0315, "theo": 6.3936, "change": 1.815, "open": 5.1, "high": 7.5, "low": 4.8, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-10-21T15:30:57", "percent_change": 38.4127, "prev_day_close": 4.72499990463257}, {"option": "CRCL261120P00095000", "bid": 10.9, "bid_size": 42.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.8147, "open_interest": 514.0, "volume": 26.0, "delta": -0.5448, "gamma": 0.0192, "vega": 0.1022, "theta": -0.1391, "rho": -0.0426, "theo": 11.149, "change": -3.3, "open": 12.2, "high": 12.2, "low": 10.16, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-21T14:16:51", "percent_change": -24.0876, "prev_day_close": 13.6999998092651}, {"option": "CRCL261120C00096000", "bid": 5.85, "bid_size": 14.0, "ask": 6.3, "ask_size": 153.0, "iv": 0.8136, "open_interest": 2.0, "volume": 5.0, "delta": 0.4439, "gamma": 0.0189, "vega": 0.1019, "theta": -0.1374, "rho": 0.0304, "theo": 6.0418, "change": 2.035, "open": 6.35, "high": 6.52, "low": 6.35, "tick": "no_change", "last_trade_price": 6.51, "last_trade_time": "2026-10-21T15:02:40", "percent_change": 45.4749, "prev_day_close": 4.47500014305115}, {"option": "CRCL261120P00096000", "bid": 11.55, "bid_size": 24.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0191, "vega": 0.1013, "theta": -0.1384, "rho": -0.043, "theo": 11.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "CRCL261120C00097000", "bid": 5.5, "bid_size": 11.0, "ask": 6.0, "ask_size": 171.0, "iv": 0.8154, "open_interest": 67.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0187, "vega": 0.1012, "theta": -0.1366, "rho": 0.0293, "theo": 5.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-20T11:06:45", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "CRCL261120P00097000", "bid": 12.2, "bid_size": 24.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.019, "vega": 0.1006, "theta": -0.1374, "rho": -0.0444, "theo": 12.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "CRCL261120C00098000", "bid": 5.2, "bid_size": 11.0, "ask": 5.6, "ask_size": 144.0, "iv": 0.8131, "open_interest": 209.0, "volume": 32.0, "delta": 0.4097, "gamma": 0.0185, "vega": 0.1003, "theta": -0.1354, "rho": 0.0282, "theo": 5.3887, "change": 1.825, "open": 4.5, "high": 6.25, "low": 4.5, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-21T15:53:55", "percent_change": 46.4968, "prev_day_close": 3.92499995231628}, {"option": "CRCL261120P00098000", "bid": 12.9, "bid_size": 31.0, "ask": 13.45, "ask_size": 14.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0188, "vega": 0.0997, "theta": -0.1363, "rho": -0.0457, "theo": 13.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "CRCL261120C00100000", "bid": 4.6, "bid_size": 85.0, "ask": 4.75, "ask_size": 2.0, "iv": 0.801, "open_interest": 4693.0, "volume": 824.0, "delta": 0.377, "gamma": 0.0181, "vega": 0.0979, "theta": -0.1326, "rho": 0.0261, "theo": 4.8004, "change": 1.325, "open": 3.8, "high": 5.75, "low": 3.35, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-21T15:59:39", "percent_change": 38.6861, "prev_day_close": 3.42499995231628}, {"option": "CRCL261120P00100000", "bid": 14.3, "bid_size": 47.0, "ask": 14.9, "ask_size": 25.0, "iv": 0.818, "open_interest": 634.0, "volume": 42.0, "delta": -0.6305, "gamma": 0.0183, "vega": 0.0969, "theta": -0.1333, "rho": -0.047, "theo": 14.5597, "change": -3.895, "open": 16.52, "high": 16.52, "low": 13.63, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-10-21T14:56:35", "percent_change": -22.2254, "prev_day_close": 17.5249996185303}, {"option": "CRCL261120C00105000", "bid": 3.4, "bid_size": 21.0, "ask": 3.8, "ask_size": 102.0, "iv": 0.8218, "open_interest": 2759.0, "volume": 249.0, "delta": 0.303, "gamma": 0.0165, "vega": 0.09, "theta": -0.1224, "rho": 0.0212, "theo": 3.5795, "change": 1.205, "open": 2.53, "high": 4.2, "low": 2.52, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-21T15:49:11", "percent_change": 48.2966, "prev_day_close": 2.49500000476837}, {"option": "CRCL261120P00105000", "bid": 17.8, "bid_size": 99.0, "ask": 19.05, "ask_size": 67.0, "iv": 0.8282, "open_interest": 240.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0168, "vega": 0.0883, "theta": -0.123, "rho": -0.0507, "theo": 18.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.32, "last_trade_time": "2026-10-20T10:34:31", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "CRCL261120C00110000", "bid": 2.54, "bid_size": 11.0, "ask": 2.69, "ask_size": 15.0, "iv": 0.8209, "open_interest": 6150.0, "volume": 630.0, "delta": 0.2404, "gamma": 0.0146, "vega": 0.0802, "theta": -0.1097, "rho": 0.0169, "theo": 2.6589, "change": 0.76, "open": 1.81, "high": 3.21, "low": 1.81, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-21T15:59:24", "percent_change": 42.2222, "prev_day_close": 1.80000001192093}, {"option": "CRCL261120P00110000", "bid": 21.4, "bid_size": 221.0, "ask": 22.95, "ask_size": 34.0, "iv": 0.7914, "open_interest": 249.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0149, "vega": 0.0778, "theta": -0.11, "rho": -0.0527, "theo": 22.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-10-16T10:54:02", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "CRCL261120C00115000", "bid": 1.86, "bid_size": 17.0, "ask": 2.05, "ask_size": 87.0, "iv": 0.8316, "open_interest": 1248.0, "volume": 67.0, "delta": 0.1892, "gamma": 0.0125, "vega": 0.0697, "theta": -0.0959, "rho": 0.0134, "theo": 1.9726, "change": 0.66, "open": 1.46, "high": 2.39, "low": 1.35, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T15:54:40", "percent_change": 49.2537, "prev_day_close": 1.33999997377396}, {"option": "CRCL261120P00115000", "bid": 24.7, "bid_size": 109.0, "ask": 27.25, "ask_size": 9.0, "iv": 0.6985, "open_interest": 52.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.013, "vega": 0.0664, "theta": -0.096, "rho": -0.0526, "theo": 26.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.79, "last_trade_time": "2026-10-14T14:55:47", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "CRCL261120C00120000", "bid": 1.35, "bid_size": 187.0, "ask": 1.59, "ask_size": 186.0, "iv": 0.8433, "open_interest": 921.0, "volume": 193.0, "delta": 0.1479, "gamma": 0.0106, "vega": 0.0595, "theta": -0.0823, "rho": 0.0105, "theo": 1.4647, "change": 0.615, "open": 1.0, "high": 1.8, "low": 1.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-21T15:35:51", "percent_change": 63.0769, "prev_day_close": 0.974999994039536}, {"option": "CRCL261120P00120000", "bid": 29.0, "bid_size": 118.0, "ask": 33.55, "ask_size": 92.0, "iv": 0.8397, "open_interest": 69.0, "volume": 0.0, "delta": -0.865, "gamma": 0.011, "vega": 0.0549, "theta": -0.0821, "rho": -0.0508, "theo": 31.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-10-15T14:49:19", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "CRCL261120C00125000", "bid": 1.03, "bid_size": 31.0, "ask": 1.23, "ask_size": 119.0, "iv": 0.8591, "open_interest": 1113.0, "volume": 60.0, "delta": 0.1153, "gamma": 0.0088, "vega": 0.05, "theta": -0.0696, "rho": 0.0082, "theo": 1.0902, "change": 0.575, "open": 0.86, "high": 1.34, "low": 0.84, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-21T14:06:00", "percent_change": 75.1634, "prev_day_close": 0.764999985694885}, {"option": "CRCL261120P00125000", "bid": 34.6, "bid_size": 86.0, "ask": 36.8, "ask_size": 76.0, "iv": 0.7916, "open_interest": 13.0, "volume": 2.0, "delta": -0.899, "gamma": 0.0093, "vega": 0.0449, "theta": -0.0688, "rho": -0.0475, "theo": 35.942, "change": -6.765, "open": 34.34, "high": 34.34, "low": 34.21, "tick": "down", "last_trade_price": 34.21, "last_trade_time": "2026-10-21T13:47:28", "percent_change": -16.5101, "prev_day_close": 40.9749984741211}, {"option": "CRCL261120C00130000", "bid": 0.79, "bid_size": 12.0, "ask": 0.86, "ask_size": 12.0, "iv": 0.8627, "open_interest": 862.0, "volume": 37.0, "delta": 0.0898, "gamma": 0.0073, "vega": 0.0417, "theta": -0.0583, "rho": 0.0064, "theo": 0.8143, "change": 0.245, "open": 0.61, "high": 0.98, "low": 0.61, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T15:47:46", "percent_change": 44.1441, "prev_day_close": 0.555000007152557}, {"option": "CRCL261120P00130000", "bid": 38.2, "bid_size": 37.0, "ask": 41.55, "ask_size": 37.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9258, "gamma": 0.0077, "vega": 0.0358, "theta": -0.0565, "rho": -0.0427, "theo": 40.6967, "change": -4.595, "open": 39.83, "high": 39.83, "low": 39.83, "tick": "down", "last_trade_price": 39.83, "last_trade_time": "2026-10-21T11:33:30", "percent_change": -10.3433, "prev_day_close": 44.4249992370606}, {"option": "CRCL261120C00135000", "bid": 0.56, "bid_size": 67.0, "ask": 0.75, "ask_size": 126.0, "iv": 0.8819, "open_interest": 441.0, "volume": 77.0, "delta": 0.0699, "gamma": 0.006, "vega": 0.0345, "theta": -0.0485, "rho": 0.005, "theo": 0.6111, "change": 0.195, "open": 0.4, "high": 0.74, "low": 0.4, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T15:57:44", "percent_change": 44.8276, "prev_day_close": 0.435000002384186}, {"option": "CRCL261120P00135000", "bid": 43.0, "bid_size": 35.0, "ask": 47.8, "ask_size": 35.0, "iv": 0.8121, "open_interest": 6.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0065, "vega": 0.0279, "theta": -0.046, "rho": -0.0398, "theo": 45.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-10-02T14:55:07", "percent_change": 0.0, "prev_day_close": 50.5999984741211}, {"option": "CRCL261120C00140000", "bid": 0.4, "bid_size": 280.0, "ask": 0.59, "ask_size": 189.0, "iv": 0.8903, "open_interest": 1054.0, "volume": 71.0, "delta": 0.0545, "gamma": 0.0048, "vega": 0.0284, "theta": -0.0402, "rho": 0.0039, "theo": 0.461, "change": 0.23, "open": 0.4, "high": 0.58, "low": 0.4, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-21T14:53:56", "percent_change": 69.697, "prev_day_close": 0.329999998211861}, {"option": "CRCL261120P00140000", "bid": 47.8, "bid_size": 36.0, "ask": 52.25, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0055, "vega": 0.0194, "theta": -0.0406, "rho": -0.0315, "theo": 50.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.49, "last_trade_time": "2026-10-05T12:04:05", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "CRCL261120C00145000", "bid": 0.3, "bid_size": 88.0, "ask": 0.49, "ask_size": 120.0, "iv": 0.9066, "open_interest": 181.0, "volume": 1.0, "delta": 0.0426, "gamma": 0.0039, "vega": 0.0233, "theta": -0.0331, "rho": 0.0031, "theo": 0.3497, "change": 0.105, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T15:11:07", "percent_change": 35.5932, "prev_day_close": 0.294999994337559}, {"option": "CRCL261120P00145000", "bid": 52.65, "bid_size": 35.0, "ask": 57.55, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0049, "vega": 0.0117, "theta": -0.0332, "rho": -0.0209, "theo": 55.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.98, "last_trade_time": "2026-10-16T11:48:41", "percent_change": 0.0, "prev_day_close": 60.5249996185303}, {"option": "CRCL261120C00150000", "bid": 0.11, "bid_size": 409.0, "ask": 0.41, "ask_size": 255.0, "iv": 0.893, "open_interest": 2625.0, "volume": 60.0, "delta": 0.0334, "gamma": 0.0032, "vega": 0.0191, "theta": -0.0273, "rho": 0.0024, "theo": 0.2668, "change": 0.225, "open": 0.22, "high": 0.4, "low": 0.22, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T15:00:37", "percent_change": 128.571, "prev_day_close": 0.175000000745058}, {"option": "CRCL261120P00150000", "bid": 57.65, "bid_size": 35.0, "ask": 62.45, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0035, "vega": 0.0067, "theta": -0.0279, "rho": -0.013, "theo": 60.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "CRCL261127C00050000", "bid": 37.75, "bid_size": 30.0, "ask": 44.6, "ask_size": 5.0, "iv": 1.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0012, "vega": 0.0084, "theta": -0.0051, "rho": 0.0533, "theo": 40.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "CRCL261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 383.0, "iv": 1.1709, "open_interest": 12.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0012, "vega": 0.0084, "theta": -0.0093, "rho": -0.0011, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T15:22:20", "percent_change": 0.0, "prev_day_close": 0.244999994523823}, {"option": "CRCL261127C00055000", "bid": 34.05, "bid_size": 37.0, "ask": 39.7, "ask_size": 10.0, "iv": 1.2911, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0023, "vega": 0.0157, "theta": -0.0135, "rho": 0.0575, "theo": 35.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-10-16T09:30:09", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "CRCL261127P00055000", "bid": 0.13, "bid_size": 15.0, "ask": 0.49, "ask_size": 77.0, "iv": 0.8897, "open_interest": 16.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0023, "vega": 0.0158, "theta": -0.0172, "rho": -0.0023, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T10:46:38", "percent_change": 0.0, "prev_day_close": 0.285000005736947}, {"option": "CRCL261127C00060000", "bid": 29.5, "bid_size": 32.0, "ask": 35.0, "ask_size": 10.0, "iv": 1.1836, "open_interest": 1.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.004, "vega": 0.0268, "theta": -0.0258, "rho": 0.0606, "theo": 30.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-10-14T13:07:15", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "CRCL261127P00060000", "bid": 0.01, "bid_size": 163.0, "ask": 0.66, "ask_size": 40.0, "iv": 0.7662, "open_interest": 56.0, "volume": 2.0, "delta": -0.0446, "gamma": 0.004, "vega": 0.0269, "theta": -0.0291, "rho": -0.0044, "theo": 0.4607, "change": 0.035, "open": 0.54, "high": 0.68, "low": 0.54, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-21T11:41:14", "percent_change": 5.42636, "prev_day_close": 0.644999980926514}, {"option": "CRCL261127C00065000", "bid": 24.95, "bid_size": 40.0, "ask": 30.15, "ask_size": 7.0, "iv": 1.0561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0064, "vega": 0.0418, "theta": -0.0419, "rho": 0.0623, "theo": 26.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "CRCL261127P00065000", "bid": 0.58, "bid_size": 195.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.7776, "open_interest": 81.0, "volume": 4.0, "delta": -0.0785, "gamma": 0.0064, "vega": 0.042, "theta": -0.0448, "rho": -0.0078, "theo": 0.8849, "change": -0.175, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-21T10:27:15", "percent_change": -13.834, "prev_day_close": 1.26499998569489}, {"option": "CRCL261127C00067000", "bid": 23.2, "bid_size": 40.0, "ask": 27.6, "ask_size": 10.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0075, "vega": 0.0486, "theta": -0.0492, "rho": 0.0625, "theo": 24.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "CRCL261127P00067000", "bid": 0.89, "bid_size": 134.0, "ask": 1.49, "ask_size": 3.0, "iv": 0.7765, "open_interest": 9.0, "volume": 5.0, "delta": -0.0962, "gamma": 0.0075, "vega": 0.0487, "theta": -0.052, "rho": -0.0096, "theo": 1.1256, "change": -0.55, "open": 1.2, "high": 1.2, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-21T15:45:38", "percent_change": -32.7381, "prev_day_close": 1.68000000715256}, {"option": "CRCL261127C00068000", "bid": 22.35, "bid_size": 61.0, "ask": 26.45, "ask_size": 10.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.008, "vega": 0.0521, "theta": -0.053, "rho": 0.0625, "theo": 23.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CRCL261127P00068000", "bid": 0.93, "bid_size": 71.0, "ask": 1.37, "ask_size": 16.0, "iv": 0.7708, "open_interest": 1.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0081, "vega": 0.0525, "theta": -0.0557, "rho": -0.0106, "theo": 1.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-10-15T14:02:06", "percent_change": 0.0, "prev_day_close": 1.8850000500679}, {"option": "CRCL261127C00069000", "bid": 21.5, "bid_size": 61.0, "ask": 25.9, "ask_size": 21.0, "iv": 0.9389, "open_interest": 1.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0086, "vega": 0.0558, "theta": -0.0569, "rho": 0.0624, "theo": 22.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.34, "last_trade_time": "2026-10-14T13:07:57", "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "CRCL261127P00069000", "bid": 1.05, "bid_size": 164.0, "ask": 1.58, "ask_size": 7.0, "iv": 0.7724, "open_interest": 58.0, "volume": 2.0, "delta": -0.1164, "gamma": 0.0087, "vega": 0.056, "theta": -0.0595, "rho": -0.0116, "theo": 1.4158, "change": -0.695, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-21T12:24:23", "percent_change": -33.494, "prev_day_close": 2.07499992847443}, {"option": "CRCL261127C00070000", "bid": 20.8, "bid_size": 61.0, "ask": 25.05, "ask_size": 13.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0092, "vega": 0.0595, "theta": -0.0608, "rho": 0.0622, "theo": 21.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "CRCL261127P00070000", "bid": 1.23, "bid_size": 193.0, "ask": 1.72, "ask_size": 7.0, "iv": 0.7705, "open_interest": 140.0, "volume": 2.0, "delta": -0.1274, "gamma": 0.0093, "vega": 0.0596, "theta": -0.0633, "rho": -0.0127, "theo": 1.5811, "change": -0.785, "open": 1.55, "high": 1.55, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-21T11:36:54", "percent_change": -33.7634, "prev_day_close": 2.32499992847443}, {"option": "CRCL261127C00071000", "bid": 19.85, "bid_size": 63.0, "ask": 24.25, "ask_size": 8.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0098, "vega": 0.0631, "theta": -0.0647, "rho": 0.062, "theo": 21.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "CRCL261127P00071000", "bid": 1.37, "bid_size": 75.0, "ask": 2.01, "ask_size": 27.0, "iv": 0.7753, "open_interest": 51.0, "volume": 9.0, "delta": -0.1391, "gamma": 0.0099, "vega": 0.0636, "theta": -0.0672, "rho": -0.0139, "theo": 1.7603, "change": -0.865, "open": 1.79, "high": 1.79, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-21T15:01:53", "percent_change": -33.8552, "prev_day_close": 2.5550000667572}, {"option": "CRCL261127C00072000", "bid": 19.05, "bid_size": 63.0, "ask": 23.35, "ask_size": 8.0, "iv": 0.9052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0104, "vega": 0.0669, "theta": -0.0686, "rho": 0.0616, "theo": 20.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CRCL261127P00072000", "bid": 1.59, "bid_size": 137.0, "ask": 2.28, "ask_size": 74.0, "iv": 0.7815, "open_interest": 18.0, "volume": 2.0, "delta": -0.1514, "gamma": 0.0105, "vega": 0.0671, "theta": -0.0711, "rho": -0.015, "theo": 1.9559, "change": -0.87, "open": 2.0, "high": 2.0, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-21T15:01:53", "percent_change": -32.2222, "prev_day_close": 2.70000004768372}, {"option": "CRCL261127C00073000", "bid": 18.25, "bid_size": 64.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.8731, "open_interest": 2.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.011, "vega": 0.0706, "theta": -0.0726, "rho": 0.0612, "theo": 19.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.61, "last_trade_time": "2026-10-16T14:09:27", "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "CRCL261127P00073000", "bid": 1.71, "bid_size": 169.0, "ask": 2.46, "ask_size": 59.0, "iv": 0.7713, "open_interest": 7.0, "volume": 5.0, "delta": -0.1643, "gamma": 0.0111, "vega": 0.0708, "theta": -0.0749, "rho": -0.0164, "theo": 2.1667, "change": -1.01, "open": 2.15, "high": 2.15, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-21T12:27:04", "percent_change": -32.5806, "prev_day_close": 3.10000002384186}, {"option": "CRCL261127C00074000", "bid": 16.15, "bid_size": 75.0, "ask": 21.15, "ask_size": 10.0, "iv": 0.7611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0116, "vega": 0.0742, "theta": -0.0764, "rho": 0.0607, "theo": 18.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "CRCL261127P00074000", "bid": 1.98, "bid_size": 149.0, "ask": 2.58, "ask_size": 13.0, "iv": 0.7659, "open_interest": 87.0, "volume": 16.0, "delta": -0.1778, "gamma": 0.0117, "vega": 0.0744, "theta": -0.0787, "rho": -0.0178, "theo": 2.3934, "change": -1.15, "open": 2.5, "high": 2.5, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T14:56:23", "percent_change": -34.3284, "prev_day_close": 3.35000002384186}, {"option": "CRCL261127C00075000", "bid": 16.7, "bid_size": 186.0, "ask": 20.8, "ask_size": 170.0, "iv": 0.8681, "open_interest": 200.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0122, "vega": 0.0778, "theta": -0.0802, "rho": 0.0602, "theo": 18.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-10-19T14:16:48", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CRCL261127P00075000", "bid": 2.35, "bid_size": 86.0, "ask": 2.84, "ask_size": 7.0, "iv": 0.7743, "open_interest": 169.0, "volume": 6.0, "delta": -0.1919, "gamma": 0.0123, "vega": 0.0782, "theta": -0.0825, "rho": -0.019, "theo": 2.638, "change": -1.25, "open": 2.42, "high": 2.42, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-21T14:05:26", "percent_change": -34.7222, "prev_day_close": 3.60000002384186}, {"option": "CRCL261127C00076000", "bid": 15.9, "bid_size": 23.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.8497, "open_interest": 1.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0128, "vega": 0.0814, "theta": -0.084, "rho": 0.0596, "theo": 17.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-10-19T14:16:48", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "CRCL261127P00076000", "bid": 2.41, "bid_size": 56.0, "ask": 3.15, "ask_size": 12.0, "iv": 0.7636, "open_interest": 0.0, "volume": 1.0, "delta": -0.2065, "gamma": 0.0129, "vega": 0.0816, "theta": -0.0862, "rho": -0.0204, "theo": 2.8999, "change": -1.27, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-21T11:42:32", "percent_change": -31.358, "prev_day_close": 4.04999995231628}, {"option": "CRCL261127C00077000", "bid": 15.15, "bid_size": 29.0, "ask": 18.9, "ask_size": 30.0, "iv": 0.8276, "open_interest": 1.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0133, "vega": 0.0848, "theta": -0.0876, "rho": 0.0589, "theo": 16.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-10-19T14:17:08", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "CRCL261127P00077000", "bid": 2.64, "bid_size": 171.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.7583, "open_interest": 23.0, "volume": 6.0, "delta": -0.2217, "gamma": 0.0134, "vega": 0.0849, "theta": -0.0897, "rho": -0.0221, "theo": 3.1793, "change": -0.425, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T09:40:22", "percent_change": -9.60452, "prev_day_close": 4.42499995231628}, {"option": "CRCL261127C00078000", "bid": 14.45, "bid_size": 57.0, "ask": 17.95, "ask_size": 45.0, "iv": 0.8106, "open_interest": 1.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0139, "vega": 0.0881, "theta": -0.0911, "rho": 0.0581, "theo": 15.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-10-19T14:17:08", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "CRCL261127P00078000", "bid": 3.0, "bid_size": 161.0, "ask": 3.85, "ask_size": 63.0, "iv": 0.7701, "open_interest": 17.0, "volume": 24.0, "delta": -0.2373, "gamma": 0.014, "vega": 0.0885, "theta": -0.0932, "rho": -0.0235, "theo": 3.4771, "change": -1.36, "open": 3.75, "high": 3.75, "low": 3.28, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-21T15:01:28", "percent_change": -29.2473, "prev_day_close": 4.65000009536743}, {"option": "CRCL261127C00079000", "bid": 13.7, "bid_size": 45.0, "ask": 17.55, "ask_size": 35.0, "iv": 0.8198, "open_interest": 1.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0144, "vega": 0.0912, "theta": -0.0945, "rho": 0.0573, "theo": 15.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-10-20T15:38:52", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CRCL261127P00079000", "bid": 3.45, "bid_size": 55.0, "ask": 4.15, "ask_size": 36.0, "iv": 0.7756, "open_interest": 74.0, "volume": 6.0, "delta": -0.2533, "gamma": 0.0145, "vega": 0.0915, "theta": -0.0965, "rho": -0.025, "theo": 3.7948, "change": -1.38, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-10-21T15:41:25", "percent_change": -27.0588, "prev_day_close": 5.09999990463257}, {"option": "CRCL261127C00080000", "bid": 13.0, "bid_size": 132.0, "ask": 16.65, "ask_size": 145.0, "iv": 0.803, "open_interest": 14.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0149, "vega": 0.0943, "theta": -0.0976, "rho": 0.0564, "theo": 14.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.82, "last_trade_time": "2026-10-20T15:38:52", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "CRCL261127P00080000", "bid": 3.75, "bid_size": 144.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.7682, "open_interest": 55.0, "volume": 26.0, "delta": -0.2698, "gamma": 0.015, "vega": 0.0945, "theta": -0.0996, "rho": -0.0266, "theo": 4.1309, "change": -1.435, "open": 4.5, "high": 4.5, "low": 4.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-10-21T15:41:25", "percent_change": -26.21, "prev_day_close": 5.47500014305115}, {"option": "CRCL261127C00081000", "bid": 13.05, "bid_size": 90.0, "ask": 14.8, "ask_size": 102.0, "iv": 0.7748, "open_interest": 20.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0153, "vega": 0.0971, "theta": -0.1006, "rho": 0.0555, "theo": 13.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-20T15:39:14", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "CRCL261127P00081000", "bid": 3.85, "bid_size": 187.0, "ask": 4.85, "ask_size": 17.0, "iv": 0.7593, "open_interest": 148.0, "volume": 17.0, "delta": -0.2866, "gamma": 0.0155, "vega": 0.0972, "theta": -0.1026, "rho": -0.0283, "theo": 4.4857, "change": -1.725, "open": 5.76, "high": 5.79, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T11:44:11", "percent_change": -29.1139, "prev_day_close": 5.92499995231628}, {"option": "CRCL261127C00082000", "bid": 12.5, "bid_size": 93.0, "ask": 14.35, "ask_size": 162.0, "iv": 0.7864, "open_interest": 110.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0158, "vega": 0.0997, "theta": -0.1035, "rho": 0.0545, "theo": 13.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-10-20T15:39:14", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "CRCL261127P00082000", "bid": 4.2, "bid_size": 88.0, "ask": 5.2, "ask_size": 53.0, "iv": 0.7564, "open_interest": 34.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0159, "vega": 0.1, "theta": -0.1054, "rho": -0.0298, "theo": 4.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-10-20T15:02:38", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CRCL261127C00083000", "bid": 12.0, "bid_size": 10.0, "ask": 14.75, "ask_size": 185.0, "iv": 0.8393, "open_interest": 51.0, "volume": 19.0, "delta": 0.6851, "gamma": 0.0162, "vega": 0.1022, "theta": -0.1061, "rho": 0.0534, "theo": 12.6843, "change": 4.025, "open": 10.57, "high": 14.0, "low": 10.41, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-21T13:47:43", "percent_change": 40.3509, "prev_day_close": 9.97499990463257}, {"option": "CRCL261127P00083000", "bid": 4.9, "bid_size": 94.0, "ask": 5.75, "ask_size": 53.0, "iv": 0.7786, "open_interest": 282.0, "volume": 21.0, "delta": -0.3212, "gamma": 0.0163, "vega": 0.1024, "theta": -0.1079, "rho": -0.0314, "theo": 5.2568, "change": -1.6, "open": 6.62, "high": 6.66, "low": 5.1, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-21T15:55:44", "percent_change": -23.0216, "prev_day_close": 6.95000004768372}, {"option": "CRCL261127C00084000", "bid": 11.35, "bid_size": 24.0, "ask": 13.8, "ask_size": 124.0, "iv": 0.8168, "open_interest": 13.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0165, "vega": 0.1045, "theta": -0.1085, "rho": 0.0523, "theo": 12.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-10-20T14:09:42", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "CRCL261127P00084000", "bid": 5.0, "bid_size": 119.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.7599, "open_interest": 41.0, "volume": 26.0, "delta": -0.3389, "gamma": 0.0167, "vega": 0.1046, "theta": -0.1103, "rho": -0.0332, "theo": 5.6713, "change": -2.04, "open": 6.84, "high": 6.84, "low": 5.31, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-10-21T14:04:39", "percent_change": -27.7551, "prev_day_close": 7.35000014305115}, {"option": "CRCL261127C00085000", "bid": 10.9, "bid_size": 55.0, "ask": 11.85, "ask_size": 76.0, "iv": 0.7558, "open_interest": 211.0, "volume": 25.0, "delta": 0.65, "gamma": 0.0169, "vega": 0.1065, "theta": -0.1106, "rho": 0.0512, "theo": 11.5373, "change": 2.57, "open": 9.44, "high": 12.12, "low": 9.15, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-10-21T15:55:25", "percent_change": 28.3978, "prev_day_close": 9.05000019073486}, {"option": "CRCL261127P00085000", "bid": 5.55, "bid_size": 91.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.7635, "open_interest": 19.0, "volume": 26.0, "delta": -0.3567, "gamma": 0.0171, "vega": 0.1066, "theta": -0.1124, "rho": -0.0349, "theo": 6.105, "change": -1.975, "open": 5.94, "high": 5.99, "low": 5.7, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-21T15:56:55", "percent_change": -24.9211, "prev_day_close": 7.92500019073486}, {"option": "CRCL261127C00086000", "bid": 10.4, "bid_size": 81.0, "ask": 11.4, "ask_size": 81.0, "iv": 0.7483, "open_interest": 18.0, "volume": 26.0, "delta": 0.6322, "gamma": 0.0172, "vega": 0.1082, "theta": -0.1126, "rho": 0.05, "theo": 10.9931, "change": 2.075, "open": 9.22, "high": 11.88, "low": 8.9, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-21T15:56:58", "percent_change": 24.058, "prev_day_close": 8.625}, {"option": "CRCL261127P00086000", "bid": 5.8, "bid_size": 47.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.7559, "open_interest": 9.0, "volume": 20.0, "delta": -0.3747, "gamma": 0.0174, "vega": 0.1084, "theta": -0.1143, "rho": -0.0364, "theo": 6.5608, "change": -2.435, "open": 8.0, "high": 8.0, "low": 6.18, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-10-21T14:04:39", "percent_change": -28.2319, "prev_day_close": 8.625}, {"option": "CRCL261127C00087000", "bid": 9.75, "bid_size": 35.0, "ask": 11.55, "ask_size": 58.0, "iv": 0.787, "open_interest": 11.0, "volume": 14.0, "delta": 0.6143, "gamma": 0.0174, "vega": 0.1098, "theta": -0.1142, "rho": 0.0488, "theo": 10.4685, "change": 2.545, "open": 11.16, "high": 11.37, "low": 10.77, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-10-21T15:56:55", "percent_change": 30.9422, "prev_day_close": 8.22500014305115}, {"option": "CRCL261127P00087000", "bid": 6.4, "bid_size": 113.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.7627, "open_interest": 6.0, "volume": 15.0, "delta": -0.3928, "gamma": 0.0176, "vega": 0.1099, "theta": -0.1159, "rho": -0.038, "theo": 7.0353, "change": -2.05, "open": 7.95, "high": 7.95, "low": 6.65, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T15:56:55", "percent_change": -22.905, "prev_day_close": 8.9500002861023}, {"option": "CRCL261127C00088000", "bid": 9.3, "bid_size": 23.0, "ask": 11.75, "ask_size": 169.0, "iv": 0.8209, "open_interest": 11.0, "volume": 16.0, "delta": 0.5964, "gamma": 0.0176, "vega": 0.1112, "theta": -0.1157, "rho": 0.0476, "theo": 9.9636, "change": 3.255, "open": 8.48, "high": 10.88, "low": 8.43, "tick": "no_change", "last_trade_price": 10.88, "last_trade_time": "2026-10-21T14:04:39", "percent_change": 42.6885, "prev_day_close": 7.625}, {"option": "CRCL261127P00088000", "bid": 6.8, "bid_size": 106.0, "ask": 8.05, "ask_size": 28.0, "iv": 0.761, "open_interest": 11.0, "volume": 23.0, "delta": -0.411, "gamma": 0.0178, "vega": 0.1112, "theta": -0.1173, "rho": -0.0399, "theo": 7.5287, "change": -2.375, "open": 7.19, "high": 7.2, "low": 7.1, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-21T14:59:10", "percent_change": -24.9344, "prev_day_close": 9.52500009536743}, {"option": "CRCL261127C00089000", "bid": 9.0, "bid_size": 70.0, "ask": 9.55, "ask_size": 10.0, "iv": 0.7522, "open_interest": 8.0, "volume": 17.0, "delta": 0.5784, "gamma": 0.0178, "vega": 0.1122, "theta": -0.1169, "rho": 0.0464, "theo": 9.4777, "change": 2.05, "open": 10.04, "high": 10.25, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-21T15:59:32", "percent_change": 28.2759, "prev_day_close": 7.25}, {"option": "CRCL261127P00089000", "bid": 7.6, "bid_size": 15.0, "ask": 8.55, "ask_size": 21.0, "iv": 0.7732, "open_interest": 20.0, "volume": 26.0, "delta": -0.4291, "gamma": 0.018, "vega": 0.1122, "theta": -0.1185, "rho": -0.0414, "theo": 8.0416, "change": -2.61, "open": 8.37, "high": 8.37, "low": 7.49, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-10-21T14:58:31", "percent_change": -25.8416, "prev_day_close": 10.0999999046326}, {"option": "CRCL261127C00090000", "bid": 8.45, "bid_size": 76.0, "ask": 9.6, "ask_size": 120.0, "iv": 0.7715, "open_interest": 28.0, "volume": 17.0, "delta": 0.5606, "gamma": 0.0179, "vega": 0.1131, "theta": -0.1178, "rho": 0.0452, "theo": 9.0107, "change": 2.345, "open": 7.4, "high": 10.45, "low": 7.4, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-10-21T15:55:25", "percent_change": 34.6125, "prev_day_close": 6.77499985694885}, {"option": "CRCL261127P00090000", "bid": 7.75, "bid_size": 34.0, "ask": 9.05, "ask_size": 26.0, "iv": 0.7548, "open_interest": 11.0, "volume": 11.0, "delta": -0.4472, "gamma": 0.0182, "vega": 0.113, "theta": -0.1194, "rho": -0.0429, "theo": 8.5753, "change": -2.72, "open": 8.89, "high": 8.89, "low": 8.03, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-10-21T14:58:31", "percent_change": -25.3023, "prev_day_close": 10.75}, {"option": "CRCL261127C00091000", "bid": 8.0, "bid_size": 44.0, "ask": 8.95, "ask_size": 28.0, "iv": 0.7627, "open_interest": 5.0, "volume": 1.0, "delta": 0.5428, "gamma": 0.018, "vega": 0.1137, "theta": -0.1186, "rho": 0.0439, "theo": 8.5626, "change": 2.71, "open": 9.31, "high": 9.31, "low": 9.31, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-10-21T11:42:32", "percent_change": 41.0606, "prev_day_close": 6.59999990463257}, {"option": "CRCL261127P00091000", "bid": 8.3, "bid_size": 31.0, "ask": 9.7, "ask_size": 26.0, "iv": 0.7592, "open_interest": 1.0, "volume": 10.0, "delta": -0.4652, "gamma": 0.0183, "vega": 0.1136, "theta": -0.1201, "rho": -0.0444, "theo": 9.127, "change": -2.675, "open": 8.77, "high": 8.77, "low": 8.59, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-21T15:06:37", "percent_change": -23.4136, "prev_day_close": 11.4250001907349}, {"option": "CRCL261127C00092000", "bid": 7.7, "bid_size": 23.0, "ask": 9.3, "ask_size": 166.0, "iv": 0.8027, "open_interest": 127.0, "volume": 3.0, "delta": 0.5251, "gamma": 0.0181, "vega": 0.1141, "theta": -0.119, "rho": 0.0426, "theo": 8.133, "change": 2.275, "open": 8.91, "high": 9.0, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-10-21T15:02:52", "percent_change": 36.8421, "prev_day_close": 6.17499995231628}, {"option": "CRCL261127P00092000", "bid": 8.95, "bid_size": 35.0, "ask": 10.35, "ask_size": 27.0, "iv": 0.7664, "open_interest": 46.0, "volume": 2.0, "delta": -0.4831, "gamma": 0.0184, "vega": 0.1139, "theta": -0.1205, "rho": -0.0462, "theo": 9.6966, "change": -2.78, "open": 9.21, "high": 9.21, "low": 9.17, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-10-21T13:31:18", "percent_change": -23.2636, "prev_day_close": 11.9499998092651}, {"option": "CRCL261127C00093000", "bid": 7.3, "bid_size": 4.0, "ask": 8.85, "ask_size": 167.0, "iv": 0.8017, "open_interest": 2.0, "volume": 22.0, "delta": 0.5076, "gamma": 0.0181, "vega": 0.1143, "theta": -0.1193, "rho": 0.0413, "theo": 7.7212, "change": 2.54, "open": 8.56, "high": 8.59, "low": 8.38, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-10-21T15:06:37", "percent_change": 43.4188, "prev_day_close": 5.84999990463257}, {"option": "CRCL261127P00093000", "bid": 9.45, "bid_size": 64.0, "ask": 10.85, "ask_size": 29.0, "iv": 0.7589, "open_interest": 31.0, "volume": 2.0, "delta": -0.5009, "gamma": 0.0184, "vega": 0.1139, "theta": -0.1208, "rho": -0.0475, "theo": 10.2846, "change": -2.65, "open": 9.86, "high": 9.9, "low": 9.86, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-21T15:06:37", "percent_change": -21.1155, "prev_day_close": 12.5500001907349}, {"option": "CRCL261127C00095000", "bid": 6.6, "bid_size": 5.0, "ask": 7.15, "ask_size": 79.0, "iv": 0.7647, "open_interest": 81.0, "volume": 30.0, "delta": 0.4732, "gamma": 0.0181, "vega": 0.114, "theta": -0.1191, "rho": 0.0388, "theo": 6.9502, "change": 2.35, "open": 5.5, "high": 7.86, "low": 5.5, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-10-21T15:06:37", "percent_change": 45.1923, "prev_day_close": 5.20000004768372}, {"option": "CRCL261127P00095000", "bid": 10.75, "bid_size": 37.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.7633, "open_interest": 167.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0183, "vega": 0.1135, "theta": -0.1205, "rho": -0.0503, "theo": 11.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-16T15:01:08", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "CRCL261127C00100000", "bid": 4.95, "bid_size": 71.0, "ask": 5.65, "ask_size": 108.0, "iv": 0.7731, "open_interest": 82.0, "volume": 120.0, "delta": 0.3921, "gamma": 0.0174, "vega": 0.11, "theta": -0.1152, "rho": 0.0326, "theo": 5.3088, "change": 1.625, "open": 4.6, "high": 6.1, "low": 4.25, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T15:48:02", "percent_change": 41.9355, "prev_day_close": 3.875}, {"option": "CRCL261127P00100000", "bid": 14.15, "bid_size": 34.0, "ask": 15.65, "ask_size": 31.0, "iv": 0.7756, "open_interest": 18.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0177, "vega": 0.109, "theta": -0.1165, "rho": -0.056, "theo": 14.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.72, "last_trade_time": "2026-10-20T09:57:10", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "CRCL261127C00105000", "bid": 3.75, "bid_size": 35.0, "ask": 4.45, "ask_size": 141.0, "iv": 0.7848, "open_interest": 51.0, "volume": 17.0, "delta": 0.32, "gamma": 0.0161, "vega": 0.1022, "theta": -0.1075, "rho": 0.0268, "theo": 4.0262, "change": 1.26, "open": 3.7, "high": 4.56, "low": 3.66, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-10-21T15:11:59", "percent_change": 44.0559, "prev_day_close": 2.86000001430512}, {"option": "CRCL261127P00105000", "bid": 17.9, "bid_size": 29.0, "ask": 19.45, "ask_size": 30.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0165, "vega": 0.1005, "theta": -0.1087, "rho": -0.0605, "theo": 18.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "CRCL261127C00110000", "bid": 2.85, "bid_size": 53.0, "ask": 3.25, "ask_size": 59.0, "iv": 0.7834, "open_interest": 47.0, "volume": 29.0, "delta": 0.258, "gamma": 0.0144, "vega": 0.0923, "theta": -0.0974, "rho": 0.0218, "theo": 3.0392, "change": 1.55, "open": 3.0, "high": 3.6, "low": 3.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-21T14:23:58", "percent_change": 77.5, "prev_day_close": 2.0}, {"option": "CRCL261127P00110000", "bid": 21.65, "bid_size": 15.0, "ask": 23.55, "ask_size": 15.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0149, "vega": 0.0896, "theta": -0.0985, "rho": -0.0626, "theo": 22.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "CRCL261127C00115000", "bid": 2.13, "bid_size": 2.0, "ask": 2.53, "ask_size": 41.0, "iv": 0.7927, "open_interest": 16.0, "volume": 9.0, "delta": 0.206, "gamma": 0.0126, "vega": 0.0814, "theta": -0.0862, "rho": 0.0175, "theo": 2.2883, "change": 0.695, "open": 1.86, "high": 2.66, "low": 1.86, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T15:34:00", "percent_change": 43.3022, "prev_day_close": 1.60500001907349}, {"option": "CRCL261127P00115000", "bid": 24.8, "bid_size": 34.0, "ask": 29.1, "ask_size": 11.0, "iv": 0.7914, "open_interest": 1.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0132, "vega": 0.0772, "theta": -0.0873, "rho": -0.0621, "theo": 26.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.38, "last_trade_time": "2026-10-16T11:30:07", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "CRCL261127C00120000", "bid": 1.57, "bid_size": 21.0, "ask": 1.94, "ask_size": 113.0, "iv": 0.7982, "open_interest": 55.0, "volume": 50.0, "delta": 0.1635, "gamma": 0.0108, "vega": 0.0704, "theta": -0.0748, "rho": 0.014, "theo": 1.7217, "change": 0.555, "open": 1.28, "high": 2.06, "low": 1.28, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-21T15:46:02", "percent_change": 46.4435, "prev_day_close": 1.19500002264976}, {"option": "CRCL261127P00120000", "bid": 30.3, "bid_size": 32.0, "ask": 33.85, "ask_size": 10.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0114, "vega": 0.0648, "theta": -0.0759, "rho": -0.0598, "theo": 31.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "CRCL261218C00030000", "bid": 57.35, "bid_size": 71.0, "ask": 64.45, "ask_size": 15.0, "iv": 1.754, "open_interest": 47.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0495, "theo": 60.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.04, "last_trade_time": "2026-09-22T09:32:52", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "CRCL261218P00030000", "bid": 0.01, "bid_size": 500.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.0813, "open_interest": 4530.0, "volume": 6.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0014, "rho": -0.0002, "theo": 0.0158, "change": -0.055, "open": 0.03, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:29:03", "percent_change": -52.381, "prev_day_close": 0.105000001378357}, {"option": "CRCL261218C00035000", "bid": 52.75, "bid_size": 405.0, "ask": 57.85, "ask_size": 169.0, "iv": 1.1779, "open_interest": 276.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0036, "theta": 0.0, "rho": 0.0574, "theo": 55.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.75, "last_trade_time": "2026-09-29T11:40:16", "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "CRCL261218P00035000", "bid": 0.03, "bid_size": 3.0, "ask": 0.25, "ask_size": 452.0, "iv": 1.1151, "open_interest": 1556.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0028, "rho": -0.0005, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T12:36:39", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "CRCL261218C00040000", "bid": 47.5, "bid_size": 265.0, "ask": 54.6, "ask_size": 152.0, "iv": 1.3621, "open_interest": 263.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0071, "theta": 0.0, "rho": 0.0651, "theo": 50.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.65, "last_trade_time": "2026-10-12T10:43:18", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "CRCL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 370.0, "iv": 0.9247, "open_interest": 2066.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.0071, "theta": -0.0053, "rho": -0.0011, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T12:26:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL261218C00045000", "bid": 42.9, "bid_size": 215.0, "ask": 48.6, "ask_size": 149.0, "iv": 1.0759, "open_interest": 116.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0012, "vega": 0.0128, "theta": -0.0032, "rho": 0.0722, "theo": 45.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.45, "last_trade_time": "2026-09-25T09:39:27", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CRCL261218P00045000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 302.0, "iv": 0.9052, "open_interest": 2457.0, "volume": 10.0, "delta": -0.0141, "gamma": 0.0012, "vega": 0.0128, "theta": -0.0092, "rho": -0.0022, "theo": 0.1658, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:00:19", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "CRCL261218C00050000", "bid": 39.6, "bid_size": 299.0, "ask": 43.25, "ask_size": 226.0, "iv": 1.1111, "open_interest": 408.0, "volume": 7.0, "delta": 0.9754, "gamma": 0.002, "vega": 0.0216, "theta": -0.0097, "rho": 0.0785, "theo": 40.532, "change": 5.9, "open": 37.45, "high": 42.0, "low": 37.45, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-10-21T11:40:01", "percent_change": 16.3435, "prev_day_close": 36.1000003814697}, {"option": "CRCL261218P00050000", "bid": 0.25, "bid_size": 90.0, "ask": 0.4, "ask_size": 215.0, "iv": 0.8344, "open_interest": 6044.0, "volume": 107.0, "delta": -0.0259, "gamma": 0.002, "vega": 0.0216, "theta": -0.0151, "rho": -0.0041, "theo": 0.3213, "change": -0.15, "open": 0.4, "high": 0.44, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-21T15:09:25", "percent_change": -30.6122, "prev_day_close": 0.489999994635582}, {"option": "CRCL261218C00055000", "bid": 33.95, "bid_size": 219.0, "ask": 38.6, "ask_size": 168.0, "iv": 0.9218, "open_interest": 61.0, "volume": 4.0, "delta": 0.9566, "gamma": 0.0032, "vega": 0.0338, "theta": -0.0184, "rho": 0.0836, "theo": 35.837, "change": 3.35, "open": 35.05, "high": 35.05, "low": 34.9, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-10-21T13:58:26", "percent_change": 10.6181, "prev_day_close": 31.5499992370606}, {"option": "CRCL261218P00055000", "bid": 0.5, "bid_size": 49.0, "ask": 0.7, "ask_size": 214.0, "iv": 0.8115, "open_interest": 3909.0, "volume": 85.0, "delta": -0.0447, "gamma": 0.0032, "vega": 0.0338, "theta": -0.0231, "rho": -0.0071, "theo": 0.5893, "change": -0.175, "open": 0.72, "high": 0.72, "low": 0.52, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-21T15:49:00", "percent_change": -22.8758, "prev_day_close": 0.765000015497208}, {"option": "CRCL261218C00060000", "bid": 29.45, "bid_size": 382.0, "ask": 32.65, "ask_size": 213.0, "iv": 0.7326, "open_interest": 510.0, "volume": 3.0, "delta": 0.9288, "gamma": 0.0049, "vega": 0.0494, "theta": -0.0291, "rho": 0.087, "theo": 31.3093, "change": 3.825, "open": 31.1, "high": 31.6, "low": 31.1, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-10-21T11:15:13", "percent_change": 13.7714, "prev_day_close": 27.7749996185303}, {"option": "CRCL261218P00060000", "bid": 0.93, "bid_size": 45.0, "ask": 1.02, "ask_size": 13.0, "iv": 0.7787, "open_interest": 6628.0, "volume": 257.0, "delta": -0.0727, "gamma": 0.0049, "vega": 0.0497, "theta": -0.0332, "rho": -0.0116, "theo": 1.0255, "change": -0.34, "open": 1.23, "high": 1.23, "low": 0.9, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-21T15:39:24", "percent_change": -26.5625, "prev_day_close": 1.27999997138977}, {"option": "CRCL261218C00065000", "bid": 26.1, "bid_size": 256.0, "ask": 29.55, "ask_size": 224.0, "iv": 0.8864, "open_interest": 483.0, "volume": 3.0, "delta": 0.8903, "gamma": 0.0068, "vega": 0.0679, "theta": -0.0414, "rho": 0.0884, "theo": 27.0142, "change": 5.0, "open": 24.32, "high": 28.35, "low": 24.32, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-10-21T12:41:42", "percent_change": 21.4133, "prev_day_close": 23.3500003814697}, {"option": "CRCL261218P00065000", "bid": 1.53, "bid_size": 124.0, "ask": 1.72, "ask_size": 28.0, "iv": 0.7638, "open_interest": 4630.0, "volume": 196.0, "delta": -0.1114, "gamma": 0.0068, "vega": 0.0681, "theta": -0.045, "rho": -0.0177, "theo": 1.6959, "change": -0.58, "open": 1.95, "high": 2.0, "low": 1.47, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-21T15:49:00", "percent_change": -26.7281, "prev_day_close": 2.16999995708466}, {"option": "CRCL261218C00070000", "bid": 22.45, "bid_size": 83.0, "ask": 23.7, "ask_size": 153.0, "iv": 0.7701, "open_interest": 598.0, "volume": 3.0, "delta": 0.8407, "gamma": 0.0089, "vega": 0.0875, "theta": -0.0543, "rho": 0.0876, "theo": 23.019, "change": 3.645, "open": 24.6, "high": 24.6, "low": 23.57, "tick": "down", "last_trade_price": 23.57, "last_trade_time": "2026-10-21T15:40:34", "percent_change": 18.2936, "prev_day_close": 19.9249992370605}, {"option": "CRCL261218P00070000", "bid": 2.41, "bid_size": 253.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.7507, "open_interest": 2956.0, "volume": 228.0, "delta": -0.1614, "gamma": 0.009, "vega": 0.0877, "theta": -0.0574, "rho": -0.0257, "theo": 2.6677, "change": -0.765, "open": 2.99, "high": 3.2, "low": 2.38, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-10-21T15:51:22", "percent_change": -22.6667, "prev_day_close": 3.375}, {"option": "CRCL261218C00075000", "bid": 18.8, "bid_size": 160.0, "ask": 21.0, "ask_size": 224.0, "iv": 0.8047, "open_interest": 555.0, "volume": 4.0, "delta": 0.781, "gamma": 0.0109, "vega": 0.1062, "theta": -0.0666, "rho": 0.0847, "theo": 19.3833, "change": 4.445, "open": 17.2, "high": 20.98, "low": 17.2, "tick": "down", "last_trade_price": 20.97, "last_trade_time": "2026-10-21T14:07:18", "percent_change": 26.8986, "prev_day_close": 16.5250005722046}, {"option": "CRCL261218P00075000", "bid": 3.85, "bid_size": 43.0, "ask": 4.05, "ask_size": 42.0, "iv": 0.7517, "open_interest": 7876.0, "volume": 105.0, "delta": -0.2215, "gamma": 0.011, "vega": 0.1065, "theta": -0.0692, "rho": -0.0352, "theo": 4.0012, "change": -1.085, "open": 4.7, "high": 4.7, "low": 3.65, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-10-21T15:58:14", "percent_change": -21.592, "prev_day_close": 5.02500009536743}, {"option": "CRCL261218C00080000", "bid": 15.45, "bid_size": 246.0, "ask": 16.25, "ask_size": 11.0, "iv": 0.7278, "open_interest": 1609.0, "volume": 60.0, "delta": 0.7135, "gamma": 0.0126, "vega": 0.1222, "theta": -0.0772, "rho": 0.08, "theo": 16.1486, "change": 3.475, "open": 13.8, "high": 17.5, "low": 13.8, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-10-21T15:57:49", "percent_change": 25.9813, "prev_day_close": 13.375}, {"option": "CRCL261218P00080000", "bid": 5.5, "bid_size": 96.0, "ask": 5.9, "ask_size": 49.0, "iv": 0.7492, "open_interest": 6522.0, "volume": 131.0, "delta": -0.2895, "gamma": 0.0127, "vega": 0.1225, "theta": -0.0793, "rho": -0.046, "theo": 5.739, "change": -1.425, "open": 6.55, "high": 6.8, "low": 5.15, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-21T15:24:56", "percent_change": -20.1413, "prev_day_close": 7.07499980926514}, {"option": "CRCL261218C00085000", "bid": 13.0, "bid_size": 69.0, "ask": 13.45, "ask_size": 27.0, "iv": 0.7427, "open_interest": 3599.0, "volume": 119.0, "delta": 0.6416, "gamma": 0.0139, "vega": 0.134, "theta": -0.0851, "rho": 0.0738, "theo": 13.3334, "change": 2.8, "open": 12.4, "high": 14.7, "low": 12.4, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-21T15:56:05", "percent_change": 25.6881, "prev_day_close": 10.8999996185303}, {"option": "CRCL261218P00085000", "bid": 7.7, "bid_size": 43.0, "ask": 8.2, "ask_size": 56.0, "iv": 0.7545, "open_interest": 2223.0, "volume": 48.0, "delta": -0.3621, "gamma": 0.014, "vega": 0.1343, "theta": -0.0868, "rho": -0.0568, "theo": 7.9006, "change": -1.71, "open": 8.9, "high": 9.1, "low": 7.25, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-10-21T15:42:01", "percent_change": -17.9058, "prev_day_close": 9.5499997138977}, {"option": "CRCL261218C00090000", "bid": 10.7, "bid_size": 53.0, "ask": 11.3, "ask_size": 212.0, "iv": 0.7562, "open_interest": 1684.0, "volume": 384.0, "delta": 0.5687, "gamma": 0.0146, "vega": 0.1409, "theta": -0.09, "rho": 0.0669, "theo": 10.9319, "change": 2.5, "open": 9.0, "high": 12.2, "low": 9.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-21T15:43:07", "percent_change": 28.4091, "prev_day_close": 8.7999997138977}, {"option": "CRCL261218P00090000", "bid": 10.2, "bid_size": 83.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.7492, "open_interest": 1839.0, "volume": 76.0, "delta": -0.4359, "gamma": 0.0148, "vega": 0.1409, "theta": -0.0912, "rho": -0.0677, "theo": 10.4798, "change": -2.175, "open": 11.9, "high": 11.95, "low": 9.61, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-21T15:31:40", "percent_change": -17.4349, "prev_day_close": 12.4749999046326}, {"option": "CRCL261218C00095000", "bid": 8.75, "bid_size": 22.0, "ask": 9.05, "ask_size": 32.0, "iv": 0.7524, "open_interest": 2134.0, "volume": 220.0, "delta": 0.4978, "gamma": 0.0147, "vega": 0.143, "theta": -0.0919, "rho": 0.0595, "theo": 8.9182, "change": 1.825, "open": 7.65, "high": 10.08, "low": 7.65, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-21T15:55:39", "percent_change": 25.7951, "prev_day_close": 7.07499980926514}, {"option": "CRCL261218P00095000", "bid": 13.15, "bid_size": 91.0, "ask": 13.7, "ask_size": 28.0, "iv": 0.7518, "open_interest": 888.0, "volume": 67.0, "delta": -0.5077, "gamma": 0.015, "vega": 0.1426, "theta": -0.0926, "rho": -0.0778, "theo": 13.4509, "change": -3.195, "open": 14.15, "high": 14.15, "low": 12.58, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-10-21T13:53:05", "percent_change": -20.2536, "prev_day_close": 15.7750000953674}, {"option": "CRCL261218C00100000", "bid": 7.1, "bid_size": 23.0, "ask": 7.35, "ask_size": 18.0, "iv": 0.7553, "open_interest": 2680.0, "volume": 375.0, "delta": 0.4314, "gamma": 0.0144, "vega": 0.1408, "theta": -0.0911, "rho": 0.0523, "theo": 7.2531, "change": 1.525, "open": 5.88, "high": 8.2, "low": 5.8, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-21T15:57:44", "percent_change": 26.8722, "prev_day_close": 5.67500019073486}, {"option": "CRCL261218P00100000", "bid": 16.45, "bid_size": 77.0, "ask": 17.05, "ask_size": 26.0, "iv": 0.7555, "open_interest": 3506.0, "volume": 56.0, "delta": -0.5752, "gamma": 0.0147, "vega": 0.1399, "theta": -0.0914, "rho": -0.0866, "theo": 16.7751, "change": -2.8, "open": 18.52, "high": 18.52, "low": 16.5, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-10-21T11:30:27", "percent_change": -14.5078, "prev_day_close": 19.2999992370605}, {"option": "CRCL261218C00105000", "bid": 5.75, "bid_size": 16.0, "ask": 6.05, "ask_size": 120.0, "iv": 0.7627, "open_interest": 801.0, "volume": 31.0, "delta": 0.3709, "gamma": 0.0138, "vega": 0.1354, "theta": -0.0881, "rho": 0.0455, "theo": 5.891, "change": 2.03, "open": 5.2, "high": 6.63, "low": 5.2, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-21T13:46:26", "percent_change": 44.1304, "prev_day_close": 4.59999990463257}, {"option": "CRCL261218P00105000", "bid": 20.05, "bid_size": 84.0, "ask": 20.9, "ask_size": 64.0, "iv": 0.7672, "open_interest": 668.0, "volume": 6.0, "delta": -0.6368, "gamma": 0.0141, "vega": 0.1341, "theta": -0.0881, "rho": -0.0937, "theo": 20.4063, "change": -4.95, "open": 19.65, "high": 19.75, "low": 19.65, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-10-21T11:43:29", "percent_change": -20.0405, "prev_day_close": 24.6999998092651}, {"option": "CRCL261218C00110000", "bid": 4.65, "bid_size": 63.0, "ask": 5.0, "ask_size": 134.0, "iv": 0.7707, "open_interest": 2662.0, "volume": 71.0, "delta": 0.3171, "gamma": 0.0129, "vega": 0.1276, "theta": -0.0836, "rho": 0.0392, "theo": 4.7852, "change": 1.2, "open": 4.1, "high": 5.55, "low": 4.1, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T15:54:50", "percent_change": 33.3333, "prev_day_close": 3.60000002384186}, {"option": "CRCL261218P00110000", "bid": 23.95, "bid_size": 47.0, "ask": 24.85, "ask_size": 61.0, "iv": 0.7756, "open_interest": 597.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0132, "vega": 0.1256, "theta": -0.0832, "rho": -0.1001, "theo": 24.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-10-19T11:25:01", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "CRCL261218C00115000", "bid": 3.75, "bid_size": 10.0, "ask": 4.0, "ask_size": 72.0, "iv": 0.7723, "open_interest": 1419.0, "volume": 59.0, "delta": 0.27, "gamma": 0.0119, "vega": 0.1183, "theta": -0.0782, "rho": 0.0336, "theo": 3.892, "change": 1.045, "open": 3.4, "high": 4.04, "low": 3.4, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-10-21T12:12:02", "percent_change": 34.8915, "prev_day_close": 2.99500000476837}, {"option": "CRCL261218P00115000", "bid": 27.55, "bid_size": 120.0, "ask": 29.45, "ask_size": 117.0, "iv": 0.7815, "open_interest": 720.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0123, "vega": 0.1158, "theta": -0.0774, "rho": -0.1037, "theo": 28.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.42, "last_trade_time": "2026-10-15T14:48:01", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "CRCL261218C00120000", "bid": 3.05, "bid_size": 26.0, "ask": 3.25, "ask_size": 56.0, "iv": 0.7782, "open_interest": 1968.0, "volume": 103.0, "delta": 0.2293, "gamma": 0.0108, "vega": 0.1085, "theta": -0.0722, "rho": 0.0287, "theo": 3.1725, "change": 0.85, "open": 2.6, "high": 3.67, "low": 2.59, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T15:54:09", "percent_change": 36.1702, "prev_day_close": 2.35000002384186}, {"option": "CRCL261218P00120000", "bid": 30.7, "bid_size": 167.0, "ask": 33.15, "ask_size": 15.0, "iv": 0.702, "open_interest": 1057.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0112, "vega": 0.1044, "theta": -0.0711, "rho": -0.1039, "theo": 32.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-10-19T15:14:48", "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "CRCL261218C00125000", "bid": 2.48, "bid_size": 6.0, "ask": 2.72, "ask_size": 102.0, "iv": 0.7878, "open_interest": 2340.0, "volume": 36.0, "delta": 0.1945, "gamma": 0.0097, "vega": 0.0986, "theta": -0.066, "rho": 0.0245, "theo": 2.5939, "change": 0.68, "open": 2.09, "high": 2.94, "low": 2.09, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-21T15:55:20", "percent_change": 35.4167, "prev_day_close": 1.9200000166893}, {"option": "CRCL261218P00125000", "bid": 35.75, "bid_size": 165.0, "ask": 38.7, "ask_size": 163.0, "iv": 0.7973, "open_interest": 136.0, "volume": 1.0, "delta": -0.8185, "gamma": 0.0102, "vega": 0.0938, "theta": -0.0646, "rho": -0.1034, "theo": 37.1303, "change": -2.75, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-10-21T10:01:13", "percent_change": -6.58683, "prev_day_close": 41.75}, {"option": "CRCL261218C00130000", "bid": 1.99, "bid_size": 58.0, "ask": 2.24, "ask_size": 146.0, "iv": 0.7928, "open_interest": 3164.0, "volume": 80.0, "delta": 0.165, "gamma": 0.0087, "vega": 0.0888, "theta": -0.06, "rho": 0.0208, "theo": 2.1282, "change": 0.57, "open": 1.61, "high": 2.41, "low": 1.61, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T15:45:26", "percent_change": 36.076, "prev_day_close": 1.5799999833107}, {"option": "CRCL261218P00130000", "bid": 39.3, "bid_size": 146.0, "ask": 43.45, "ask_size": 122.0, "iv": 0.7553, "open_interest": 328.0, "volume": 1.0, "delta": -0.8496, "gamma": 0.0092, "vega": 0.0832, "theta": -0.0583, "rho": -0.1043, "theo": 41.6822, "change": -4.235, "open": 40.84, "high": 40.84, "low": 40.84, "tick": "down", "last_trade_price": 40.84, "last_trade_time": "2026-10-21T11:33:30", "percent_change": -9.39545, "prev_day_close": 45.0750007629394}, {"option": "CRCL261218C00135000", "bid": 1.6, "bid_size": 60.0, "ask": 1.88, "ask_size": 79.0, "iv": 0.8005, "open_interest": 803.0, "volume": 11.0, "delta": 0.1401, "gamma": 0.0077, "vega": 0.0797, "theta": -0.0541, "rho": 0.0178, "theo": 1.7526, "change": 0.69, "open": 1.8, "high": 2.0, "low": 1.73, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T14:09:38", "percent_change": 52.6718, "prev_day_close": 1.31000000238419}, {"option": "CRCL261218P00135000", "bid": 44.95, "bid_size": 112.0, "ask": 47.15, "ask_size": 82.0, "iv": 0.7604, "open_interest": 65.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0083, "vega": 0.0712, "theta": -0.0522, "rho": -0.0955, "theo": 46.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.67, "last_trade_time": "2026-09-21T09:53:00", "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "CRCL261218C00140000", "bid": 1.34, "bid_size": 21.0, "ask": 1.55, "ask_size": 174.0, "iv": 0.8081, "open_interest": 2663.0, "volume": 99.0, "delta": 0.119, "gamma": 0.0068, "vega": 0.0711, "theta": -0.0487, "rho": 0.0151, "theo": 1.4495, "change": 0.425, "open": 1.15, "high": 1.58, "low": 1.15, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-10-21T15:05:53", "percent_change": 40.6699, "prev_day_close": 1.0450000166893}, {"option": "CRCL261218P00140000", "bid": 48.6, "bid_size": 144.0, "ask": 52.8, "ask_size": 124.0, "iv": 0.745, "open_interest": 419.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0074, "vega": 0.063, "theta": -0.0465, "rho": -0.0973, "theo": 51.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.88, "last_trade_time": "2026-10-09T14:34:45", "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "CRCL261218C00145000", "bid": 1.07, "bid_size": 62.0, "ask": 1.2, "ask_size": 47.0, "iv": 0.8049, "open_interest": 1286.0, "volume": 28.0, "delta": 0.1014, "gamma": 0.006, "vega": 0.0634, "theta": -0.0437, "rho": 0.0129, "theo": 1.2036, "change": 0.355, "open": 1.22, "high": 1.23, "low": 1.22, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-10-21T15:32:00", "percent_change": 40.5714, "prev_day_close": 0.875}, {"option": "CRCL261218P00145000", "bid": 53.1, "bid_size": 235.0, "ask": 58.15, "ask_size": 124.0, "iv": 0.7732, "open_interest": 145.0, "volume": 1.0, "delta": -0.9177, "gamma": 0.0066, "vega": 0.0516, "theta": -0.0409, "rho": -0.0833, "theo": 55.8301, "change": -2.925, "open": 57.85, "high": 57.85, "low": 57.85, "tick": "up", "last_trade_price": 57.85, "last_trade_time": "2026-10-21T09:53:27", "percent_change": -4.81283, "prev_day_close": 60.7749996185303}, {"option": "CRCL261218C00150000", "bid": 0.9, "bid_size": 68.0, "ask": 1.03, "ask_size": 88.0, "iv": 0.8162, "open_interest": 1983.0, "volume": 147.0, "delta": 0.0865, "gamma": 0.0053, "vega": 0.0563, "theta": -0.0391, "rho": 0.011, "theo": 1.0039, "change": 0.34, "open": 0.74, "high": 1.12, "low": 0.74, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-21T15:54:01", "percent_change": 45.3333, "prev_day_close": 0.75}, {"option": "CRCL261218P00150000", "bid": 58.0, "bid_size": 142.0, "ask": 62.9, "ask_size": 123.0, "iv": 0.7667, "open_interest": 233.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0058, "vega": 0.0456, "theta": -0.0356, "rho": -0.0848, "theo": 60.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.85, "last_trade_time": "2026-09-22T14:58:07", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "CRCL261218C00155000", "bid": 0.77, "bid_size": 11.0, "ask": 0.95, "ask_size": 109.0, "iv": 0.8344, "open_interest": 711.0, "volume": 5.0, "delta": 0.074, "gamma": 0.0047, "vega": 0.0501, "theta": -0.035, "rho": 0.0094, "theo": 0.8407, "change": 0.245, "open": 0.67, "high": 0.87, "low": 0.67, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-21T13:13:48", "percent_change": 39.2, "prev_day_close": 0.625}, {"option": "CRCL261218P00155000", "bid": 62.75, "bid_size": 42.0, "ask": 67.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0054, "vega": 0.0349, "theta": -0.0302, "rho": -0.0661, "theo": 65.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-07-15T10:21:04", "percent_change": 0.0, "prev_day_close": 70.5250015258789}, {"option": "CRCL261218C00160000", "bid": 0.64, "bid_size": 23.0, "ask": 0.78, "ask_size": 123.0, "iv": 0.8382, "open_interest": 828.0, "volume": 19.0, "delta": 0.0635, "gamma": 0.0041, "vega": 0.0444, "theta": -0.0313, "rho": 0.0081, "theo": 0.7073, "change": 0.19, "open": 0.56, "high": 0.8, "low": 0.56, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-21T15:55:20", "percent_change": 35.8491, "prev_day_close": 0.530000016093254}, {"option": "CRCL261218P00160000", "bid": 67.6, "bid_size": 82.0, "ask": 72.65, "ask_size": 76.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0048, "vega": 0.0306, "theta": -0.0248, "rho": -0.0674, "theo": 70.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.21, "last_trade_time": "2026-10-19T15:08:55", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "CRCL261218C00165000", "bid": 0.5, "bid_size": 36.0, "ask": 0.72, "ask_size": 83.0, "iv": 0.8478, "open_interest": 486.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0036, "vega": 0.0395, "theta": -0.0279, "rho": 0.007, "theo": 0.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T11:41:57", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "CRCL261218P00165000", "bid": 72.55, "bid_size": 35.0, "ask": 77.55, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0044, "vega": 0.0208, "theta": -0.0258, "rho": -0.045, "theo": 75.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.45, "last_trade_time": "2026-07-10T12:17:47", "percent_change": 0.0, "prev_day_close": 79.7250022888184}, {"option": "CRCL261218C00170000", "bid": 0.29, "bid_size": 456.0, "ask": 0.65, "ask_size": 219.0, "iv": 0.8406, "open_interest": 300.0, "volume": 2.0, "delta": 0.047, "gamma": 0.0032, "vega": 0.035, "theta": -0.025, "rho": 0.006, "theo": 0.5067, "change": -0.015, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T10:42:33", "percent_change": -3.22581, "prev_day_close": 0.465000003576279}, {"option": "CRCL261218P00170000", "bid": 77.25, "bid_size": 35.0, "ask": 82.45, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0042, "vega": 0.0166, "theta": -0.0252, "rho": -0.0424, "theo": 80.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-09-17T10:21:24", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "CRCL261218C00175000", "bid": 0.27, "bid_size": 261.0, "ask": 0.55, "ask_size": 104.0, "iv": 0.8512, "open_interest": 224.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0028, "vega": 0.0312, "theta": -0.0223, "rho": 0.0052, "theo": 0.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T12:57:57", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "CRCL261218P00175000", "bid": 80.85, "bid_size": 37.0, "ask": 87.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0039, "vega": 0.0118, "theta": -0.0211, "rho": -0.0214, "theo": 85.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-09-22T13:51:07", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "CRCL261218C00180000", "bid": 0.14, "bid_size": 371.0, "ask": 0.42, "ask_size": 36.0, "iv": 0.8294, "open_interest": 320.0, "volume": 50.0, "delta": 0.0353, "gamma": 0.0025, "vega": 0.0277, "theta": -0.02, "rho": 0.0045, "theo": 0.3688, "change": 0.16, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-21T11:48:04", "percent_change": 64.0, "prev_day_close": 0.250000007450581}, {"option": "CRCL261218P00180000", "bid": 87.5, "bid_size": 35.0, "ask": 92.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0025, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 90.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.25, "last_trade_time": "2026-09-04T11:35:28", "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "CRCL261218C00185000", "bid": 0.21, "bid_size": 270.0, "ask": 0.5, "ask_size": 368.0, "iv": 0.887, "open_interest": 250.0, "volume": 1.0, "delta": 0.0307, "gamma": 0.0022, "vega": 0.0247, "theta": -0.0179, "rho": 0.0039, "theo": 0.3165, "change": 0.16, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-21T11:37:38", "percent_change": 100.0, "prev_day_close": 0.160000001080334}, {"option": "CRCL261218P00185000", "bid": 90.8, "bid_size": 35.0, "ask": 97.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0012, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 95.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-03-17T14:45:28", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "CRCL261218C00190000", "bid": 0.16, "bid_size": 174.0, "ask": 0.39, "ask_size": 172.0, "iv": 0.8792, "open_interest": 485.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.002, "vega": 0.0221, "theta": -0.0161, "rho": 0.0034, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-20T13:09:39", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "CRCL261218P00190000", "bid": 95.8, "bid_size": 15.0, "ask": 102.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 100.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-08-25T12:35:30", "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "CRCL261218C00195000", "bid": 0.07, "bid_size": 301.0, "ask": 0.38, "ask_size": 214.0, "iv": 0.8788, "open_interest": 596.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0017, "vega": 0.0197, "theta": -0.0144, "rho": 0.003, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-20T12:58:42", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "CRCL261218P00195000", "bid": 100.8, "bid_size": 15.0, "ask": 107.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 105.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.21, "last_trade_time": "2026-05-26T11:02:48", "percent_change": 0.0, "prev_day_close": 109.674999237061}, {"option": "CRCL261218C00200000", "bid": 0.19, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8995, "open_interest": 5007.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0015, "vega": 0.0176, "theta": -0.013, "rho": 0.0026, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T12:58:42", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "CRCL261218P00200000", "bid": 107.5, "bid_size": 35.0, "ask": 112.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 110.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.41, "last_trade_time": "2026-09-14T15:44:14", "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "CRCL261218C00205000", "bid": 0.09, "bid_size": 254.0, "ask": 0.26, "ask_size": 189.0, "iv": 0.8948, "open_interest": 403.0, "volume": 1.0, "delta": 0.018, "gamma": 0.0014, "vega": 0.0158, "theta": -0.0117, "rho": 0.0023, "theo": 0.1777, "change": 0.055, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:35:31", "percent_change": 37.931, "prev_day_close": 0.144999995827675}, {"option": "CRCL261218P00205000", "bid": 110.85, "bid_size": 31.0, "ask": 117.65, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 115.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.01, "last_trade_time": "2026-05-13T11:01:24", "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "CRCL261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 406.0, "iv": 0.9165, "open_interest": 689.0, "volume": 30.0, "delta": 0.0159, "gamma": 0.0012, "vega": 0.0142, "theta": -0.0105, "rho": 0.002, "theo": 0.155, "change": 0.055, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T15:46:02", "percent_change": 40.7407, "prev_day_close": 0.135000005364418}, {"option": "CRCL261218P00210000", "bid": 115.85, "bid_size": 37.0, "ask": 122.75, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 120.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-05-11T13:00:57", "percent_change": 0.0, "prev_day_close": 124.700000762939}, {"option": "CRCL261218C00215000", "bid": 0.02, "bid_size": 211.0, "ask": 0.28, "ask_size": 234.0, "iv": 0.9196, "open_interest": 116.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0011, "vega": 0.0127, "theta": -0.0095, "rho": 0.0018, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-15T11:22:52", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "CRCL261218P00215000", "bid": 122.5, "bid_size": 35.0, "ask": 127.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 125.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.25, "last_trade_time": "2026-01-07T11:08:01", "percent_change": 0.0, "prev_day_close": 129.700000762939}, {"option": "CRCL261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 331.0, "iv": 0.9744, "open_interest": 1316.0, "volume": 17.0, "delta": 0.0124, "gamma": 0.001, "vega": 0.0114, "theta": -0.0086, "rho": 0.0016, "theo": 0.1191, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T15:59:36", "percent_change": 12.0, "prev_day_close": 0.125}, {"option": "CRCL261218P00220000", "bid": 127.55, "bid_size": 37.0, "ask": 132.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 130.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.8, "last_trade_time": "2026-07-17T09:42:38", "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "CRCL261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 282.0, "iv": 0.9472, "open_interest": 403.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0009, "vega": 0.0103, "theta": -0.0078, "rho": 0.0014, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-05T09:58:24", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "CRCL261218P00225000", "bid": 131.0, "bid_size": 31.0, "ask": 137.65, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 135.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.68, "last_trade_time": "2026-01-14T12:25:47", "percent_change": 0.0, "prev_day_close": 139.699996948242}, {"option": "CRCL261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 114.0, "iv": 0.9618, "open_interest": 298.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0008, "vega": 0.0093, "theta": -0.007, "rho": 0.0012, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T09:42:39", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "CRCL261218P00230000", "bid": 135.8, "bid_size": 30.0, "ask": 142.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 140.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.75, "last_trade_time": "2026-01-14T12:11:26", "percent_change": 0.0, "prev_day_close": 143.899993896484}, {"option": "CRCL261218C00235000", "bid": 0.05, "bid_size": 1.0, "ask": 0.18, "ask_size": 15.0, "iv": 0.9663, "open_interest": 278.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0064, "rho": 0.0011, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-29T09:42:35", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CRCL261218P00235000", "bid": 142.5, "bid_size": 15.0, "ask": 147.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 145.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.73, "last_trade_time": "2025-09-25T15:42:23", "percent_change": 0.0, "prev_day_close": 149.699996948242}, {"option": "CRCL261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 109.0, "iv": 0.9889, "open_interest": 97.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0006, "vega": 0.0076, "theta": -0.0058, "rho": 0.001, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CRCL261218P00240000", "bid": 145.8, "bid_size": 15.0, "ask": 152.65, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 150.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.3, "last_trade_time": "2026-01-20T09:33:19", "percent_change": 0.0, "prev_day_close": 154.699996948242}, {"option": "CRCL261218C00245000", "bid": 0.02, "bid_size": 9.0, "ask": 0.18, "ask_size": 193.0, "iv": 0.9858, "open_interest": 143.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0006, "vega": 0.0069, "theta": -0.0053, "rho": 0.0009, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-02T15:56:06", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CRCL261218P00245000", "bid": 152.5, "bid_size": 35.0, "ask": 157.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 155.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.01, "last_trade_time": "2025-08-11T13:41:12", "percent_change": 0.0, "prev_day_close": 159.699996948242}, {"option": "CRCL261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 259.0, "iv": 1.008, "open_interest": 1199.0, "volume": 50.0, "delta": 0.0063, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0048, "rho": 0.0008, "theo": 0.0576, "change": 0.04, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T11:41:17", "percent_change": 100.0, "prev_day_close": 0.0399999991059303}, {"option": "CRCL261218P00250000", "bid": 155.8, "bid_size": 32.0, "ask": 162.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 160.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.1, "last_trade_time": "2026-06-12T11:06:44", "percent_change": 0.0, "prev_day_close": 164.699996948242}, {"option": "CRCL261218C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 301.0, "iv": 1.0297, "open_interest": 110.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0044, "rho": 0.0007, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-25T14:22:11", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CRCL261218P00255000", "bid": 160.8, "bid_size": 35.0, "ask": 167.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 165.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.3, "last_trade_time": "2025-07-21T12:23:41", "percent_change": 0.0, "prev_day_close": 169.699996948242}, {"option": "CRCL261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 7.0, "iv": 0.9809, "open_interest": 815.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0004, "vega": 0.0052, "theta": -0.004, "rho": 0.0006, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T10:11:33", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CRCL261218P00260000", "bid": 167.5, "bid_size": 15.0, "ask": 172.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 170.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.7, "last_trade_time": "2026-08-26T10:46:27", "percent_change": 0.0, "prev_day_close": 174.699996948242}, {"option": "CRCL261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 121.0, "iv": 1.0561, "open_interest": 109.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0037, "rho": 0.0006, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-05T10:19:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL261218P00265000", "bid": 172.5, "bid_size": 36.0, "ask": 177.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 175.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.0, "last_trade_time": "2025-07-21T10:44:13", "percent_change": 0.0, "prev_day_close": 179.699996948242}, {"option": "CRCL261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 125.0, "iv": 1.0714, "open_interest": 141.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0034, "rho": 0.0005, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-08T13:39:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL261218P00270000", "bid": 175.8, "bid_size": 15.0, "ask": 182.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 180.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.76, "last_trade_time": "2025-10-02T14:03:45", "percent_change": 0.0, "prev_day_close": 184.699996948242}, {"option": "CRCL261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 130.0, "iv": 1.0864, "open_interest": 175.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.004, "theta": -0.0031, "rho": 0.0005, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-24T10:24:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL261218P00275000", "bid": 182.5, "bid_size": 15.0, "ask": 187.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 185.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.6, "last_trade_time": "2025-07-22T11:59:30", "percent_change": 0.0, "prev_day_close": 189.699996948242}, {"option": "CRCL261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 123.0, "iv": 1.0953, "open_interest": 135.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0029, "rho": 0.0004, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-29T09:41:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL261218P00280000", "bid": 187.5, "bid_size": 15.0, "ask": 192.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 190.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.48, "last_trade_time": "2026-04-22T12:40:11", "percent_change": 0.0, "prev_day_close": 194.699996948242}, {"option": "CRCL261218C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 142.0, "iv": 1.1096, "open_interest": 163.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0026, "rho": 0.0004, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-05T10:05:27", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL261218P00285000", "bid": 192.5, "bid_size": 36.0, "ask": 197.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 195.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.68, "last_trade_time": "2025-11-20T13:19:43", "percent_change": 0.0, "prev_day_close": 199.699996948242}, {"option": "CRCL261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 138.0, "iv": 1.1237, "open_interest": 169.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0024, "rho": 0.0004, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-24T12:44:38", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL261218P00290000", "bid": 195.8, "bid_size": 15.0, "ask": 202.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 200.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.57, "last_trade_time": "2026-03-13T09:47:33", "percent_change": 0.0, "prev_day_close": 204.699996948242}, {"option": "CRCL261218C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 137.0, "iv": 1.1375, "open_interest": 491.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0022, "rho": 0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-29T15:40:55", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL261218P00295000", "bid": 202.5, "bid_size": 15.0, "ask": 207.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 205.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.25, "last_trade_time": "2025-08-01T13:18:14", "percent_change": 0.0, "prev_day_close": 209.699996948242}, {"option": "CRCL261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 114.0, "iv": 1.1172, "open_interest": 3384.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0021, "rho": 0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-07T11:24:41", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CRCL261218P00300000", "bid": 207.5, "bid_size": 15.0, "ask": 212.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 210.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.66, "last_trade_time": "2026-09-14T15:44:14", "percent_change": 0.0, "prev_day_close": 214.699996948242}, {"option": "CRCL261218C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 319.0, "iv": 1.8108, "open_interest": 128.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0019, "rho": 0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-09T13:41:43", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL261218P00305000", "bid": 212.5, "bid_size": 15.0, "ask": 217.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 215.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.59, "last_trade_time": "2025-10-24T13:40:55", "percent_change": 0.0, "prev_day_close": 219.699996948242}, {"option": "CRCL261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 265.0, "iv": 1.8278, "open_interest": 164.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0018, "rho": 0.0002, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-24T12:52:52", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL261218P00310000", "bid": 217.5, "bid_size": 30.0, "ask": 222.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 220.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.78, "last_trade_time": "2025-11-07T13:32:32", "percent_change": 0.0, "prev_day_close": 224.699996948242}, {"option": "CRCL261218C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 312.0, "iv": 1.1836, "open_interest": 128.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.002, "theta": -0.0016, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL261218P00315000", "bid": 222.5, "bid_size": 35.0, "ask": 227.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 225.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.09, "last_trade_time": "2026-03-03T13:02:32", "percent_change": 0.0, "prev_day_close": 229.699996948242}, {"option": "CRCL261218C00320000", "bid": 0.03, "bid_size": 2.0, "ask": 0.31, "ask_size": 410.0, "iv": 1.2744, "open_interest": 262.0, "volume": 1.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0015, "rho": 0.0002, "theo": 0.0142, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T14:55:04", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "CRCL261218P00320000", "bid": 225.85, "bid_size": 37.0, "ask": 232.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 230.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.05, "last_trade_time": "2026-04-07T10:12:58", "percent_change": 0.0, "prev_day_close": 234.699996948242}, {"option": "CRCL261218C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 353.0, "iv": 1.2084, "open_interest": 136.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0014, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T14:02:36", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL261218P00325000", "bid": 230.8, "bid_size": 35.0, "ask": 237.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 235.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.699996948242}, {"option": "CRCL261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 245.0, "iv": 1.8922, "open_interest": 91.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0013, "rho": 0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:01:24", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL261218P00330000", "bid": 237.5, "bid_size": 36.0, "ask": 242.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 240.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.7, "last_trade_time": "2025-08-07T10:44:42", "percent_change": 0.0, "prev_day_close": 244.699996948242}, {"option": "CRCL261218C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 243.0, "iv": 1.9076, "open_interest": 101.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0012, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-15T14:37:32", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL261218P00335000", "bid": 240.8, "bid_size": 15.0, "ask": 247.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 245.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.5, "last_trade_time": "2026-03-24T13:41:19", "percent_change": 0.0, "prev_day_close": 249.699996948242}, {"option": "CRCL261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 225.0, "iv": 1.2371, "open_interest": 237.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0011, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-05T12:13:24", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CRCL261218P00340000", "bid": 247.5, "bid_size": 15.0, "ask": 252.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 250.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.23, "last_trade_time": "2026-05-12T09:43:51", "percent_change": 0.0, "prev_day_close": 254.699996948242}, {"option": "CRCL261218C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 170.0, "iv": 1.9376, "open_interest": 25.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0011, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-14T13:18:39", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CRCL261218P00345000", "bid": 250.8, "bid_size": 15.0, "ask": 257.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 255.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.8, "last_trade_time": "2026-03-13T11:31:48", "percent_change": 0.0, "prev_day_close": 259.699996948242}, {"option": "CRCL261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 1.5412, "open_interest": 177.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.001, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T15:42:57", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CRCL261218P00350000", "bid": 257.5, "bid_size": 36.0, "ask": 262.65, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 260.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.02, "last_trade_time": "2026-02-12T15:54:19", "percent_change": 0.0, "prev_day_close": 264.699996948242}, {"option": "CRCL261218C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 191.0, "iv": 1.435, "open_interest": 202.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-14T15:54:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRCL261218P00355000", "bid": 262.0, "bid_size": 15.0, "ask": 267.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 265.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.9, "last_trade_time": "2025-07-18T11:56:37", "percent_change": 0.0, "prev_day_close": 269.699996948242}, {"option": "CRCL261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 253.0, "iv": 1.9806, "open_interest": 222.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T10:14:06", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CRCL261218P00360000", "bid": 267.5, "bid_size": 15.0, "ask": 272.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 270.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.91, "last_trade_time": "2025-09-29T10:40:41", "percent_change": 0.0, "prev_day_close": 274.699996948242}, {"option": "CRCL261218C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 245.0, "iv": 1.4583, "open_interest": 75.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-24T14:53:48", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CRCL261218P00365000", "bid": 270.8, "bid_size": 33.0, "ask": 277.65, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 275.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.699996948242}, {"option": "CRCL261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 111.0, "iv": 1.4456, "open_interest": 179.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-24T14:53:48", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CRCL261218P00370000", "bid": 277.5, "bid_size": 30.0, "ask": 282.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 280.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.4, "last_trade_time": "2026-02-04T09:51:48", "percent_change": 0.0, "prev_day_close": 284.699996948242}, {"option": "CRCL261218C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 121.0, "iv": 1.5001, "open_interest": 86.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:00:58", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CRCL261218P00375000", "bid": 282.5, "bid_size": 15.0, "ask": 287.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 285.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.01, "last_trade_time": "2026-02-02T15:58:58", "percent_change": 0.0, "prev_day_close": 289.699996948242}, {"option": "CRCL261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 114.0, "iv": 1.4677, "open_interest": 602.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:00:53", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CRCL261218P00380000", "bid": 287.5, "bid_size": 15.0, "ask": 292.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 290.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.45, "last_trade_time": "2025-11-20T09:51:19", "percent_change": 0.0, "prev_day_close": 294.699996948242}, {"option": "CRCL261218C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 15.0, "iv": 1.2722, "open_interest": 216.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T14:41:33", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CRCL261218P00385000", "bid": 290.8, "bid_size": 32.0, "ask": 297.65, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 295.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.0, "last_trade_time": "2026-02-12T15:54:19", "percent_change": 0.0, "prev_day_close": 299.699996948242}, {"option": "CRCL261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 1.197, "open_interest": 1162.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T14:41:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRCL261218P00390000", "bid": 297.5, "bid_size": 15.0, "ask": 302.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 300.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.83, "last_trade_time": "2026-05-12T09:43:51", "percent_change": 0.0, "prev_day_close": 304.699996948242}, {"option": "CRCL270115C00030000", "bid": 57.8, "bid_size": 341.0, "ask": 64.6, "ask_size": 194.0, "iv": 1.4994, "open_interest": 245.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.0724, "theo": 60.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.91, "last_trade_time": "2026-10-08T13:09:41", "percent_change": 0.0, "prev_day_close": 55.8250007629394}, {"option": "CRCL270115P00030000", "bid": 0.03, "bid_size": 2.0, "ask": 0.1, "ask_size": 303.0, "iv": 0.957, "open_interest": 1768.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.004, "theta": -0.002, "rho": -0.0007, "theo": 0.0383, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:16:21", "percent_change": 11.1111, "prev_day_close": 0.0900000026449561}, {"option": "CRCL270115C00035000", "bid": 52.9, "bid_size": 343.0, "ask": 59.7, "ask_size": 190.0, "iv": 1.3215, "open_interest": 602.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.0079, "theta": 0.0, "rho": 0.0837, "theo": 55.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.39, "last_trade_time": "2026-10-14T11:27:33", "percent_change": 0.0, "prev_day_close": 50.9249992370606}, {"option": "CRCL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 469.0, "iv": 0.924, "open_interest": 3655.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0038, "rho": -0.0015, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T10:01:38", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "CRCL270115C00040000", "bid": 48.0, "bid_size": 343.0, "ask": 53.2, "ask_size": 191.0, "iv": 0.8908, "open_interest": 681.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0009, "vega": 0.0142, "theta": 0.0, "rho": 0.0943, "theo": 50.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.18, "last_trade_time": "2026-10-13T12:39:40", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "CRCL270115P00040000", "bid": 0.07, "bid_size": 223.0, "ask": 0.26, "ask_size": 200.0, "iv": 0.8193, "open_interest": 2718.0, "volume": 11.0, "delta": -0.0126, "gamma": 0.0009, "vega": 0.0143, "theta": -0.0066, "rho": -0.003, "theo": 0.175, "change": -0.03, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T10:47:02", "percent_change": -11.1111, "prev_day_close": 0.270000003278255}, {"option": "CRCL270115C00045000", "bid": 44.75, "bid_size": 324.0, "ask": 48.75, "ask_size": 192.0, "iv": 1.0852, "open_interest": 326.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0016, "vega": 0.0238, "theta": 0.0, "rho": 0.1038, "theo": 45.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-12T09:59:55", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "CRCL270115P00045000", "bid": 0.11, "bid_size": 338.0, "ask": 0.59, "ask_size": 437.0, "iv": 0.8062, "open_interest": 3131.0, "volume": 1.0, "delta": -0.023, "gamma": 0.0016, "vega": 0.0239, "theta": -0.0107, "rho": -0.0055, "theo": 0.3357, "change": -0.16, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-21T11:08:03", "percent_change": -30.1887, "prev_day_close": 0.530000001192093}, {"option": "CRCL270115C00050000", "bid": 40.05, "bid_size": 320.0, "ask": 43.8, "ask_size": 263.0, "iv": 0.9694, "open_interest": 402.0, "volume": 13.0, "delta": 0.9628, "gamma": 0.0025, "vega": 0.0369, "theta": -0.0018, "rho": 0.1118, "theo": 41.0375, "change": 2.325, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-10-21T09:50:38", "percent_change": 6.33947, "prev_day_close": 36.6750011444092}, {"option": "CRCL270115P00050000", "bid": 0.5, "bid_size": 119.0, "ask": 0.89, "ask_size": 398.0, "iv": 0.8027, "open_interest": 3146.0, "volume": 5.0, "delta": -0.0392, "gamma": 0.0025, "vega": 0.0371, "theta": -0.0163, "rho": -0.0094, "theo": 0.6056, "change": -0.175, "open": 0.61, "high": 0.61, "low": 0.56, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T15:25:48", "percent_change": -22.5806, "prev_day_close": 0.775000005960464}, {"option": "CRCL270115C00055000", "bid": 35.65, "bid_size": 260.0, "ask": 39.2, "ask_size": 192.0, "iv": 0.9099, "open_interest": 700.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0037, "vega": 0.0536, "theta": -0.0104, "rho": 0.1178, "theo": 36.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.42, "last_trade_time": "2026-10-19T11:26:57", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "CRCL270115P00055000", "bid": 0.91, "bid_size": 120.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.7574, "open_interest": 7660.0, "volume": 91.0, "delta": -0.0626, "gamma": 0.0037, "vega": 0.0538, "theta": -0.0232, "rho": -0.015, "theo": 1.032, "change": -0.295, "open": 1.16, "high": 1.16, "low": 0.97, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-21T15:34:44", "percent_change": -22.6054, "prev_day_close": 1.30500000715256}, {"option": "CRCL270115C00060000", "bid": 30.5, "bid_size": 407.0, "ask": 33.5, "ask_size": 241.0, "iv": 0.7204, "open_interest": 1199.0, "volume": 5.0, "delta": 0.908, "gamma": 0.0051, "vega": 0.0732, "theta": -0.0201, "rho": 0.1215, "theo": 32.2076, "change": 4.45, "open": 31.65, "high": 32.9, "low": 30.96, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-21T12:49:02", "percent_change": 15.6415, "prev_day_close": 28.4499998092651}, {"option": "CRCL270115P00060000", "bid": 1.52, "bid_size": 70.0, "ask": 1.81, "ask_size": 89.0, "iv": 0.7492, "open_interest": 6653.0, "volume": 43.0, "delta": -0.0944, "gamma": 0.0052, "vega": 0.0735, "theta": -0.0313, "rho": -0.0227, "theo": 1.6689, "change": -0.465, "open": 1.87, "high": 1.87, "low": 1.49, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T15:01:15", "percent_change": -22.5182, "prev_day_close": 2.06499993801117}, {"option": "CRCL270115C00065000", "bid": 26.35, "bid_size": 408.0, "ask": 30.65, "ask_size": 261.0, "iv": 0.7759, "open_interest": 1299.0, "volume": 2.0, "delta": 0.8679, "gamma": 0.0067, "vega": 0.0943, "theta": -0.0304, "rho": 0.1226, "theo": 28.1595, "change": 5.025, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-10-21T14:20:32", "percent_change": 20.3647, "prev_day_close": 24.6750001907349}, {"option": "CRCL270115P00065000", "bid": 2.33, "bid_size": 221.0, "ask": 2.77, "ask_size": 136.0, "iv": 0.7381, "open_interest": 2797.0, "volume": 201.0, "delta": -0.1348, "gamma": 0.0067, "vega": 0.0948, "theta": -0.0398, "rho": -0.0324, "theo": 2.5706, "change": -0.65, "open": 2.86, "high": 2.86, "low": 2.3, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T15:10:13", "percent_change": -20.6349, "prev_day_close": 3.14999997615814}, {"option": "CRCL270115C00070000", "bid": 23.9, "bid_size": 113.0, "ask": 25.45, "ask_size": 322.0, "iv": 0.7557, "open_interest": 3673.0, "volume": 10.0, "delta": 0.8199, "gamma": 0.0082, "vega": 0.1154, "theta": -0.0404, "rho": 0.1211, "theo": 24.4207, "change": 3.5, "open": 21.96, "high": 26.05, "low": 21.96, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-10-21T15:27:40", "percent_change": 16.3934, "prev_day_close": 21.3500003814697}, {"option": "CRCL270115P00070000", "bid": 3.55, "bid_size": 204.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.7286, "open_interest": 6438.0, "volume": 107.0, "delta": -0.1834, "gamma": 0.0083, "vega": 0.116, "theta": -0.0483, "rho": -0.0437, "theo": 3.7846, "change": -0.85, "open": 4.4, "high": 4.4, "low": 3.44, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-21T15:55:25", "percent_change": -18.4783, "prev_day_close": 4.59999990463257}, {"option": "CRCL270115C00075000", "bid": 20.55, "bid_size": 96.0, "ask": 22.1, "ask_size": 263.0, "iv": 0.7519, "open_interest": 1280.0, "volume": 7.0, "delta": 0.7653, "gamma": 0.0097, "vega": 0.1347, "theta": -0.0496, "rho": 0.1174, "theo": 21.0257, "change": 4.625, "open": 21.78, "high": 22.5, "low": 21.78, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-21T13:40:04", "percent_change": 25.8741, "prev_day_close": 17.875}, {"option": "CRCL270115P00075000", "bid": 5.1, "bid_size": 110.0, "ask": 5.45, "ask_size": 5.0, "iv": 0.7244, "open_interest": 2278.0, "volume": 196.0, "delta": -0.2386, "gamma": 0.0098, "vega": 0.1352, "theta": -0.0559, "rho": -0.0568, "theo": 5.3458, "change": -1.3, "open": 6.35, "high": 6.35, "low": 4.99, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-21T15:02:30", "percent_change": -20.3125, "prev_day_close": 6.40000009536743}, {"option": "CRCL270115C00080000", "bid": 17.35, "bid_size": 232.0, "ask": 18.8, "ask_size": 234.0, "iv": 0.7331, "open_interest": 3375.0, "volume": 25.0, "delta": 0.7062, "gamma": 0.0109, "vega": 0.1508, "theta": -0.0575, "rho": 0.1117, "theo": 17.9927, "change": 3.36, "open": 15.2, "high": 19.6, "low": 15.2, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-10-21T15:02:52", "percent_change": 22.1782, "prev_day_close": 15.1499996185303}, {"option": "CRCL270115P00080000", "bid": 7.0, "bid_size": 181.0, "ask": 7.45, "ask_size": 46.0, "iv": 0.7245, "open_interest": 2985.0, "volume": 46.0, "delta": -0.2984, "gamma": 0.011, "vega": 0.1512, "theta": -0.0621, "rho": -0.0708, "theo": 7.273, "change": -1.475, "open": 8.15, "high": 8.2, "low": 6.65, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-10-21T15:45:40", "percent_change": -17.1014, "prev_day_close": 8.625}, {"option": "CRCL270115C00085000", "bid": 15.05, "bid_size": 4.0, "ask": 15.85, "ask_size": 230.0, "iv": 0.7351, "open_interest": 1002.0, "volume": 25.0, "delta": 0.6448, "gamma": 0.0117, "vega": 0.1628, "theta": -0.0636, "rho": 0.1046, "theo": 15.3231, "change": 2.44, "open": 14.68, "high": 16.9, "low": 14.57, "tick": "down", "last_trade_price": 15.29, "last_trade_time": "2026-10-21T15:59:40", "percent_change": 18.9883, "prev_day_close": 12.8499999046326}, {"option": "CRCL270115P00085000", "bid": 9.5, "bid_size": 11.0, "ask": 9.75, "ask_size": 12.0, "iv": 0.7308, "open_interest": 5958.0, "volume": 91.0, "delta": -0.3607, "gamma": 0.0119, "vega": 0.1631, "theta": -0.0667, "rho": -0.0849, "theo": 9.5682, "change": -1.575, "open": 10.9, "high": 10.9, "low": 8.89, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-21T15:59:32", "percent_change": -14.094, "prev_day_close": 11.1750001907349}, {"option": "CRCL270115C00090000", "bid": 12.8, "bid_size": 5.0, "ask": 13.5, "ask_size": 223.0, "iv": 0.7369, "open_interest": 3977.0, "volume": 607.0, "delta": 0.5833, "gamma": 0.0123, "vega": 0.1705, "theta": -0.0678, "rho": 0.0967, "theo": 13.0038, "change": 2.5, "open": 11.53, "high": 14.45, "low": 10.55, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-21T15:51:39", "percent_change": 23.1482, "prev_day_close": 10.7999997138977}, {"option": "CRCL270115P00090000", "bid": 11.95, "bid_size": 54.0, "ask": 12.6, "ask_size": 72.0, "iv": 0.7316, "open_interest": 3267.0, "volume": 60.0, "delta": -0.4232, "gamma": 0.0125, "vega": 0.1705, "theta": -0.0693, "rho": -0.0988, "theo": 12.2183, "change": -2.125, "open": 12.27, "high": 12.27, "low": 11.55, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-21T15:05:14", "percent_change": -15.1515, "prev_day_close": 14.0250000953674}, {"option": "CRCL270115C00095000", "bid": 10.85, "bid_size": 9.0, "ask": 11.4, "ask_size": 181.0, "iv": 0.737, "open_interest": 2372.0, "volume": 230.0, "delta": 0.5235, "gamma": 0.0125, "vega": 0.1739, "theta": -0.0701, "rho": 0.0883, "theo": 11.0107, "change": 2.205, "open": 9.79, "high": 12.13, "low": 9.79, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-10-21T15:53:26", "percent_change": 24.4321, "prev_day_close": 9.02500009536743}, {"option": "CRCL270115P00095000", "bid": 14.85, "bid_size": 111.0, "ask": 15.65, "ask_size": 118.0, "iv": 0.7333, "open_interest": 2074.0, "volume": 24.0, "delta": -0.4841, "gamma": 0.0127, "vega": 0.1734, "theta": -0.0702, "rho": -0.1123, "theo": 15.1996, "change": -2.985, "open": 15.0, "high": 15.05, "low": 14.24, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-10-21T14:09:18", "percent_change": -17.3295, "prev_day_close": 17.2249994277954}, {"option": "CRCL270115C00100000", "bid": 9.1, "bid_size": 40.0, "ask": 9.75, "ask_size": 228.0, "iv": 0.74, "open_interest": 3547.0, "volume": 530.0, "delta": 0.4669, "gamma": 0.0124, "vega": 0.1735, "theta": -0.0708, "rho": 0.0799, "theo": 9.3124, "change": 2.06, "open": 8.0, "high": 10.3, "low": 7.6, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-10-21T15:27:32", "percent_change": 27.2848, "prev_day_close": 7.54999995231628}, {"option": "CRCL270115P00100000", "bid": 18.1, "bid_size": 53.0, "ask": 18.75, "ask_size": 10.0, "iv": 0.7302, "open_interest": 1878.0, "volume": 8.0, "delta": -0.542, "gamma": 0.0127, "vega": 0.1726, "theta": -0.0693, "rho": -0.1242, "theo": 18.4821, "change": -2.515, "open": 18.54, "high": 18.54, "low": 17.66, "tick": "no_change", "last_trade_price": 18.26, "last_trade_time": "2026-10-21T15:55:12", "percent_change": -12.1059, "prev_day_close": 20.7750005722046}, {"option": "CRCL270115C00105000", "bid": 7.5, "bid_size": 192.0, "ask": 8.25, "ask_size": 207.0, "iv": 0.7372, "open_interest": 1484.0, "volume": 16.0, "delta": 0.4143, "gamma": 0.0121, "vega": 0.17, "theta": -0.0702, "rho": 0.0717, "theo": 7.8746, "change": 1.875, "open": 7.0, "high": 8.6, "low": 7.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-21T15:04:28", "percent_change": 29.6443, "prev_day_close": 6.32500004768372}, {"option": "CRCL270115P00105000", "bid": 21.6, "bid_size": 107.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.7323, "open_interest": 528.0, "volume": 8.0, "delta": -0.5959, "gamma": 0.0124, "vega": 0.1683, "theta": -0.0672, "rho": -0.134, "theo": 22.0318, "change": -3.5, "open": 21.15, "high": 21.15, "low": 21.09, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-10-21T11:41:32", "percent_change": -14.2276, "prev_day_close": 24.5999994277954}, {"option": "CRCL270115C00110000", "bid": 6.45, "bid_size": 32.0, "ask": 7.0, "ask_size": 163.0, "iv": 0.7452, "open_interest": 1459.0, "volume": 69.0, "delta": 0.3663, "gamma": 0.0116, "vega": 0.1641, "theta": -0.0684, "rho": 0.0641, "theo": 6.6634, "change": 1.485, "open": 5.45, "high": 7.5, "low": 5.4, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-10-21T15:12:13", "percent_change": 27.8873, "prev_day_close": 5.32499980926514}, {"option": "CRCL270115P00110000", "bid": 25.1, "bid_size": 169.0, "ask": 26.4, "ask_size": 110.0, "iv": 0.7376, "open_interest": 608.0, "volume": 16.0, "delta": -0.6454, "gamma": 0.012, "vega": 0.1612, "theta": -0.0639, "rho": -0.1408, "theo": 25.8123, "change": -3.775, "open": 26.3, "high": 26.3, "low": 24.5, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-10-21T13:56:39", "percent_change": -13.304, "prev_day_close": 28.375}, {"option": "CRCL270115C00115000", "bid": 5.4, "bid_size": 76.0, "ask": 5.9, "ask_size": 152.0, "iv": 0.7463, "open_interest": 1414.0, "volume": 34.0, "delta": 0.323, "gamma": 0.011, "vega": 0.1565, "theta": -0.0658, "rho": 0.057, "theo": 5.6464, "change": 1.095, "open": 5.0, "high": 6.25, "low": 4.95, "tick": "no_change", "last_trade_price": 5.57, "last_trade_time": "2026-10-21T15:57:06", "percent_change": 24.4693, "prev_day_close": 4.47499990463257}, {"option": "CRCL270115P00115000", "bid": 28.8, "bid_size": 124.0, "ask": 30.15, "ask_size": 23.0, "iv": 0.7252, "open_interest": 195.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0114, "vega": 0.1529, "theta": -0.0598, "rho": -0.148, "theo": 29.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 32.5749998092651}, {"option": "CRCL270115C00120000", "bid": 4.55, "bid_size": 65.0, "ask": 5.0, "ask_size": 131.0, "iv": 0.7498, "open_interest": 3639.0, "volume": 571.0, "delta": 0.2844, "gamma": 0.0103, "vega": 0.1478, "theta": -0.0627, "rho": 0.0505, "theo": 4.7934, "change": 1.05, "open": 4.2, "high": 5.42, "low": 4.2, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T15:57:21", "percent_change": 28.0, "prev_day_close": 3.75}, {"option": "CRCL270115P00120000", "bid": 33.0, "bid_size": 168.0, "ask": 34.6, "ask_size": 106.0, "iv": 0.741, "open_interest": 1662.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0108, "vega": 0.143, "theta": -0.0552, "rho": -0.1521, "theo": 33.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.67, "last_trade_time": "2026-10-16T12:05:05", "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "CRCL270115C00125000", "bid": 3.8, "bid_size": 111.0, "ask": 4.3, "ask_size": 130.0, "iv": 0.7541, "open_interest": 861.0, "volume": 101.0, "delta": 0.2501, "gamma": 0.0096, "vega": 0.1386, "theta": -0.0592, "rho": 0.0448, "theo": 4.0787, "change": 0.925, "open": 4.0, "high": 4.6, "low": 4.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-21T15:57:21", "percent_change": 29.6, "prev_day_close": 3.125}, {"option": "CRCL270115P00125000", "bid": 37.05, "bid_size": 133.0, "ask": 38.95, "ask_size": 85.0, "iv": 0.7382, "open_interest": 383.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0101, "vega": 0.1323, "theta": -0.0503, "rho": -0.1542, "theo": 38.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-09-30T11:34:33", "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "CRCL270115C00130000", "bid": 3.3, "bid_size": 9.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.7553, "open_interest": 6278.0, "volume": 183.0, "delta": 0.2199, "gamma": 0.0089, "vega": 0.1289, "theta": -0.0555, "rho": 0.0395, "theo": 3.4798, "change": 0.85, "open": 3.0, "high": 4.0, "low": 2.9, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T15:48:55", "percent_change": 32.0755, "prev_day_close": 2.64999997615814}, {"option": "CRCL270115P00130000", "bid": 41.4, "bid_size": 178.0, "ask": 43.35, "ask_size": 120.0, "iv": 0.7385, "open_interest": 918.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0094, "vega": 0.1216, "theta": -0.0451, "rho": -0.1541, "theo": 42.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-10-19T13:43:05", "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "CRCL270115C00135000", "bid": 2.72, "bid_size": 171.0, "ask": 3.15, "ask_size": 137.0, "iv": 0.7634, "open_interest": 1328.0, "volume": 17.0, "delta": 0.1934, "gamma": 0.0082, "vega": 0.1196, "theta": -0.0518, "rho": 0.0349, "theo": 2.977, "change": 0.95, "open": 2.92, "high": 3.35, "low": 2.92, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-10-21T14:25:22", "percent_change": 40.7725, "prev_day_close": 2.33000004291534}, {"option": "CRCL270115P00135000", "bid": 44.95, "bid_size": 169.0, "ask": 49.05, "ask_size": 134.0, "iv": 0.7518, "open_interest": 284.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0088, "vega": 0.11, "theta": -0.04, "rho": -0.1515, "theo": 47.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.58, "last_trade_time": "2026-10-16T13:29:19", "percent_change": 0.0, "prev_day_close": 51.875}, {"option": "CRCL270115C00140000", "bid": 2.31, "bid_size": 153.0, "ask": 2.75, "ask_size": 146.0, "iv": 0.7701, "open_interest": 3189.0, "volume": 16.0, "delta": 0.1703, "gamma": 0.0075, "vega": 0.1103, "theta": -0.0482, "rho": 0.0308, "theo": 2.5547, "change": 0.785, "open": 2.3, "high": 2.78, "low": 2.3, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-21T15:46:31", "percent_change": 43.2507, "prev_day_close": 1.81499999761581}, {"option": "CRCL270115P00140000", "bid": 49.4, "bid_size": 183.0, "ask": 52.55, "ask_size": 126.0, "iv": 0.6813, "open_interest": 958.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0081, "vega": 0.0994, "theta": -0.0349, "rho": -0.1482, "theo": 51.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.77, "last_trade_time": "2026-10-16T15:13:43", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "CRCL270115C00145000", "bid": 2.05, "bid_size": 10.0, "ask": 2.54, "ask_size": 249.0, "iv": 0.7873, "open_interest": 689.0, "volume": 2.0, "delta": 0.15, "gamma": 0.0068, "vega": 0.1016, "theta": -0.0446, "rho": 0.0273, "theo": 2.1988, "change": 0.525, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T15:16:56", "percent_change": 30.4348, "prev_day_close": 1.72499996423721}, {"option": "CRCL270115P00145000", "bid": 55.3, "bid_size": 131.0, "ask": 58.85, "ask_size": 138.0, "iv": 0.8454, "open_interest": 180.0, "volume": 1.0, "delta": -0.8734, "gamma": 0.0076, "vega": 0.0884, "theta": -0.0301, "rho": -0.1427, "theo": 56.4323, "change": -2.625, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-21T09:52:24", "percent_change": -4.3299, "prev_day_close": 60.625}, {"option": "CRCL270115C00150000", "bid": 1.72, "bid_size": 88.0, "ask": 2.15, "ask_size": 200.0, "iv": 0.7873, "open_interest": 6757.0, "volume": 80.0, "delta": 0.1324, "gamma": 0.0062, "vega": 0.0932, "theta": -0.0413, "rho": 0.0241, "theo": 1.8986, "change": 0.445, "open": 1.54, "high": 2.0, "low": 1.54, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-21T15:56:59", "percent_change": 31.6726, "prev_day_close": 1.40500003099442}, {"option": "CRCL270115P00150000", "bid": 58.65, "bid_size": 169.0, "ask": 63.25, "ask_size": 139.0, "iv": 0.7541, "open_interest": 519.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.007, "vega": 0.0789, "theta": -0.0254, "rho": -0.1355, "theo": 61.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.03, "last_trade_time": "2026-10-16T13:26:48", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "CRCL270115C00155000", "bid": 1.47, "bid_size": 68.0, "ask": 1.82, "ask_size": 127.0, "iv": 0.7889, "open_interest": 1115.0, "volume": 6.0, "delta": 0.117, "gamma": 0.0057, "vega": 0.0856, "theta": -0.0381, "rho": 0.0214, "theo": 1.6444, "change": 0.55, "open": 1.77, "high": 1.84, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-21T15:53:26", "percent_change": 47.8261, "prev_day_close": 1.15000000596046}, {"option": "CRCL270115P00155000", "bid": 63.55, "bid_size": 157.0, "ask": 68.3, "ask_size": 139.0, "iv": 0.7859, "open_interest": 221.0, "volume": 3.0, "delta": -0.9101, "gamma": 0.0064, "vega": 0.0675, "theta": -0.0207, "rho": -0.125, "theo": 65.9439, "change": -3.03, "open": 67.77, "high": 67.77, "low": 67.77, "tick": "down", "last_trade_price": 67.77, "last_trade_time": "2026-10-21T10:51:25", "percent_change": -4.27966, "prev_day_close": 70.7999992370606}, {"option": "CRCL270115C00160000", "bid": 1.3, "bid_size": 58.0, "ask": 1.48, "ask_size": 62.0, "iv": 0.7892, "open_interest": 1179.0, "volume": 8.0, "delta": 0.1036, "gamma": 0.0052, "vega": 0.0783, "theta": -0.0351, "rho": 0.019, "theo": 1.4286, "change": 0.405, "open": 1.31, "high": 1.5, "low": 1.31, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T14:59:12", "percent_change": 36.9863, "prev_day_close": 1.09500002861023}, {"option": "CRCL270115P00160000", "bid": 68.15, "bid_size": 165.0, "ask": 73.05, "ask_size": 138.0, "iv": 0.7627, "open_interest": 227.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0059, "vega": 0.059, "theta": -0.016, "rho": -0.1165, "theo": 70.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.78, "last_trade_time": "2026-09-29T10:09:20", "percent_change": 0.0, "prev_day_close": 75.7250022888184}, {"option": "CRCL270115C00165000", "bid": 1.06, "bid_size": 196.0, "ask": 1.52, "ask_size": 250.0, "iv": 0.8058, "open_interest": 419.0, "volume": 1.0, "delta": 0.0919, "gamma": 0.0047, "vega": 0.0717, "theta": -0.0323, "rho": 0.0168, "theo": 1.2452, "change": 0.17, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T11:11:44", "percent_change": 17.3469, "prev_day_close": 0.980000019073486}, {"option": "CRCL270115P00165000", "bid": 72.95, "bid_size": 102.0, "ask": 77.9, "ask_size": 100.0, "iv": 0.7509, "open_interest": 73.0, "volume": 3.0, "delta": -0.9385, "gamma": 0.0054, "vega": 0.0497, "theta": -0.0114, "rho": -0.1008, "theo": 75.6246, "change": -3.105, "open": 77.52, "high": 77.52, "low": 77.52, "tick": "down", "last_trade_price": 77.52, "last_trade_time": "2026-10-21T10:51:25", "percent_change": -3.85116, "prev_day_close": 80.625}, {"option": "CRCL270115C00170000", "bid": 0.88, "bid_size": 280.0, "ask": 1.25, "ask_size": 149.0, "iv": 0.8012, "open_interest": 573.0, "volume": 8.0, "delta": 0.0816, "gamma": 0.0043, "vega": 0.0657, "theta": -0.0297, "rho": 0.015, "theo": 1.0884, "change": 0.39, "open": 1.03, "high": 1.2, "low": 1.03, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T14:51:12", "percent_change": 48.1481, "prev_day_close": 0.810000002384186}, {"option": "CRCL270115P00170000", "bid": 77.75, "bid_size": 164.0, "ask": 82.75, "ask_size": 130.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0051, "vega": 0.0419, "theta": -0.0062, "rho": -0.0955, "theo": 80.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.65, "last_trade_time": "2026-09-22T12:04:33", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "CRCL270115C00175000", "bid": 0.63, "bid_size": 443.0, "ask": 1.12, "ask_size": 177.0, "iv": 0.7963, "open_interest": 1456.0, "volume": 8.0, "delta": 0.0726, "gamma": 0.0039, "vega": 0.06, "theta": -0.0274, "rho": 0.0133, "theo": 0.9542, "change": 0.25, "open": 0.77, "high": 1.03, "low": 0.77, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-21T13:37:54", "percent_change": 32.0513, "prev_day_close": 0.780000001192093}, {"option": "CRCL270115P00175000", "bid": 82.6, "bid_size": 113.0, "ask": 87.65, "ask_size": 96.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0049, "vega": 0.0344, "theta": -0.0009, "rho": -0.0838, "theo": 85.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.17, "last_trade_time": "2026-10-12T10:09:51", "percent_change": 0.0, "prev_day_close": 90.4249992370606}, {"option": "CRCL270115C00180000", "bid": 0.73, "bid_size": 41.0, "ask": 1.0, "ask_size": 165.0, "iv": 0.8199, "open_interest": 553.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0035, "vega": 0.055, "theta": -0.0252, "rho": 0.0119, "theo": 0.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-20T10:33:29", "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "CRCL270115P00180000", "bid": 87.6, "bid_size": 164.0, "ask": 92.55, "ask_size": 137.0, "iv": 0.0, "open_interest": 343.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.005, "vega": 0.0275, "theta": 0.0, "rho": -0.0627, "theo": 90.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.3, "last_trade_time": "2026-10-20T11:49:02", "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "CRCL270115C00185000", "bid": 0.57, "bid_size": 257.0, "ask": 0.87, "ask_size": 83.0, "iv": 0.8162, "open_interest": 389.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0032, "vega": 0.0504, "theta": -0.0232, "rho": 0.0107, "theo": 0.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-20T10:28:21", "percent_change": 0.0, "prev_day_close": 0.595000013709068}, {"option": "CRCL270115P00185000", "bid": 92.15, "bid_size": 64.0, "ask": 97.45, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0044, "vega": 0.0161, "theta": 0.0, "rho": -0.0432, "theo": 95.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.85, "last_trade_time": "2026-03-17T14:55:03", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "CRCL270115C00190000", "bid": 0.57, "bid_size": 13.0, "ask": 0.77, "ask_size": 80.0, "iv": 0.8287, "open_interest": 432.0, "volume": 2.0, "delta": 0.0518, "gamma": 0.0029, "vega": 0.0461, "theta": -0.0213, "rho": 0.0095, "theo": 0.6541, "change": 0.085, "open": 0.67, "high": 0.7, "low": 0.67, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T14:51:12", "percent_change": 13.8211, "prev_day_close": 0.614999994635582}, {"option": "CRCL270115P00190000", "bid": 97.5, "bid_size": 63.0, "ask": 102.45, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0037, "vega": 0.0127, "theta": -0.0008, "rho": -0.0299, "theo": 100.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.24, "last_trade_time": "2026-06-25T09:57:33", "percent_change": 0.0, "prev_day_close": 105.050003051758}, {"option": "CRCL270115C00195000", "bid": 0.31, "bid_size": 404.0, "ask": 0.76, "ask_size": 147.0, "iv": 0.819, "open_interest": 411.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0027, "vega": 0.0423, "theta": -0.0196, "rho": 0.0086, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-20T12:59:25", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "CRCL270115P00195000", "bid": 102.45, "bid_size": 69.0, "ask": 107.75, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0022, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 105.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.68, "last_trade_time": "2026-07-01T14:53:01", "percent_change": 0.0, "prev_day_close": 109.674999237061}, {"option": "CRCL270115C00200000", "bid": 0.3, "bid_size": 587.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.8308, "open_interest": 10847.0, "volume": 46.0, "delta": 0.0418, "gamma": 0.0024, "vega": 0.0388, "theta": -0.0181, "rho": 0.0077, "theo": 0.5154, "change": 0.13, "open": 0.5, "high": 0.73, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T11:42:17", "percent_change": 30.9524, "prev_day_close": 0.420000016689301}, {"option": "CRCL270115P00200000", "bid": 105.85, "bid_size": 67.0, "ask": 112.65, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0011, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 110.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.09, "last_trade_time": "2026-08-26T15:51:58", "percent_change": 0.0, "prev_day_close": 115.224998474121}, {"option": "CRCL270115C00205000", "bid": 0.19, "bid_size": 396.0, "ask": 0.74, "ask_size": 257.0, "iv": 0.8413, "open_interest": 251.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0022, "vega": 0.0356, "theta": -0.0167, "rho": 0.0069, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-19T09:30:07", "percent_change": 0.0, "prev_day_close": 0.374999992549419}, {"option": "CRCL270115P00205000", "bid": 112.45, "bid_size": 63.0, "ask": 117.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 115.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.01, "last_trade_time": "2026-06-30T15:53:22", "percent_change": 0.0, "prev_day_close": 119.674999237061}, {"option": "CRCL270115C00210000", "bid": 0.16, "bid_size": 515.0, "ask": 0.58, "ask_size": 294.0, "iv": 0.8312, "open_interest": 700.0, "volume": 8.0, "delta": 0.034, "gamma": 0.002, "vega": 0.0327, "theta": -0.0154, "rho": 0.0063, "theo": 0.4102, "change": 0.145, "open": 0.36, "high": 0.46, "low": 0.36, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-21T11:16:09", "percent_change": 52.7273, "prev_day_close": 0.274999994784594}, {"option": "CRCL270115P00210000", "bid": 117.45, "bid_size": 69.0, "ask": 122.65, "ask_size": 66.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 120.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.36, "last_trade_time": "2026-09-15T10:16:07", "percent_change": 0.0, "prev_day_close": 124.674999237061}, {"option": "CRCL270115C00215000", "bid": 0.11, "bid_size": 527.0, "ask": 0.67, "ask_size": 486.0, "iv": 0.8564, "open_interest": 276.0, "volume": 7.0, "delta": 0.0307, "gamma": 0.0018, "vega": 0.0301, "theta": -0.0142, "rho": 0.0057, "theo": 0.3673, "change": 0.095, "open": 0.36, "high": 0.43, "low": 0.36, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-21T11:16:09", "percent_change": 33.3333, "prev_day_close": 0.285000003874302}, {"option": "CRCL270115P00215000", "bid": 120.8, "bid_size": 15.0, "ask": 127.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0358, "rho": 0.0, "theo": 125.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.75, "last_trade_time": "2026-01-22T11:10:29", "percent_change": 0.0, "prev_day_close": 129.674999237061}, {"option": "CRCL270115C00220000", "bid": 0.24, "bid_size": 232.0, "ask": 0.65, "ask_size": 496.0, "iv": 0.892, "open_interest": 627.0, "volume": 4.0, "delta": 0.0278, "gamma": 0.0017, "vega": 0.0277, "theta": -0.0131, "rho": 0.0051, "theo": 0.3295, "change": 0.09, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T11:11:50", "percent_change": 34.6154, "prev_day_close": 0.259999997913837}, {"option": "CRCL270115P00220000", "bid": 125.8, "bid_size": 68.0, "ask": 132.65, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 130.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.84, "last_trade_time": "2026-06-25T14:59:50", "percent_change": 0.0, "prev_day_close": 134.675003051758}, {"option": "CRCL270115C00225000", "bid": 0.05, "bid_size": 492.0, "ask": 0.58, "ask_size": 270.0, "iv": 0.8214, "open_interest": 673.0, "volume": 6.0, "delta": 0.0252, "gamma": 0.0016, "vega": 0.0255, "theta": -0.0122, "rho": 0.0046, "theo": 0.2963, "change": 0.075, "open": 0.32, "high": 0.38, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-21T11:45:37", "percent_change": 30.6122, "prev_day_close": 0.244999997317791}, {"option": "CRCL270115P00225000", "bid": 130.8, "bid_size": 65.0, "ask": 138.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0379, "rho": 0.0, "theo": 135.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.44, "last_trade_time": "2025-12-05T12:16:30", "percent_change": 0.0, "prev_day_close": 139.675003051758}, {"option": "CRCL270115C00230000", "bid": 0.01, "bid_size": 412.0, "ask": 0.43, "ask_size": 321.0, "iv": 0.8401, "open_interest": 564.0, "volume": 1.0, "delta": 0.0229, "gamma": 0.0014, "vega": 0.0235, "theta": -0.0113, "rho": 0.0042, "theo": 0.267, "change": 0.135, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T11:45:16", "percent_change": 77.1429, "prev_day_close": 0.175000001676381}, {"option": "CRCL270115P00230000", "bid": 137.45, "bid_size": 62.0, "ask": 142.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 140.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.61, "last_trade_time": "2026-03-27T15:18:29", "percent_change": 0.0, "prev_day_close": 144.675003051758}, {"option": "CRCL270115C00235000", "bid": 0.04, "bid_size": 469.0, "ask": 0.4, "ask_size": 306.0, "iv": 0.8559, "open_interest": 116.0, "volume": 1.0, "delta": 0.0209, "gamma": 0.0013, "vega": 0.0217, "theta": -0.0104, "rho": 0.0038, "theo": 0.2412, "change": 0.05, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T11:13:43", "percent_change": 29.4118, "prev_day_close": 0.170000001788139}, {"option": "CRCL270115P00235000", "bid": 142.45, "bid_size": 63.0, "ask": 147.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 145.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.95, "last_trade_time": "2025-12-08T13:13:56", "percent_change": 0.0, "prev_day_close": 149.675003051758}, {"option": "CRCL270115C00240000", "bid": 0.01, "bid_size": 372.0, "ask": 0.54, "ask_size": 379.0, "iv": 0.8972, "open_interest": 837.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0012, "vega": 0.0201, "theta": -0.0097, "rho": 0.0035, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-20T10:21:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRCL270115P00240000", "bid": 145.95, "bid_size": 62.0, "ask": 152.65, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 150.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-06-08T15:34:26", "percent_change": 0.0, "prev_day_close": 154.675003051758}, {"option": "CRCL270115C00245000", "bid": 0.01, "bid_size": 361.0, "ask": 0.45, "ask_size": 468.0, "iv": 0.8914, "open_interest": 166.0, "volume": 3.0, "delta": 0.0174, "gamma": 0.0011, "vega": 0.0186, "theta": -0.009, "rho": 0.0032, "theo": 0.1978, "change": 0.05, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T14:52:36", "percent_change": 29.4118, "prev_day_close": 0.169999994337559}, {"option": "CRCL270115P00245000", "bid": 152.45, "bid_size": 62.0, "ask": 157.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 155.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.11, "last_trade_time": "2026-06-25T09:58:09", "percent_change": 0.0, "prev_day_close": 159.675003051758}, {"option": "CRCL270115C00250000", "bid": 0.09, "bid_size": 249.0, "ask": 0.34, "ask_size": 350.0, "iv": 0.8984, "open_interest": 1204.0, "volume": 1.0, "delta": 0.0159, "gamma": 0.001, "vega": 0.0172, "theta": -0.0084, "rho": 0.0029, "theo": 0.1796, "change": 0.055, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-21T11:13:53", "percent_change": 31.4286, "prev_day_close": 0.175000004470348}, {"option": "CRCL270115P00250000", "bid": 155.95, "bid_size": 63.0, "ask": 162.8, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 160.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.4, "last_trade_time": "2026-06-24T15:49:22", "percent_change": 0.0, "prev_day_close": 165.350006103516}, {"option": "CRCL270115C00255000", "bid": 0.03, "bid_size": 269.0, "ask": 0.33, "ask_size": 263.0, "iv": 0.8928, "open_interest": 536.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.001, "vega": 0.016, "theta": -0.0078, "rho": 0.0027, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T10:39:47", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "CRCL270115P00255000", "bid": 162.45, "bid_size": 63.0, "ask": 167.7, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 165.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.97, "last_trade_time": "2026-10-08T15:54:10", "percent_change": 0.0, "prev_day_close": 169.675003051758}, {"option": "CRCL270115C00260000", "bid": 0.06, "bid_size": 151.0, "ask": 0.27, "ask_size": 194.0, "iv": 0.897, "open_interest": 529.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0009, "vega": 0.0148, "theta": -0.0072, "rho": 0.0025, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T11:56:01", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CRCL270115P00260000", "bid": 167.3, "bid_size": 62.0, "ask": 171.4, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 170.2912, "change": -5.775, "open": 168.9, "high": 168.9, "low": 168.9, "tick": "down", "last_trade_price": 168.9, "last_trade_time": "2026-10-21T15:53:36", "percent_change": -3.30614, "prev_day_close": 174.675003051758}, {"option": "CRCL270115C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 269.0, "iv": 0.9002, "open_interest": 360.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0008, "vega": 0.0138, "theta": -0.0067, "rho": 0.0023, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-07T14:48:30", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CRCL270115P00265000", "bid": 171.65, "bid_size": 62.0, "ask": 176.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 175.2912, "change": -5.755, "open": 173.92, "high": 173.92, "low": 173.92, "tick": "down", "last_trade_price": 173.92, "last_trade_time": "2026-10-21T15:53:36", "percent_change": -3.20301, "prev_day_close": 179.675003051758}, {"option": "CRCL270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 257.0, "iv": 0.9096, "open_interest": 151.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0008, "vega": 0.0128, "theta": -0.0063, "rho": 0.0021, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T14:22:20", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "CRCL270115P00270000", "bid": 177.4, "bid_size": 62.0, "ask": 182.35, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 180.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.45, "last_trade_time": "2025-12-30T15:30:26", "percent_change": 0.0, "prev_day_close": 184.675003051758}, {"option": "CRCL270115C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 269.0, "iv": 0.9186, "open_interest": 62.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0007, "vega": 0.0119, "theta": -0.0059, "rho": 0.0019, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T09:31:07", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "CRCL270115P00275000", "bid": 184.2, "bid_size": 63.0, "ask": 187.65, "ask_size": 63.0, "iv": 1.3723, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 185.2912, "change": -7.695, "open": 181.98, "high": 181.98, "low": 181.98, "tick": "down", "last_trade_price": 181.98, "last_trade_time": "2026-10-21T15:53:36", "percent_change": -4.05694, "prev_day_close": 189.675003051758}, {"option": "CRCL270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 267.0, "iv": 0.9271, "open_interest": 179.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0006, "vega": 0.0111, "theta": -0.0055, "rho": 0.0018, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T11:55:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRCL270115P00280000", "bid": 187.45, "bid_size": 62.0, "ask": 192.55, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 190.2912, "change": -7.675, "open": 187.0, "high": 187.0, "low": 187.0, "tick": "down", "last_trade_price": 187.0, "last_trade_time": "2026-10-21T15:53:36", "percent_change": -3.94247, "prev_day_close": 194.675003051758}, {"option": "CRCL270115C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 287.0, "iv": 0.9391, "open_interest": 122.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0006, "vega": 0.0103, "theta": -0.0051, "rho": 0.0016, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-29T09:44:51", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "CRCL270115P00285000", "bid": 192.45, "bid_size": 62.0, "ask": 197.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 195.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2025-06-23T09:34:33", "percent_change": 0.0, "prev_day_close": 199.675003051758}, {"option": "CRCL270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 138.0, "iv": 0.9469, "open_interest": 126.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0048, "rho": 0.0015, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-29T09:45:14", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "CRCL270115P00290000", "bid": 195.8, "bid_size": 60.0, "ask": 202.65, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 200.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.98, "last_trade_time": "2026-06-04T10:29:55", "percent_change": 0.0, "prev_day_close": 204.675003051758}, {"option": "CRCL270115C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 283.0, "iv": 0.9543, "open_interest": 101.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0005, "vega": 0.009, "theta": -0.0045, "rho": 0.0014, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:59:51", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "CRCL270115P00295000", "bid": 202.45, "bid_size": 62.0, "ask": 207.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 205.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.3, "last_trade_time": "2025-07-08T10:03:49", "percent_change": 0.0, "prev_day_close": 209.675003051758}, {"option": "CRCL270115C00300000", "bid": 0.02, "bid_size": 3.0, "ask": 0.11, "ask_size": 12.0, "iv": 0.921, "open_interest": 1951.0, "volume": 12.0, "delta": 0.007, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0042, "rho": 0.0013, "theo": 0.0749, "change": 0.035, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T13:50:08", "percent_change": 53.8462, "prev_day_close": 0.0649999994784594}, {"option": "CRCL270115P00300000", "bid": 207.45, "bid_size": 62.0, "ask": 212.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 210.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.32, "last_trade_time": "2026-06-08T15:34:26", "percent_change": 0.0, "prev_day_close": 215.275001525879}, {"option": "CRCL270115C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 321.0, "iv": 0.9723, "open_interest": 89.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0004, "vega": 0.0079, "theta": -0.004, "rho": 0.0012, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T10:15:37", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CRCL270115P00305000", "bid": 210.8, "bid_size": 63.0, "ask": 217.65, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 215.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.0, "last_trade_time": "2025-11-12T14:34:02", "percent_change": 0.0, "prev_day_close": 219.675003051758}, {"option": "CRCL270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 184.0, "iv": 0.9831, "open_interest": 527.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0037, "rho": 0.0011, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-12T12:06:37", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CRCL270115P00310000", "bid": 217.45, "bid_size": 60.0, "ask": 222.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 220.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.38, "last_trade_time": "2026-06-05T15:24:02", "percent_change": 0.0, "prev_day_close": 224.675003051758}, {"option": "CRCL270115C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 138.0, "iv": 0.9892, "open_interest": 23.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0035, "rho": 0.001, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-22T12:25:46", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CRCL270115P00315000", "bid": 220.8, "bid_size": 61.0, "ask": 228.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 225.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.73, "last_trade_time": "2026-03-13T11:35:20", "percent_change": 0.0, "prev_day_close": 229.675003051758}, {"option": "CRCL270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 139.0, "iv": 0.99, "open_interest": 183.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0033, "rho": 0.001, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T10:53:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL270115P00320000", "bid": 227.45, "bid_size": 60.0, "ask": 232.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 230.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.87, "last_trade_time": "2026-02-26T09:42:19", "percent_change": 0.0, "prev_day_close": 234.675003051758}, {"option": "CRCL270115C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 230.0, "iv": 1.0806, "open_interest": 421.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0031, "rho": 0.0009, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T15:44:13", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CRCL270115P00325000", "bid": 232.0, "bid_size": 61.0, "ask": 237.35, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 235.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.6, "last_trade_time": "2026-01-09T10:26:37", "percent_change": 0.0, "prev_day_close": 239.675003051758}, {"option": "CRCL270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 154.0, "iv": 1.0151, "open_interest": 237.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0029, "rho": 0.0008, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-02T13:13:17", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CRCL270115P00330000", "bid": 236.0, "bid_size": 61.0, "ask": 242.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 240.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.69, "last_trade_time": "2025-09-29T11:03:38", "percent_change": 0.0, "prev_day_close": 244.675003051758}, {"option": "CRCL270115C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 150.0, "iv": 1.0249, "open_interest": 42.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0027, "rho": 0.0008, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T13:14:00", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CRCL270115P00335000", "bid": 242.45, "bid_size": 61.0, "ask": 247.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 245.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.8, "last_trade_time": "2025-06-24T10:13:22", "percent_change": 0.0, "prev_day_close": 250.074996948242}, {"option": "CRCL270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 127.0, "iv": 1.0134, "open_interest": 131.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0026, "rho": 0.0007, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T10:02:08", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CRCL270115P00340000", "bid": 246.95, "bid_size": 60.0, "ask": 252.75, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 250.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.92, "last_trade_time": "2026-03-11T11:36:43", "percent_change": 0.0, "prev_day_close": 254.675003051758}, {"option": "CRCL270115C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 180.0, "iv": 1.039, "open_interest": 83.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0024, "rho": 0.0007, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-25T10:30:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL270115P00345000", "bid": 250.8, "bid_size": 60.0, "ask": 257.65, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 255.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.02, "last_trade_time": "2026-02-12T15:54:20", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "CRCL270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 150.0, "iv": 1.0484, "open_interest": 212.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0023, "rho": 0.0006, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-24T12:56:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL270115P00350000", "bid": 257.45, "bid_size": 61.0, "ask": 262.55, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 260.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.8, "last_trade_time": "2026-05-04T10:49:59", "percent_change": 0.0, "prev_day_close": 264.675003051758}, {"option": "CRCL270115C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 313.0, "iv": 1.0575, "open_interest": 132.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0022, "rho": 0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T13:13:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL270115P00355000", "bid": 262.4, "bid_size": 62.0, "ask": 267.35, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 265.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.12, "last_trade_time": "2026-10-02T15:49:34", "percent_change": 0.0, "prev_day_close": 269.675003051758}, {"option": "CRCL270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 316.0, "iv": 1.0666, "open_interest": 149.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.004, "theta": -0.002, "rho": 0.0006, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:03:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCL270115P00360000", "bid": 268.45, "bid_size": 68.0, "ask": 271.85, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 270.2912, "change": -4.895, "open": 269.78, "high": 269.78, "low": 269.78, "tick": "down", "last_trade_price": 269.78, "last_trade_time": "2026-10-21T15:53:37", "percent_change": -1.78211, "prev_day_close": 274.675003051758}, {"option": "CRCL270115C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 307.0, "iv": 1.0701, "open_interest": 123.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0019, "rho": 0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T14:06:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRCL270115P00365000", "bid": 273.5, "bid_size": 63.0, "ask": 276.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 275.2912, "change": -4.875, "open": 274.8, "high": 274.8, "low": 274.8, "tick": "down", "last_trade_price": 274.8, "last_trade_time": "2026-10-21T15:53:37", "percent_change": -1.7431, "prev_day_close": 279.675003051758}, {"option": "CRCL270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 353.0, "iv": 1.0993, "open_interest": 376.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0018, "rho": 0.0005, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T14:17:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRCL270115P00370000", "bid": 275.8, "bid_size": 63.0, "ask": 282.35, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 280.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.0, "last_trade_time": "2025-11-21T15:57:50", "percent_change": 0.0, "prev_day_close": 284.675003051758}, {"option": "CRCL270115C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 303.0, "iv": 1.0874, "open_interest": 241.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0017, "rho": 0.0005, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:02:47", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CRCL270115P00375000", "bid": 282.45, "bid_size": 63.0, "ask": 287.8, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 285.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.64, "last_trade_time": "2025-09-25T13:06:30", "percent_change": 0.0, "prev_day_close": 289.675003051758}, {"option": "CRCL270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 406.0, "iv": 1.1474, "open_interest": 1230.0, "volume": 4.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0016, "rho": 0.0004, "theo": 0.0239, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T13:57:25", "percent_change": 16.6667, "prev_day_close": 0.0599999986588955}, {"option": "CRCL270115P00380000", "bid": 285.8, "bid_size": 63.0, "ask": 292.75, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 290.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.63, "last_trade_time": "2025-08-07T12:43:59", "percent_change": 0.0, "prev_day_close": 294.675003051758}, {"option": "CRCL270115C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 361.0, "iv": 1.1042, "open_interest": 858.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.003, "theta": -0.0016, "rho": 0.0004, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-24T12:59:44", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "CRCL270115P00385000", "bid": 292.45, "bid_size": 63.0, "ask": 297.7, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 295.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.675003051758}, {"option": "CRCL270115C00390000", "bid": 0.01, "bid_size": 5.0, "ask": 0.14, "ask_size": 234.0, "iv": 1.0813, "open_interest": 275.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0015, "rho": 0.0004, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:13:40", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "CRCL270115P00390000", "bid": 295.8, "bid_size": 61.0, "ask": 302.65, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 300.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.18, "last_trade_time": "2026-02-26T09:42:19", "percent_change": 0.0, "prev_day_close": 304.675003051758}, {"option": "CRCL270115C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 169.0, "iv": 1.1415, "open_interest": 200.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0014, "rho": 0.0004, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "CRCL270115P00395000", "bid": 300.8, "bid_size": 60.0, "ask": 307.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 305.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.3, "last_trade_time": "2026-03-24T13:41:19", "percent_change": 0.0, "prev_day_close": 309.675003051758}, {"option": "CRCL270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 219.0, "iv": 1.2042, "open_interest": 510.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0013, "rho": 0.0003, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-30T09:33:24", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "CRCL270115P00400000", "bid": 307.45, "bid_size": 61.0, "ask": 312.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 310.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.99, "last_trade_time": "2026-07-01T09:37:57", "percent_change": 0.0, "prev_day_close": 314.675003051758}, {"option": "CRCL270115C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 141.0, "iv": 1.2689, "open_interest": 78.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0013, "rho": 0.0003, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-29T09:47:10", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "CRCL270115P00405000", "bid": 312.45, "bid_size": 60.0, "ask": 317.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 315.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.85, "last_trade_time": "2026-03-17T15:15:24", "percent_change": 0.0, "prev_day_close": 319.675003051758}, {"option": "CRCL270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 140.0, "iv": 1.3354, "open_interest": 213.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0012, "rho": 0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-14T13:21:50", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "CRCL270115P00410000", "bid": 315.8, "bid_size": 60.0, "ask": 322.65, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 320.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.02, "last_trade_time": "2026-02-18T15:53:57", "percent_change": 0.0, "prev_day_close": 324.675003051758}, {"option": "CRCL270115C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 149.0, "iv": 1.346, "open_interest": 188.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0012, "rho": 0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-23T14:24:28", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "CRCL270115P00415000", "bid": 322.45, "bid_size": 61.0, "ask": 327.65, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 325.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.56, "last_trade_time": "2026-03-17T15:18:33", "percent_change": 0.0, "prev_day_close": 328.875}, {"option": "CRCL270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 140.0, "iv": 1.7487, "open_interest": 129.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0011, "rho": 0.0003, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T13:22:52", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "CRCL270115P00420000", "bid": 325.8, "bid_size": 60.0, "ask": 332.75, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 330.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.0, "last_trade_time": "2026-03-02T11:39:23", "percent_change": 0.0, "prev_day_close": 334.675003051758}, {"option": "CRCL270115C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 145.0, "iv": 1.3279, "open_interest": 24.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.001, "rho": 0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-14T13:21:32", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "CRCL270115P00425000", "bid": 332.45, "bid_size": 60.0, "ask": 337.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 335.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.35, "last_trade_time": "2025-09-04T11:31:11", "percent_change": 0.0, "prev_day_close": 339.675003051758}, {"option": "CRCL270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 144.0, "iv": 1.4489, "open_interest": 72.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.001, "rho": 0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-11T10:18:49", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "CRCL270115P00430000", "bid": 335.8, "bid_size": 61.0, "ask": 342.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 340.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.16, "last_trade_time": "2026-06-04T10:35:18", "percent_change": 0.0, "prev_day_close": 344.675003051758}, {"option": "CRCL270115C00435000", "bid": 0.01, "bid_size": 25.0, "ask": 0.39, "ask_size": 358.0, "iv": 1.2703, "open_interest": 109.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0018, "theta": -0.001, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:16:55", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "CRCL270115P00435000", "bid": 340.8, "bid_size": 61.0, "ask": 347.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 345.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.4, "last_trade_time": "2025-06-24T10:29:26", "percent_change": 0.0, "prev_day_close": 349.675003051758}, {"option": "CRCL270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 259.0, "iv": 1.1322, "open_interest": 475.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0009, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T13:12:10", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CRCL270115P00440000", "bid": 345.85, "bid_size": 68.0, "ask": 352.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 350.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 372.06, "last_trade_time": "2025-11-21T10:42:07", "percent_change": 0.0, "prev_day_close": 354.675003051758}, {"option": "CRCL270115C00445000", "bid": 0.02, "bid_size": 1.0, "ask": 0.07, "ask_size": 9.0, "iv": 1.1102, "open_interest": 7182.0, "volume": 1.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0111, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T13:28:54", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "CRCL270115P00445000", "bid": 350.8, "bid_size": 63.0, "ask": 357.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 355.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.34, "last_trade_time": "2026-06-04T10:29:55", "percent_change": 0.0, "prev_day_close": 359.675003051758}, {"option": "CRCL270319C00035000", "bid": 53.35, "bid_size": 51.0, "ask": 60.35, "ask_size": 41.0, "iv": 1.0362, "open_interest": 11.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0009, "vega": 0.024, "theta": 0.0, "rho": 0.1344, "theo": 56.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-10-14T12:41:42", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "CRCL270319P00035000", "bid": 0.1, "bid_size": 332.0, "ask": 0.61, "ask_size": 197.0, "iv": 0.8187, "open_interest": 54.0, "volume": 17.0, "delta": -0.0168, "gamma": 0.0009, "vega": 0.0241, "theta": -0.0063, "rho": -0.0071, "theo": 0.3249, "change": -0.03, "open": 0.33, "high": 0.39, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T15:13:13", "percent_change": -7.89474, "prev_day_close": 0.38000001013279}, {"option": "CRCL270319C00040000", "bid": 50.05, "bid_size": 144.0, "ask": 54.15, "ask_size": 78.0, "iv": 0.9367, "open_interest": 14.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0014, "vega": 0.0375, "theta": 0.0, "rho": 0.1493, "theo": 51.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-09-29T13:05:17", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "CRCL270319P00040000", "bid": 0.51, "bid_size": 32.0, "ask": 0.79, "ask_size": 212.0, "iv": 0.8005, "open_interest": 186.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0015, "vega": 0.0377, "theta": -0.0096, "rho": -0.0121, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-15T10:38:15", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "CRCL270319C00045000", "bid": 45.55, "bid_size": 73.0, "ask": 49.5, "ask_size": 63.0, "iv": 0.872, "open_interest": 6.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0022, "vega": 0.0547, "theta": -0.0042, "rho": 0.1618, "theo": 46.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-09-30T13:52:49", "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "CRCL270319P00045000", "bid": 0.67, "bid_size": 230.0, "ask": 1.19, "ask_size": 196.0, "iv": 0.7572, "open_interest": 402.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0022, "vega": 0.0551, "theta": -0.0138, "rho": -0.0193, "theo": 0.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-20T13:28:02", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "CRCL270319C00050000", "bid": 41.2, "bid_size": 90.0, "ask": 45.05, "ask_size": 76.0, "iv": 0.8266, "open_interest": 16.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.003, "vega": 0.0749, "theta": -0.01, "rho": 0.1716, "theo": 42.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-10-16T09:59:47", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "CRCL270319P00050000", "bid": 1.48, "bid_size": 19.0, "ask": 1.62, "ask_size": 23.0, "iv": 0.7532, "open_interest": 1342.0, "volume": 220.0, "delta": -0.0677, "gamma": 0.003, "vega": 0.0755, "theta": -0.0186, "rho": -0.0289, "theo": 1.5524, "change": -0.185, "open": 1.49, "high": 1.58, "low": 1.45, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-10-21T15:23:23", "percent_change": -10.4816, "prev_day_close": 1.76499998569489}, {"option": "CRCL270319C00055000", "bid": 37.05, "bid_size": 94.0, "ask": 40.9, "ask_size": 82.0, "iv": 0.7986, "open_interest": 22.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.004, "vega": 0.0973, "theta": -0.0162, "rho": 0.1783, "theo": 38.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-10-08T12:01:00", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "CRCL270319P00055000", "bid": 2.07, "bid_size": 241.0, "ask": 2.41, "ask_size": 48.0, "iv": 0.7331, "open_interest": 792.0, "volume": 3.0, "delta": -0.0958, "gamma": 0.004, "vega": 0.0981, "theta": -0.0239, "rho": -0.0411, "theo": 2.3423, "change": -0.355, "open": 2.28, "high": 2.28, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-21T11:58:38", "percent_change": -13.5238, "prev_day_close": 2.625}, {"option": "CRCL270319C00060000", "bid": 33.75, "bid_size": 153.0, "ask": 36.6, "ask_size": 249.0, "iv": 0.7872, "open_interest": 407.0, "volume": 1.0, "delta": 0.8756, "gamma": 0.005, "vega": 0.1206, "theta": -0.0226, "rho": 0.1819, "theo": 34.5505, "change": 1.66, "open": 31.91, "high": 31.91, "low": 31.91, "tick": "up", "last_trade_price": 31.91, "last_trade_time": "2026-10-21T09:40:16", "percent_change": 5.4876, "prev_day_close": 30.25}, {"option": "CRCL270319P00060000", "bid": 3.0, "bid_size": 272.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.7255, "open_interest": 1065.0, "volume": 15.0, "delta": -0.1295, "gamma": 0.005, "vega": 0.1216, "theta": -0.0294, "rho": -0.0556, "theo": 3.3819, "change": -0.725, "open": 3.35, "high": 3.35, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T14:03:19", "percent_change": -18.9542, "prev_day_close": 3.82500004768372}, {"option": "CRCL270319C00065000", "bid": 30.05, "bid_size": 170.0, "ask": 33.2, "ask_size": 241.0, "iv": 0.7778, "open_interest": 107.0, "volume": 3.0, "delta": 0.8376, "gamma": 0.0059, "vega": 0.1435, "theta": -0.0288, "rho": 0.1827, "theo": 30.9493, "change": 4.425, "open": 31.55, "high": 31.85, "low": 31.55, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-10-21T11:39:31", "percent_change": 16.1349, "prev_day_close": 27.4249992370605}, {"option": "CRCL270319P00065000", "bid": 4.2, "bid_size": 300.0, "ask": 4.85, "ask_size": 60.0, "iv": 0.7193, "open_interest": 3396.0, "volume": 19.0, "delta": -0.1681, "gamma": 0.006, "vega": 0.1445, "theta": -0.0347, "rho": -0.0722, "theo": 4.6971, "change": -1.125, "open": 5.17, "high": 5.17, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T14:26:57", "percent_change": -21.1268, "prev_day_close": 5.32500004768372}, {"option": "CRCL270319C00070000", "bid": 26.15, "bid_size": 318.0, "ask": 29.8, "ask_size": 188.0, "iv": 0.7484, "open_interest": 612.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0069, "vega": 0.1649, "theta": -0.0346, "rho": 0.1808, "theo": 27.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-19T14:45:03", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "CRCL270319P00070000", "bid": 5.75, "bid_size": 269.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.717, "open_interest": 5259.0, "volume": 82.0, "delta": -0.2107, "gamma": 0.007, "vega": 0.1658, "theta": -0.0397, "rho": -0.0904, "theo": 6.3043, "change": -1.13, "open": 7.16, "high": 7.16, "low": 6.07, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-10-21T12:56:15", "percent_change": -15.6944, "prev_day_close": 7.20000004768372}, {"option": "CRCL270319C00075000", "bid": 23.85, "bid_size": 153.0, "ask": 26.55, "ask_size": 247.0, "iv": 0.7575, "open_interest": 478.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0077, "vega": 0.1838, "theta": -0.0398, "rho": 0.1766, "theo": 24.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-20T11:02:29", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "CRCL270319P00075000", "bid": 7.65, "bid_size": 275.0, "ask": 8.45, "ask_size": 53.0, "iv": 0.7171, "open_interest": 1483.0, "volume": 11.0, "delta": -0.2562, "gamma": 0.0078, "vega": 0.1847, "theta": -0.044, "rho": -0.1099, "theo": 8.2103, "change": -1.55, "open": 8.25, "high": 8.5, "low": 7.82, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-21T14:05:46", "percent_change": -16.3158, "prev_day_close": 9.5}, {"option": "CRCL270319C00080000", "bid": 21.45, "bid_size": 53.0, "ask": 22.55, "ask_size": 225.0, "iv": 0.7305, "open_interest": 742.0, "volume": 12.0, "delta": 0.7048, "gamma": 0.0083, "vega": 0.1997, "theta": -0.0442, "rho": 0.1706, "theo": 21.8862, "change": 3.2, "open": 21.45, "high": 23.5, "low": 21.35, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-10-21T15:46:58", "percent_change": 16.7539, "prev_day_close": 19.1000003814697}, {"option": "CRCL270319P00080000", "bid": 9.85, "bid_size": 279.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.718, "open_interest": 749.0, "volume": 41.0, "delta": -0.3034, "gamma": 0.0085, "vega": 0.2004, "theta": -0.0476, "rho": -0.1294, "theo": 10.4125, "change": -1.875, "open": 11.22, "high": 11.22, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-21T13:35:50", "percent_change": -15.8562, "prev_day_close": 11.8249998092651}, {"option": "CRCL270319C00085000", "bid": 18.95, "bid_size": 66.0, "ask": 20.35, "ask_size": 238.0, "iv": 0.7349, "open_interest": 1049.0, "volume": 27.0, "delta": 0.6582, "gamma": 0.0089, "vega": 0.212, "theta": -0.0478, "rho": 0.1633, "theo": 19.4362, "change": 2.65, "open": 18.0, "high": 19.93, "low": 17.18, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-10-21T15:15:52", "percent_change": 15.5425, "prev_day_close": 17.0500001907349}, {"option": "CRCL270319P00085000", "bid": 12.6, "bid_size": 177.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.7248, "open_interest": 434.0, "volume": 97.0, "delta": -0.3512, "gamma": 0.0091, "vega": 0.2126, "theta": -0.0504, "rho": -0.1494, "theo": 12.9001, "change": -1.625, "open": 14.2, "high": 14.2, "low": 12.63, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-21T15:46:25", "percent_change": -11.2263, "prev_day_close": 14.4749999046326}, {"option": "CRCL270319C00090000", "bid": 16.9, "bid_size": 30.0, "ask": 17.85, "ask_size": 222.0, "iv": 0.7312, "open_interest": 831.0, "volume": 254.0, "delta": 0.6119, "gamma": 0.0092, "vega": 0.221, "theta": -0.0504, "rho": 0.1552, "theo": 17.2507, "change": 3.15, "open": 15.5, "high": 18.6, "low": 15.05, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-21T15:35:37", "percent_change": 21.2121, "prev_day_close": 14.8500003814697}, {"option": "CRCL270319P00090000", "bid": 15.75, "bid_size": 1.0, "ask": 16.05, "ask_size": 28.0, "iv": 0.7366, "open_interest": 221.0, "volume": 24.0, "delta": -0.3986, "gamma": 0.0095, "vega": 0.2211, "theta": -0.0523, "rho": -0.1684, "theo": 15.6572, "change": -1.72, "open": 15.91, "high": 15.91, "low": 15.1, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-10-21T15:10:33", "percent_change": -9.85673, "prev_day_close": 17.4499998092651}, {"option": "CRCL270319C00095000", "bid": 15.0, "bid_size": 14.0, "ask": 15.9, "ask_size": 267.0, "iv": 0.7332, "open_interest": 1235.0, "volume": 47.0, "delta": 0.5669, "gamma": 0.0094, "vega": 0.2266, "theta": -0.0523, "rho": 0.1463, "theo": 15.31, "change": 2.25, "open": 15.95, "high": 16.03, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-21T15:11:19", "percent_change": 17.0455, "prev_day_close": 13.2000002861023}, {"option": "CRCL270319P00095000", "bid": 18.15, "bid_size": 97.0, "ask": 20.75, "ask_size": 170.0, "iv": 0.7616, "open_interest": 275.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0098, "vega": 0.2262, "theta": -0.0534, "rho": -0.1867, "theo": 18.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-10-19T11:05:05", "percent_change": 0.0, "prev_day_close": 21.2249994277954}, {"option": "CRCL270319C00100000", "bid": 13.35, "bid_size": 53.0, "ask": 13.85, "ask_size": 50.0, "iv": 0.7292, "open_interest": 1291.0, "volume": 321.0, "delta": 0.5237, "gamma": 0.0095, "vega": 0.2292, "theta": -0.0535, "rho": 0.1373, "theo": 13.5922, "change": 2.525, "open": 11.55, "high": 14.8, "low": 11.55, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-21T15:55:52", "percent_change": 21.9089, "prev_day_close": 11.5250000953674}, {"option": "CRCL270319P00100000", "bid": 21.7, "bid_size": 60.0, "ask": 22.3, "ask_size": 22.0, "iv": 0.7384, "open_interest": 323.0, "volume": 27.0, "delta": -0.4898, "gamma": 0.0099, "vega": 0.228, "theta": -0.0538, "rho": -0.2031, "theo": 21.9069, "change": -2.45, "open": 23.23, "high": 23.23, "low": 21.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-10-21T15:59:14", "percent_change": -10.0616, "prev_day_close": 24.3499994277954}, {"option": "CRCL270319C00105000", "bid": 11.8, "bid_size": 15.0, "ask": 13.15, "ask_size": 298.0, "iv": 0.7485, "open_interest": 801.0, "volume": 7.0, "delta": 0.4827, "gamma": 0.0095, "vega": 0.2293, "theta": -0.0539, "rho": 0.1284, "theo": 12.0768, "change": 2.595, "open": 11.35, "high": 13.0, "low": 11.35, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-10-21T14:52:53", "percent_change": 25.2555, "prev_day_close": 10.2750000953674}, {"option": "CRCL270319P00105000", "bid": 24.7, "bid_size": 165.0, "ask": 25.95, "ask_size": 80.0, "iv": 0.7298, "open_interest": 60.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0099, "vega": 0.2273, "theta": -0.0536, "rho": -0.2186, "theo": 25.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-10-19T11:11:36", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CRCL270319C00110000", "bid": 10.55, "bid_size": 30.0, "ask": 11.95, "ask_size": 312.0, "iv": 0.7561, "open_interest": 681.0, "volume": 16.0, "delta": 0.4442, "gamma": 0.0094, "vega": 0.2271, "theta": -0.0538, "rho": 0.1194, "theo": 10.7411, "change": 2.8, "open": 10.3, "high": 11.8, "low": 10.3, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-21T14:05:25", "percent_change": 31.1111, "prev_day_close": 9.0}, {"option": "CRCL270319P00110000", "bid": 28.4, "bid_size": 135.0, "ask": 29.9, "ask_size": 184.0, "iv": 0.7408, "open_interest": 159.0, "volume": 6.0, "delta": -0.5727, "gamma": 0.0098, "vega": 0.2238, "theta": -0.0527, "rho": -0.2313, "theo": 28.9904, "change": -2.3, "open": 29.3, "high": 29.3, "low": 29.3, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-10-21T11:02:39", "percent_change": -7.27848, "prev_day_close": 31.6000003814697}, {"option": "CRCL270319C00115000", "bid": 9.15, "bid_size": 107.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.7302, "open_interest": 404.0, "volume": 4.0, "delta": 0.4082, "gamma": 0.0092, "vega": 0.2232, "theta": -0.0533, "rho": 0.111, "theo": 9.5661, "change": 1.835, "open": 9.15, "high": 10.0, "low": 9.15, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-10-21T12:29:16", "percent_change": 23.0094, "prev_day_close": 7.97499990463257}, {"option": "CRCL270319P00115000", "bid": 32.2, "bid_size": 62.0, "ask": 35.25, "ask_size": 145.0, "iv": 0.779, "open_interest": 121.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0097, "vega": 0.2188, "theta": -0.0515, "rho": -0.2418, "theo": 32.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-10-15T14:01:08", "percent_change": 0.0, "prev_day_close": 36.625}, {"option": "CRCL270319C00120000", "bid": 8.3, "bid_size": 50.0, "ask": 8.65, "ask_size": 53.0, "iv": 0.7369, "open_interest": 1521.0, "volume": 81.0, "delta": 0.3748, "gamma": 0.0089, "vega": 0.2178, "theta": -0.0523, "rho": 0.1028, "theo": 8.5319, "change": 1.475, "open": 7.12, "high": 9.35, "low": 7.12, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-21T15:55:44", "percent_change": 20.9964, "prev_day_close": 7.02499985694885}, {"option": "CRCL270319P00120000", "bid": 35.75, "bid_size": 167.0, "ask": 39.0, "ask_size": 241.0, "iv": 0.7692, "open_interest": 124.0, "volume": 5.0, "delta": -0.6457, "gamma": 0.0095, "vega": 0.2117, "theta": -0.0498, "rho": -0.2513, "theo": 36.7424, "change": -3.715, "open": 36.31, "high": 36.31, "low": 36.31, "tick": "down", "last_trade_price": 36.31, "last_trade_time": "2026-10-21T12:02:26", "percent_change": -9.2817, "prev_day_close": 40.0249996185303}, {"option": "CRCL270319C00125000", "bid": 7.35, "bid_size": 17.0, "ask": 7.9, "ask_size": 88.0, "iv": 0.7427, "open_interest": 607.0, "volume": 1.0, "delta": 0.3441, "gamma": 0.0086, "vega": 0.2114, "theta": -0.0511, "rho": 0.0952, "theo": 7.6225, "change": 1.9, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-21T12:50:43", "percent_change": 30.6452, "prev_day_close": 6.20000004768372}, {"option": "CRCL270319P00125000", "bid": 39.1, "bid_size": 213.0, "ask": 41.35, "ask_size": 30.0, "iv": 0.7129, "open_interest": 20.0, "volume": 2.0, "delta": -0.6784, "gamma": 0.0092, "vega": 0.2038, "theta": -0.0478, "rho": -0.2583, "theo": 40.8216, "change": -3.8, "open": 42.0, "high": 42.0, "low": 40.05, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-10-21T12:56:55", "percent_change": -8.66591, "prev_day_close": 43.8500003814697}, {"option": "CRCL270319C00130000", "bid": 6.6, "bid_size": 19.0, "ask": 7.05, "ask_size": 5.0, "iv": 0.7423, "open_interest": 814.0, "volume": 3.0, "delta": 0.3158, "gamma": 0.0083, "vega": 0.2041, "theta": -0.0496, "rho": 0.0879, "theo": 6.8215, "change": 1.795, "open": 7.05, "high": 7.32, "low": 7.05, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-10-21T12:47:16", "percent_change": 32.4887, "prev_day_close": 5.52500009536743}, {"option": "CRCL270319P00130000", "bid": 43.15, "bid_size": 137.0, "ask": 47.15, "ask_size": 105.0, "iv": 0.7526, "open_interest": 31.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0089, "vega": 0.1941, "theta": -0.0457, "rho": -0.2622, "theo": 45.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.05, "last_trade_time": "2026-10-20T11:07:39", "percent_change": 0.0, "prev_day_close": 48.1749992370606}, {"option": "CRCL270319C00135000", "bid": 5.9, "bid_size": 24.0, "ask": 6.2, "ask_size": 43.0, "iv": 0.7458, "open_interest": 1540.0, "volume": 139.0, "delta": 0.2898, "gamma": 0.0079, "vega": 0.1964, "theta": -0.048, "rho": 0.0812, "theo": 6.1164, "change": 1.22, "open": 6.18, "high": 6.75, "low": 6.12, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-10-21T15:54:23", "percent_change": 24.898, "prev_day_close": 4.90000009536743}, {"option": "CRCL270319P00135000", "bid": 47.4, "bid_size": 106.0, "ask": 51.35, "ask_size": 96.0, "iv": 0.7524, "open_interest": 45.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0086, "vega": 0.1848, "theta": -0.0433, "rho": -0.2667, "theo": 49.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.08, "last_trade_time": "2026-10-16T13:29:19", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "CRCL270319C00140000", "bid": 5.3, "bid_size": 13.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.7502, "open_interest": 4548.0, "volume": 3.0, "delta": 0.2661, "gamma": 0.0076, "vega": 0.1884, "theta": -0.0463, "rho": 0.075, "theo": 5.4941, "change": 1.175, "open": 5.77, "high": 6.0, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-21T15:10:13", "percent_change": 26.8571, "prev_day_close": 4.375}, {"option": "CRCL270319P00140000", "bid": 51.7, "bid_size": 128.0, "ask": 55.6, "ask_size": 127.0, "iv": 0.7495, "open_interest": 77.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0083, "vega": 0.1738, "theta": -0.0409, "rho": -0.2654, "theo": 53.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-10-08T14:42:18", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "CRCL270319C00145000", "bid": 4.75, "bid_size": 39.0, "ask": 5.05, "ask_size": 28.0, "iv": 0.7534, "open_interest": 469.0, "volume": 113.0, "delta": 0.2445, "gamma": 0.0072, "vega": 0.1801, "theta": -0.0445, "rho": 0.0692, "theo": 4.9448, "change": 1.05, "open": 4.08, "high": 5.45, "low": 4.08, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-10-21T15:55:04", "percent_change": 26.9231, "prev_day_close": 3.89999997615814}, {"option": "CRCL270319P00145000", "bid": 56.1, "bid_size": 74.0, "ask": 60.15, "ask_size": 75.0, "iv": 0.7532, "open_interest": 15.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.008, "vega": 0.1641, "theta": -0.0384, "rho": -0.2639, "theo": 58.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.38, "last_trade_time": "2026-09-08T11:31:36", "percent_change": 0.0, "prev_day_close": 62.4750022888184}, {"option": "CRCL270319C00150000", "bid": 4.15, "bid_size": 150.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.7514, "open_interest": 2542.0, "volume": 31.0, "delta": 0.2247, "gamma": 0.0068, "vega": 0.1719, "theta": -0.0426, "rho": 0.0639, "theo": 4.4591, "change": 1.325, "open": 4.2, "high": 4.9, "low": 4.2, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-10-21T14:10:01", "percent_change": 37.5886, "prev_day_close": 3.52500009536743}, {"option": "CRCL270319P00150000", "bid": 60.65, "bid_size": 72.0, "ask": 64.6, "ask_size": 66.0, "iv": 0.7542, "open_interest": 2.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0077, "vega": 0.1531, "theta": -0.036, "rho": -0.2595, "theo": 62.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.02, "last_trade_time": "2026-09-22T10:38:55", "percent_change": 0.0, "prev_day_close": 67.4249992370606}, {"option": "CRCL270319C00155000", "bid": 3.75, "bid_size": 85.0, "ask": 4.15, "ask_size": 40.0, "iv": 0.7579, "open_interest": 572.0, "volume": 9.0, "delta": 0.2067, "gamma": 0.0065, "vega": 0.1638, "theta": -0.0408, "rho": 0.059, "theo": 4.0284, "change": 0.975, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-21T11:56:02", "percent_change": 29.771, "prev_day_close": 3.27499997615814}, {"option": "CRCL270319P00155000", "bid": 65.05, "bid_size": 68.0, "ask": 69.15, "ask_size": 67.0, "iv": 0.7483, "open_interest": 4.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0074, "vega": 0.1412, "theta": -0.0335, "rho": -0.2512, "theo": 67.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.9, "last_trade_time": "2026-09-17T12:09:32", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "CRCL270319C00160000", "bid": 3.5, "bid_size": 29.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.7663, "open_interest": 750.0, "volume": 145.0, "delta": 0.1904, "gamma": 0.0062, "vega": 0.1557, "theta": -0.039, "rho": 0.0545, "theo": 3.6468, "change": 1.005, "open": 3.7, "high": 4.0, "low": 3.6, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-10-21T14:21:19", "percent_change": 35.0785, "prev_day_close": 2.86500000953674}, {"option": "CRCL270319P00160000", "bid": 69.55, "bid_size": 68.0, "ask": 74.55, "ask_size": 68.0, "iv": 0.774, "open_interest": 1.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0071, "vega": 0.1316, "theta": -0.031, "rho": -0.2475, "theo": 71.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-07-30T10:12:42", "percent_change": 0.0, "prev_day_close": 76.1750030517578}, {"option": "CRCL270319C00165000", "bid": 3.15, "bid_size": 15.0, "ask": 3.7, "ask_size": 281.0, "iv": 0.7774, "open_interest": 149.0, "volume": 142.0, "delta": 0.1754, "gamma": 0.0058, "vega": 0.148, "theta": -0.0372, "rho": 0.0504, "theo": 3.3074, "change": 1.2, "open": 3.0, "high": 3.75, "low": 3.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-21T14:06:05", "percent_change": 47.0588, "prev_day_close": 2.54999995231628}, {"option": "CRCL270319P00165000", "bid": 74.15, "bid_size": 73.0, "ask": 79.25, "ask_size": 68.0, "iv": 0.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0068, "vega": 0.1204, "theta": -0.0287, "rho": -0.2354, "theo": 76.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5250015258789}, {"option": "CRCL270319C00170000", "bid": 2.81, "bid_size": 38.0, "ask": 3.45, "ask_size": 319.0, "iv": 0.7817, "open_interest": 235.0, "volume": 25.0, "delta": 0.1618, "gamma": 0.0055, "vega": 0.1405, "theta": -0.0354, "rho": 0.0467, "theo": 3.005, "change": 1.355, "open": 2.6, "high": 3.45, "low": 2.6, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-21T14:49:08", "percent_change": 64.6778, "prev_day_close": 2.09499996900558}, {"option": "CRCL270319P00170000", "bid": 79.15, "bid_size": 68.0, "ask": 83.95, "ask_size": 68.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0065, "vega": 0.1083, "theta": -0.0264, "rho": -0.2232, "theo": 81.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3250007629394}, {"option": "CRCL270319C00175000", "bid": 2.53, "bid_size": 71.0, "ask": 3.2, "ask_size": 421.0, "iv": 0.7859, "open_interest": 75.0, "volume": 2.0, "delta": 0.1494, "gamma": 0.0052, "vega": 0.1332, "theta": -0.0337, "rho": 0.0432, "theo": 2.7354, "change": 0.95, "open": 2.95, "high": 2.95, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-10-21T14:59:29", "percent_change": 48.9691, "prev_day_close": 1.93999999761581}, {"option": "CRCL270319P00175000", "bid": 83.7, "bid_size": 66.0, "ask": 88.65, "ask_size": 68.0, "iv": 0.7776, "open_interest": 1.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0063, "vega": 0.0996, "theta": -0.024, "rho": -0.2162, "theo": 86.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.15, "last_trade_time": "2026-06-18T12:36:26", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "CRCL270319C00180000", "bid": 2.32, "bid_size": 15.0, "ask": 2.89, "ask_size": 241.0, "iv": 0.7882, "open_interest": 129.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0049, "vega": 0.1263, "theta": -0.0321, "rho": 0.04, "theo": 2.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-19T12:03:21", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "CRCL270319P00180000", "bid": 88.4, "bid_size": 37.0, "ask": 93.45, "ask_size": 35.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.006, "vega": 0.0873, "theta": -0.0218, "rho": -0.1982, "theo": 90.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "CRCL270319C00185000", "bid": 2.07, "bid_size": 45.0, "ask": 2.66, "ask_size": 270.0, "iv": 0.7899, "open_interest": 71.0, "volume": 1.0, "delta": 0.1278, "gamma": 0.0046, "vega": 0.1198, "theta": -0.0306, "rho": 0.0371, "theo": 2.2787, "change": 0.625, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-21T10:49:21", "percent_change": 34.626, "prev_day_close": 1.80499994754791}, {"option": "CRCL270319P00185000", "bid": 93.3, "bid_size": 38.0, "ask": 98.25, "ask_size": 38.0, "iv": 0.7778, "open_interest": 1.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0058, "vega": 0.0782, "theta": -0.0192, "rho": -0.1801, "theo": 95.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.4, "last_trade_time": "2026-05-22T10:02:00", "percent_change": 0.0, "prev_day_close": 100.850002288818}, {"option": "CRCL270319C00190000", "bid": 1.67, "bid_size": 430.0, "ask": 2.5, "ask_size": 296.0, "iv": 0.7859, "open_interest": 429.0, "volume": 2.0, "delta": 0.1184, "gamma": 0.0044, "vega": 0.1135, "theta": -0.029, "rho": 0.0344, "theo": 2.0851, "change": 0.54, "open": 2.12, "high": 2.21, "low": 2.12, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-21T12:21:01", "percent_change": 32.3353, "prev_day_close": 1.66999995708466}, {"option": "CRCL270319P00190000", "bid": 98.0, "bid_size": 38.0, "ask": 103.05, "ask_size": 38.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0057, "vega": 0.0672, "theta": -0.0169, "rho": -0.1651, "theo": 100.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "CRCL270319C00195000", "bid": 1.61, "bid_size": 330.0, "ask": 2.29, "ask_size": 286.0, "iv": 0.7927, "open_interest": 414.0, "volume": 1.0, "delta": 0.1098, "gamma": 0.0041, "vega": 0.1074, "theta": -0.0276, "rho": 0.032, "theo": 1.9113, "change": 0.625, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-21T15:40:18", "percent_change": 45.7875, "prev_day_close": 1.36499997973442}, {"option": "CRCL270319P00195000", "bid": 102.9, "bid_size": 35.0, "ask": 107.9, "ask_size": 35.0, "iv": 0.7516, "open_interest": 1.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0055, "vega": 0.06, "theta": -0.0145, "rho": -0.1495, "theo": 105.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-05-22T11:03:48", "percent_change": 0.0, "prev_day_close": 110.600002288818}, {"option": "CRCL270319C00200000", "bid": 1.63, "bid_size": 38.0, "ask": 2.0, "ask_size": 201.0, "iv": 0.7982, "open_interest": 3406.0, "volume": 51.0, "delta": 0.1019, "gamma": 0.0039, "vega": 0.1019, "theta": -0.0262, "rho": 0.0298, "theo": 1.7549, "change": 0.565, "open": 1.48, "high": 2.08, "low": 1.48, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T14:56:14", "percent_change": 39.3728, "prev_day_close": 1.43500000238419}, {"option": "CRCL270319P00200000", "bid": 107.85, "bid_size": 35.0, "ask": 112.8, "ask_size": 35.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0054, "vega": 0.0487, "theta": -0.0109, "rho": -0.131, "theo": 110.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.38, "last_trade_time": "2026-08-11T11:19:09", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "CRCL270416C00040000", "bid": 50.35, "bid_size": 69.0, "ask": 54.85, "ask_size": 62.0, "iv": 0.9092, "open_interest": 1.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0016, "vega": 0.0464, "theta": -0.0008, "rho": 0.1734, "theo": 51.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-30T12:05:31", "percent_change": 0.0, "prev_day_close": 47.1749992370606}, {"option": "CRCL270416P00040000", "bid": 0.68, "bid_size": 53.0, "ask": 0.81, "ask_size": 1.0, "iv": 0.7595, "open_interest": 44.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0016, "vega": 0.0466, "theta": -0.0097, "rho": -0.017, "theo": 0.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-20T12:25:17", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "CRCL270416C00045000", "bid": 45.95, "bid_size": 70.0, "ask": 50.0, "ask_size": 62.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0022, "vega": 0.0665, "theta": -0.0057, "rho": 0.1868, "theo": 47.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "CRCL270416P00045000", "bid": 1.13, "bid_size": 119.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.745, "open_interest": 8.0, "volume": 1.0, "delta": -0.052, "gamma": 0.0023, "vega": 0.0668, "theta": -0.0138, "rho": -0.0266, "theo": 1.2461, "change": -0.27, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-21T11:53:16", "percent_change": -18.0, "prev_day_close": 1.5}, {"option": "CRCL270416C00050000", "bid": 41.75, "bid_size": 76.0, "ask": 45.75, "ask_size": 70.0, "iv": 0.8025, "open_interest": 10.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0031, "vega": 0.0892, "theta": -0.011, "rho": 0.1969, "theo": 43.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.42, "last_trade_time": "2026-10-09T09:48:32", "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "CRCL270416P00050000", "bid": 1.69, "bid_size": 242.0, "ask": 2.06, "ask_size": 17.0, "iv": 0.7335, "open_interest": 2395.0, "volume": 1.0, "delta": -0.076, "gamma": 0.0031, "vega": 0.0897, "theta": -0.0184, "rho": -0.039, "theo": 1.9521, "change": -0.265, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T10:03:02", "percent_change": -10.7505, "prev_day_close": 2.4650000333786}, {"option": "CRCL270416C00055000", "bid": 37.75, "bid_size": 118.0, "ask": 41.7, "ask_size": 88.0, "iv": 0.7791, "open_interest": 1.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0039, "vega": 0.1134, "theta": -0.0167, "rho": 0.2036, "theo": 39.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.98, "last_trade_time": "2026-10-06T11:48:25", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "CRCL270416P00055000", "bid": 2.51, "bid_size": 267.0, "ask": 3.05, "ask_size": 17.0, "iv": 0.7268, "open_interest": 488.0, "volume": 2.0, "delta": -0.105, "gamma": 0.004, "vega": 0.1141, "theta": -0.0233, "rho": -0.0541, "theo": 2.89, "change": -0.54, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-10-21T14:28:56", "percent_change": -15.6522, "prev_day_close": 3.44999992847443}, {"option": "CRCL270416C00060000", "bid": 33.95, "bid_size": 119.0, "ask": 37.95, "ask_size": 90.0, "iv": 0.7626, "open_interest": 3.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0048, "vega": 0.1377, "theta": -0.0222, "rho": 0.2072, "theo": 35.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.37, "last_trade_time": "2026-10-02T11:43:05", "percent_change": 0.0, "prev_day_close": 31.2750005722046}, {"option": "CRCL270416P00060000", "bid": 3.7, "bid_size": 244.0, "ask": 4.25, "ask_size": 17.0, "iv": 0.7245, "open_interest": 1707.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0049, "vega": 0.1385, "theta": -0.0282, "rho": -0.0718, "theo": 4.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-20T10:28:19", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "CRCL270416C00065000", "bid": 31.0, "bid_size": 99.0, "ask": 34.35, "ask_size": 102.0, "iv": 0.7653, "open_interest": 2.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0056, "vega": 0.1611, "theta": -0.0276, "rho": 0.2077, "theo": 32.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-02T12:27:07", "percent_change": 0.0, "prev_day_close": 27.9249992370605}, {"option": "CRCL270416P00065000", "bid": 5.2, "bid_size": 217.0, "ask": 5.9, "ask_size": 230.0, "iv": 0.7296, "open_interest": 2786.0, "volume": 1.0, "delta": -0.1761, "gamma": 0.0057, "vega": 0.1621, "theta": -0.0328, "rho": -0.0914, "theo": 5.5502, "change": -1.275, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T11:39:31", "percent_change": -19.1011, "prev_day_close": 6.67499995231628}, {"option": "CRCL270416C00070000", "bid": 28.25, "bid_size": 9.0, "ask": 31.05, "ask_size": 103.0, "iv": 0.7668, "open_interest": 10.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0064, "vega": 0.1825, "theta": -0.0325, "rho": 0.2058, "theo": 28.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-15T09:41:16", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CRCL270416P00070000", "bid": 6.95, "bid_size": 205.0, "ask": 7.7, "ask_size": 224.0, "iv": 0.7294, "open_interest": 2086.0, "volume": 1.0, "delta": -0.2164, "gamma": 0.0065, "vega": 0.1838, "theta": -0.037, "rho": -0.1124, "theo": 7.2924, "change": -0.67, "open": 7.83, "high": 7.83, "low": 7.83, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-10-21T09:46:20", "percent_change": -7.88235, "prev_day_close": 8.5}, {"option": "CRCL270416C00075000", "bid": 24.3, "bid_size": 175.0, "ask": 28.05, "ask_size": 155.0, "iv": 0.7332, "open_interest": 7.0, "volume": 1.0, "delta": 0.7497, "gamma": 0.0071, "vega": 0.2013, "theta": -0.0369, "rho": 0.2017, "theo": 26.0396, "change": 1.985, "open": 25.01, "high": 25.01, "low": 25.01, "tick": "up", "last_trade_price": 25.01, "last_trade_time": "2026-10-21T10:27:23", "percent_change": 8.62107, "prev_day_close": 23.0249996185303}, {"option": "CRCL270416P00075000", "bid": 8.95, "bid_size": 218.0, "ask": 9.5, "ask_size": 39.0, "iv": 0.7222, "open_interest": 869.0, "volume": 8.0, "delta": -0.2587, "gamma": 0.0072, "vega": 0.2024, "theta": -0.0408, "rho": -0.1341, "theo": 9.3109, "change": -1.35, "open": 9.72, "high": 9.72, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-21T14:00:28", "percent_change": -12.9808, "prev_day_close": 10.4000000953674}, {"option": "CRCL270416C00080000", "bid": 22.6, "bid_size": 127.0, "ask": 25.15, "ask_size": 162.0, "iv": 0.7474, "open_interest": 59.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.0076, "vega": 0.2171, "theta": -0.0406, "rho": 0.1958, "theo": 23.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-20T13:26:15", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "CRCL270416P00080000", "bid": 11.15, "bid_size": 224.0, "ask": 11.85, "ask_size": 17.0, "iv": 0.7214, "open_interest": 143.0, "volume": 32.0, "delta": -0.3022, "gamma": 0.0078, "vega": 0.2181, "theta": -0.0438, "rho": -0.156, "theo": 11.5983, "change": -2.225, "open": 11.15, "high": 11.2, "low": 11.15, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-21T14:41:23", "percent_change": -16.5736, "prev_day_close": 13.4249997138977}, {"option": "CRCL270416C00085000", "bid": 19.25, "bid_size": 441.0, "ask": 22.75, "ask_size": 237.0, "iv": 0.7246, "open_interest": 54.0, "volume": 5.0, "delta": 0.6647, "gamma": 0.0081, "vega": 0.2297, "theta": -0.0436, "rho": 0.1886, "theo": 21.0287, "change": 3.185, "open": 21.61, "high": 21.61, "low": 21.61, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-10-21T11:49:17", "percent_change": 17.2863, "prev_day_close": 18.4250001907349}, {"option": "CRCL270416P00085000", "bid": 13.8, "bid_size": 38.0, "ask": 15.35, "ask_size": 126.0, "iv": 0.7446, "open_interest": 48.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0083, "vega": 0.2304, "theta": -0.0462, "rho": -0.178, "theo": 14.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-20T10:50:20", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "CRCL270416C00090000", "bid": 18.35, "bid_size": 15.0, "ask": 20.05, "ask_size": 299.0, "iv": 0.739, "open_interest": 186.0, "volume": 1.0, "delta": 0.6228, "gamma": 0.0084, "vega": 0.2392, "theta": -0.046, "rho": 0.1807, "theo": 18.8953, "change": 3.85, "open": 20.05, "high": 20.05, "low": 20.05, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-21T14:04:53", "percent_change": 23.7654, "prev_day_close": 16.2000002861023}, {"option": "CRCL270416P00090000", "bid": 16.45, "bid_size": 77.0, "ask": 17.25, "ask_size": 11.0, "iv": 0.723, "open_interest": 73.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.0087, "vega": 0.2394, "theta": -0.048, "rho": -0.1992, "theo": 16.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-10-14T11:29:38", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "CRCL270416C00095000", "bid": 16.3, "bid_size": 109.0, "ask": 18.5, "ask_size": 191.0, "iv": 0.7445, "open_interest": 32.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0086, "vega": 0.2456, "theta": -0.0477, "rho": 0.1718, "theo": 16.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-19T10:04:15", "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "CRCL270416P00095000", "bid": 19.45, "bid_size": 75.0, "ask": 20.5, "ask_size": 41.0, "iv": 0.7284, "open_interest": 19.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0089, "vega": 0.2453, "theta": -0.0491, "rho": -0.2192, "theo": 19.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.35, "last_trade_time": "2026-10-19T11:14:29", "percent_change": 0.0, "prev_day_close": 22.4249992370605}, {"option": "CRCL270416C00100000", "bid": 14.85, "bid_size": 23.0, "ask": 16.65, "ask_size": 360.0, "iv": 0.7484, "open_interest": 1376.0, "volume": 20.0, "delta": 0.5421, "gamma": 0.0087, "vega": 0.2492, "theta": -0.0488, "rho": 0.1629, "theo": 15.239, "change": 2.15, "open": 15.35, "high": 15.35, "low": 15.25, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-10-21T11:25:20", "percent_change": 16.4122, "prev_day_close": 13.0999999046326}, {"option": "CRCL270416P00100000", "bid": 22.6, "bid_size": 77.0, "ask": 23.6, "ask_size": 27.0, "iv": 0.7256, "open_interest": 62.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0091, "vega": 0.248, "theta": -0.0496, "rho": -0.2375, "theo": 23.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.75, "last_trade_time": "2026-10-16T13:04:06", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CRCL270416C00105000", "bid": 13.15, "bid_size": 26.0, "ask": 14.85, "ask_size": 201.0, "iv": 0.7413, "open_interest": 23.0, "volume": 13.0, "delta": 0.5042, "gamma": 0.0088, "vega": 0.2504, "theta": -0.0494, "rho": 0.1536, "theo": 13.6935, "change": 0.565, "open": 12.3, "high": 12.3, "low": 12.29, "tick": "no_change", "last_trade_price": 12.29, "last_trade_time": "2026-10-21T09:55:13", "percent_change": 4.81876, "prev_day_close": 11.7249999046326}, {"option": "CRCL270416P00105000", "bid": 25.95, "bid_size": 70.0, "ask": 29.05, "ask_size": 96.0, "iv": 0.7667, "open_interest": 8.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0092, "vega": 0.2483, "theta": -0.0496, "rho": -0.255, "theo": 26.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-10-19T11:06:06", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "CRCL270416C00110000", "bid": 11.8, "bid_size": 83.0, "ask": 13.65, "ask_size": 277.0, "iv": 0.7469, "open_interest": 183.0, "volume": 2.0, "delta": 0.4682, "gamma": 0.0087, "vega": 0.2495, "theta": -0.0495, "rho": 0.1445, "theo": 12.3121, "change": 2.255, "open": 10.6, "high": 12.83, "low": 10.6, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-10-21T13:19:35", "percent_change": 21.3239, "prev_day_close": 10.5750002861023}, {"option": "CRCL270416P00110000", "bid": 29.5, "bid_size": 147.0, "ask": 32.75, "ask_size": 201.0, "iv": 0.7702, "open_interest": 101.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0092, "vega": 0.246, "theta": -0.0492, "rho": -0.2701, "theo": 30.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.96, "last_trade_time": "2026-09-09T12:14:19", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "CRCL270416C00115000", "bid": 10.75, "bid_size": 14.0, "ask": 11.35, "ask_size": 9.0, "iv": 0.7256, "open_interest": 165.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0086, "vega": 0.2467, "theta": -0.0492, "rho": 0.1355, "theo": 11.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-10-20T11:10:49", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CRCL270416P00115000", "bid": 33.2, "bid_size": 90.0, "ask": 35.15, "ask_size": 89.0, "iv": 0.7441, "open_interest": 6.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0091, "vega": 0.2418, "theta": -0.0483, "rho": -0.2829, "theo": 33.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-10-19T10:43:47", "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "CRCL270416C00120000", "bid": 9.65, "bid_size": 22.0, "ask": 10.1, "ask_size": 59.0, "iv": 0.7292, "open_interest": 125.0, "volume": 4.0, "delta": 0.4024, "gamma": 0.0084, "vega": 0.2425, "theta": -0.0486, "rho": 0.1269, "theo": 9.9794, "change": 2.36, "open": 9.0, "high": 10.7, "low": 9.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-10-21T14:21:26", "percent_change": 28.4337, "prev_day_close": 8.30000019073486}, {"option": "CRCL270416P00120000", "bid": 37.1, "bid_size": 89.0, "ask": 40.2, "ask_size": 98.0, "iv": 0.7707, "open_interest": 7.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.009, "vega": 0.2357, "theta": -0.0471, "rho": -0.2926, "theo": 37.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.05, "last_trade_time": "2026-10-14T15:36:51", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "CRCL270416C00125000", "bid": 8.75, "bid_size": 53.0, "ask": 9.05, "ask_size": 37.0, "iv": 0.7313, "open_interest": 231.0, "volume": 9.0, "delta": 0.3725, "gamma": 0.0082, "vega": 0.2369, "theta": -0.0477, "rho": 0.1184, "theo": 8.9915, "change": 1.96, "open": 9.25, "high": 9.41, "low": 9.25, "tick": "no_change", "last_trade_price": 9.41, "last_trade_time": "2026-10-21T12:55:19", "percent_change": 26.3087, "prev_day_close": 7.45000004768372}, {"option": "CRCL270416P00125000", "bid": 40.6, "bid_size": 111.0, "ask": 44.0, "ask_size": 97.0, "iv": 0.7583, "open_interest": 4.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0088, "vega": 0.2289, "theta": -0.0457, "rho": -0.3014, "theo": 41.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.12, "last_trade_time": "2026-10-14T11:40:59", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "CRCL270416C00130000", "bid": 7.9, "bid_size": 45.0, "ask": 8.15, "ask_size": 5.0, "iv": 0.7327, "open_interest": 85.0, "volume": 3.0, "delta": 0.3449, "gamma": 0.008, "vega": 0.2308, "theta": -0.0466, "rho": 0.1107, "theo": 8.1227, "change": 1.475, "open": 8.2, "high": 8.5, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-21T15:45:15", "percent_change": 22.0974, "prev_day_close": 6.67500019073486}, {"option": "CRCL270416P00130000", "bid": 44.2, "bid_size": 110.0, "ask": 48.15, "ask_size": 94.0, "iv": 0.7501, "open_interest": 1.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0086, "vega": 0.22, "theta": -0.0441, "rho": -0.3083, "theo": 45.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-08-26T10:34:01", "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "CRCL270416C00135000", "bid": 7.15, "bid_size": 8.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.7358, "open_interest": 1523.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0077, "vega": 0.2236, "theta": -0.0453, "rho": 0.1031, "theo": 7.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-02T10:57:01", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "CRCL270416P00135000", "bid": 48.35, "bid_size": 112.0, "ask": 52.35, "ask_size": 91.0, "iv": 0.7506, "open_interest": 26.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0084, "vega": 0.2105, "theta": -0.0423, "rho": -0.3121, "theo": 50.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.65, "last_trade_time": "2026-10-14T10:10:56", "percent_change": 0.0, "prev_day_close": 54.2749996185303}, {"option": "CRCL270416C00140000", "bid": 6.5, "bid_size": 9.0, "ask": 6.95, "ask_size": 5.0, "iv": 0.7398, "open_interest": 26.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0074, "vega": 0.216, "theta": -0.044, "rho": 0.0961, "theo": 6.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-10-16T15:11:41", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CRCL270416P00140000", "bid": 52.55, "bid_size": 107.0, "ask": 55.55, "ask_size": 74.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0082, "vega": 0.2007, "theta": -0.0404, "rho": -0.3118, "theo": 54.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "CRCL270416C00145000", "bid": 5.9, "bid_size": 13.0, "ask": 6.15, "ask_size": 30.0, "iv": 0.7428, "open_interest": 3243.0, "volume": 1.0, "delta": 0.2734, "gamma": 0.0071, "vega": 0.2082, "theta": -0.0425, "rho": 0.0895, "theo": 6.0189, "change": 0.725, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-21T10:36:23", "percent_change": 14.7208, "prev_day_close": 4.92500019073486}, {"option": "CRCL270416P00145000", "bid": 56.85, "bid_size": 97.0, "ask": 60.85, "ask_size": 91.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.008, "vega": 0.1897, "theta": -0.0384, "rho": -0.3122, "theo": 58.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "CRCL270416C00150000", "bid": 5.35, "bid_size": 11.0, "ask": 5.65, "ask_size": 5.0, "iv": 0.7476, "open_interest": 146.0, "volume": 2.0, "delta": 0.253, "gamma": 0.0068, "vega": 0.2, "theta": -0.0409, "rho": 0.0832, "theo": 5.4607, "change": 0.7, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-10-21T10:36:19", "percent_change": 15.7303, "prev_day_close": 4.45000004768372}, {"option": "CRCL270416P00150000", "bid": 61.2, "bid_size": 67.0, "ask": 65.3, "ask_size": 65.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0077, "vega": 0.1793, "theta": -0.0363, "rho": -0.3126, "theo": 63.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "CRCL270617C00035000", "bid": 56.25, "bid_size": 15.0, "ask": 59.65, "ask_size": 79.0, "iv": 0.8608, "open_interest": 18.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0012, "vega": 0.0505, "theta": -0.0006, "rho": 0.201, "theo": 57.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.05, "last_trade_time": "2026-10-15T09:30:06", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "CRCL270617P00035000", "bid": 0.7, "bid_size": 105.0, "ask": 1.0, "ask_size": 245.0, "iv": 0.776, "open_interest": 211.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0012, "vega": 0.051, "theta": -0.008, "rho": -0.022, "theo": 0.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-20T09:50:09", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "CRCL270617C00040000", "bid": 51.15, "bid_size": 127.0, "ask": 55.4, "ask_size": 96.0, "iv": 0.7797, "open_interest": 40.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0018, "vega": 0.0714, "theta": -0.0044, "rho": 0.22, "theo": 53.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.78, "last_trade_time": "2026-10-16T13:03:55", "percent_change": 0.0, "prev_day_close": 48.0249996185303}, {"option": "CRCL270617P00040000", "bid": 1.05, "bid_size": 186.0, "ask": 1.7, "ask_size": 226.0, "iv": 0.7625, "open_interest": 82.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0018, "vega": 0.072, "theta": -0.0112, "rho": -0.0338, "theo": 1.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-15T11:14:28", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "CRCL270617C00045000", "bid": 47.4, "bid_size": 206.0, "ask": 51.1, "ask_size": 239.0, "iv": 0.7764, "open_interest": 149.0, "volume": 100.0, "delta": 0.9412, "gamma": 0.0024, "vega": 0.0949, "theta": -0.0085, "rho": 0.2352, "theo": 49.016, "change": 2.025, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "no_change", "last_trade_price": 46.0, "last_trade_time": "2026-10-21T10:18:05", "percent_change": 4.60489, "prev_day_close": 43.9750003814697}, {"option": "CRCL270617P00045000", "bid": 1.87, "bid_size": 192.0, "ask": 2.29, "ask_size": 177.0, "iv": 0.7509, "open_interest": 709.0, "volume": 3.0, "delta": -0.0679, "gamma": 0.0024, "vega": 0.0958, "theta": -0.0148, "rho": -0.0488, "theo": 2.0908, "change": -0.315, "open": 2.2, "high": 2.2, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T13:35:31", "percent_change": -13.6069, "prev_day_close": 2.31499993801117}, {"option": "CRCL270617C00050000", "bid": 42.95, "bid_size": 376.0, "ask": 47.15, "ask_size": 238.0, "iv": 0.7403, "open_interest": 276.0, "volume": 6.0, "delta": 0.917, "gamma": 0.003, "vega": 0.12, "theta": -0.0128, "rho": 0.2466, "theo": 45.1037, "change": 5.745, "open": 41.71, "high": 45.87, "low": 41.71, "tick": "up", "last_trade_price": 45.87, "last_trade_time": "2026-10-21T12:53:12", "percent_change": 14.3178, "prev_day_close": 40.125}, {"option": "CRCL270617P00050000", "bid": 2.62, "bid_size": 234.0, "ask": 3.4, "ask_size": 204.0, "iv": 0.7429, "open_interest": 1041.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0031, "vega": 0.1212, "theta": -0.0186, "rho": -0.0668, "theo": 3.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-10-20T11:57:13", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CRCL270617C00055000", "bid": 39.35, "bid_size": 161.0, "ask": 43.45, "ask_size": 162.0, "iv": 0.7377, "open_interest": 44.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0037, "vega": 0.1455, "theta": -0.0171, "rho": 0.2544, "theo": 41.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.96, "last_trade_time": "2026-10-09T12:31:45", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "CRCL270617P00055000", "bid": 3.7, "bid_size": 381.0, "ask": 4.8, "ask_size": 342.0, "iv": 0.742, "open_interest": 383.0, "volume": 1.0, "delta": -0.121, "gamma": 0.0038, "vega": 0.1469, "theta": -0.0224, "rho": -0.0877, "theo": 4.2127, "change": -0.225, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-21T09:53:05", "percent_change": -4.86486, "prev_day_close": 4.625}, {"option": "CRCL270617C00060000", "bid": 35.95, "bid_size": 297.0, "ask": 39.45, "ask_size": 265.0, "iv": 0.7184, "open_interest": 132.0, "volume": 1.0, "delta": 0.8584, "gamma": 0.0044, "vega": 0.1703, "theta": -0.0213, "rho": 0.2589, "theo": 37.9903, "change": 2.225, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-21T09:57:10", "percent_change": 6.6867, "prev_day_close": 33.2750005722046}, {"option": "CRCL270617P00060000", "bid": 5.2, "bid_size": 331.0, "ask": 5.85, "ask_size": 30.0, "iv": 0.7287, "open_interest": 1296.0, "volume": 6.0, "delta": -0.1525, "gamma": 0.0045, "vega": 0.1719, "theta": -0.0261, "rho": -0.1108, "theo": 5.6417, "change": -0.9, "open": 5.9, "high": 5.9, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T12:45:15", "percent_change": -14.2857, "prev_day_close": 6.29999995231628}, {"option": "CRCL270617C00065000", "bid": 32.3, "bid_size": 420.0, "ask": 36.45, "ask_size": 286.0, "iv": 0.7105, "open_interest": 400.0, "volume": 6.0, "delta": 0.8253, "gamma": 0.005, "vega": 0.1937, "theta": -0.0253, "rho": 0.2602, "theo": 34.8038, "change": 3.675, "open": 31.5, "high": 34.65, "low": 31.5, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-10-21T13:44:36", "percent_change": 11.8644, "prev_day_close": 30.9749994277954}, {"option": "CRCL270617P00065000", "bid": 6.75, "bid_size": 307.0, "ask": 7.8, "ask_size": 299.0, "iv": 0.7302, "open_interest": 524.0, "volume": 4.0, "delta": -0.1864, "gamma": 0.0051, "vega": 0.1953, "theta": -0.0296, "rho": -0.1352, "theo": 7.326, "change": -0.8, "open": 7.61, "high": 7.82, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T11:35:35", "percent_change": -9.87654, "prev_day_close": 8.09999990463257}, {"option": "CRCL270617C00070000", "bid": 30.65, "bid_size": 80.0, "ask": 33.2, "ask_size": 262.0, "iv": 0.7339, "open_interest": 237.0, "volume": 7.0, "delta": 0.7906, "gamma": 0.0055, "vega": 0.2151, "theta": -0.0289, "rho": 0.2588, "theo": 31.8625, "change": 5.35, "open": 30.5, "high": 32.7, "low": 30.5, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-10-21T13:31:36", "percent_change": 19.5612, "prev_day_close": 27.3499994277954}, {"option": "CRCL270617P00070000", "bid": 8.6, "bid_size": 378.0, "ask": 9.55, "ask_size": 39.0, "iv": 0.7224, "open_interest": 814.0, "volume": 13.0, "delta": -0.2222, "gamma": 0.0057, "vega": 0.2169, "theta": -0.0328, "rho": -0.1612, "theo": 9.262, "change": -1.275, "open": 9.84, "high": 9.84, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-21T13:14:49", "percent_change": -12.5307, "prev_day_close": 10.1750001907349}, {"option": "CRCL270617C00075000", "bid": 27.35, "bid_size": 195.0, "ask": 30.65, "ask_size": 202.0, "iv": 0.7231, "open_interest": 85.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.006, "vega": 0.2338, "theta": -0.0321, "rho": 0.2554, "theo": 29.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.26, "last_trade_time": "2026-10-16T15:59:13", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "CRCL270617P00075000", "bid": 11.25, "bid_size": 37.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.7313, "open_interest": 2356.0, "volume": 10.0, "delta": -0.259, "gamma": 0.0062, "vega": 0.2357, "theta": -0.0356, "rho": -0.1881, "theo": 11.4425, "change": -1.85, "open": 11.77, "high": 11.77, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-21T14:41:23", "percent_change": -14.3411, "prev_day_close": 12.9000000953674}, {"option": "CRCL270617C00080000", "bid": 25.5, "bid_size": 186.0, "ask": 27.85, "ask_size": 281.0, "iv": 0.7291, "open_interest": 1657.0, "volume": 13.0, "delta": 0.7188, "gamma": 0.0064, "vega": 0.25, "theta": -0.0349, "rho": 0.2502, "theo": 26.6863, "change": 4.0, "open": 24.58, "high": 27.15, "low": 23.71, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-10-21T13:55:39", "percent_change": 17.2786, "prev_day_close": 23.1499996185303}, {"option": "CRCL270617P00080000", "bid": 13.75, "bid_size": 7.0, "ask": 14.25, "ask_size": 53.0, "iv": 0.735, "open_interest": 783.0, "volume": 14.0, "delta": -0.2964, "gamma": 0.0067, "vega": 0.2514, "theta": -0.0379, "rho": -0.2138, "theo": 13.8611, "change": -1.925, "open": 14.9, "high": 14.9, "low": 13.5, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-21T15:46:25", "percent_change": -12.4394, "prev_day_close": 15.4749999046326}, {"option": "CRCL270617C00085000", "bid": 23.35, "bid_size": 78.0, "ask": 25.85, "ask_size": 257.0, "iv": 0.7361, "open_interest": 245.0, "volume": 2.0, "delta": 0.6828, "gamma": 0.0068, "vega": 0.2633, "theta": -0.0372, "rho": 0.2435, "theo": 24.4274, "change": 2.3, "open": 24.65, "high": 24.65, "low": 23.65, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-10-21T15:20:02", "percent_change": 10.7728, "prev_day_close": 21.3500003814697}, {"option": "CRCL270617P00085000", "bid": 16.35, "bid_size": 27.0, "ask": 16.85, "ask_size": 13.0, "iv": 0.7333, "open_interest": 199.0, "volume": 2.0, "delta": -0.3339, "gamma": 0.0071, "vega": 0.2644, "theta": -0.0399, "rho": -0.2398, "theo": 16.5014, "change": -2.62, "open": 16.22, "high": 16.38, "low": 16.22, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-10-21T12:19:36", "percent_change": -13.7895, "prev_day_close": 19.0}, {"option": "CRCL270617C00090000", "bid": 21.75, "bid_size": 3.0, "ask": 23.7, "ask_size": 469.0, "iv": 0.743, "open_interest": 965.0, "volume": 25.0, "delta": 0.6474, "gamma": 0.0071, "vega": 0.2738, "theta": -0.0391, "rho": 0.236, "theo": 22.3706, "change": 3.825, "open": 19.8, "high": 23.25, "low": 19.8, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-10-21T13:55:36", "percent_change": 19.6911, "prev_day_close": 19.4250001907349}, {"option": "CRCL270617P00090000", "bid": 18.7, "bid_size": 301.0, "ask": 19.8, "ask_size": 45.0, "iv": 0.7263, "open_interest": 256.0, "volume": 4.0, "delta": -0.3709, "gamma": 0.0074, "vega": 0.2744, "theta": -0.0414, "rho": -0.2655, "theo": 19.3518, "change": -2.01, "open": 19.4, "high": 19.66, "low": 18.99, "tick": "down", "last_trade_price": 18.99, "last_trade_time": "2026-10-21T11:43:45", "percent_change": -9.57143, "prev_day_close": 21.0}, {"option": "CRCL270617C00095000", "bid": 19.05, "bid_size": 273.0, "ask": 21.8, "ask_size": 236.0, "iv": 0.7281, "open_interest": 281.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0073, "vega": 0.2817, "theta": -0.0406, "rho": 0.2276, "theo": 20.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-10-16T11:07:32", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "CRCL270617P00095000", "bid": 21.25, "bid_size": 229.0, "ask": 23.6, "ask_size": 190.0, "iv": 0.7318, "open_interest": 634.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0076, "vega": 0.2815, "theta": -0.0426, "rho": -0.2889, "theo": 22.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-10-19T14:28:41", "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "CRCL270617C00100000", "bid": 18.25, "bid_size": 1.0, "ask": 19.75, "ask_size": 360.0, "iv": 0.7387, "open_interest": 2867.0, "volume": 25.0, "delta": 0.5792, "gamma": 0.0074, "vega": 0.2873, "theta": -0.0418, "rho": 0.2189, "theo": 18.8005, "change": 3.2, "open": 17.0, "high": 19.56, "low": 16.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-21T13:57:40", "percent_change": 19.8758, "prev_day_close": 16.0999999046326}, {"option": "CRCL270617P00100000", "bid": 25.15, "bid_size": 84.0, "ask": 26.15, "ask_size": 18.0, "iv": 0.7328, "open_interest": 260.0, "volume": 5.0, "delta": -0.4426, "gamma": 0.0078, "vega": 0.2862, "theta": -0.0434, "rho": -0.312, "theo": 25.6212, "change": -2.02, "open": 25.53, "high": 25.53, "low": 25.53, "tick": "no_change", "last_trade_price": 25.53, "last_trade_time": "2026-10-21T15:55:12", "percent_change": -7.33212, "prev_day_close": 27.5500001907349}, {"option": "CRCL270617C00105000", "bid": 16.4, "bid_size": 62.0, "ask": 17.8, "ask_size": 287.0, "iv": 0.7276, "open_interest": 1413.0, "volume": 3.0, "delta": 0.547, "gamma": 0.0075, "vega": 0.2907, "theta": -0.0425, "rho": 0.2097, "theo": 17.2574, "change": 3.11, "open": 17.75, "high": 17.86, "low": 17.75, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-10-21T14:20:44", "percent_change": 21.0847, "prev_day_close": 14.75}, {"option": "CRCL270617P00105000", "bid": 27.8, "bid_size": 150.0, "ask": 29.6, "ask_size": 19.0, "iv": 0.7222, "open_interest": 144.0, "volume": 10.0, "delta": -0.4767, "gamma": 0.0079, "vega": 0.2882, "theta": -0.0438, "rho": -0.332, "theo": 29.0099, "change": -3.075, "open": 29.3, "high": 29.3, "low": 29.3, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-10-21T11:10:17", "percent_change": -9.49807, "prev_day_close": 32.3750009536743}, {"option": "CRCL270617C00110000", "bid": 13.55, "bid_size": 464.0, "ask": 17.05, "ask_size": 326.0, "iv": 0.7153, "open_interest": 3012.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0075, "vega": 0.2922, "theta": -0.043, "rho": 0.2006, "theo": 15.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-19T13:39:27", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CRCL270617P00110000", "bid": 31.2, "bid_size": 165.0, "ask": 33.45, "ask_size": 85.0, "iv": 0.7265, "open_interest": 117.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.008, "vega": 0.2882, "theta": -0.044, "rho": -0.3507, "theo": 32.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2026-10-20T10:09:49", "percent_change": 0.0, "prev_day_close": 35.0250015258789}, {"option": "CRCL270617C00115000", "bid": 13.6, "bid_size": 278.0, "ask": 15.55, "ask_size": 334.0, "iv": 0.7355, "open_interest": 1667.0, "volume": 1.0, "delta": 0.4869, "gamma": 0.0075, "vega": 0.292, "theta": -0.0432, "rho": 0.1915, "theo": 14.587, "change": 0.725, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-21T10:14:45", "percent_change": 5.95482, "prev_day_close": 12.1750001907349}, {"option": "CRCL270617P00115000", "bid": 34.9, "bid_size": 225.0, "ask": 38.95, "ask_size": 286.0, "iv": 0.7602, "open_interest": 615.0, "volume": 0.0, "delta": -0.541, "gamma": 0.008, "vega": 0.2865, "theta": -0.0439, "rho": -0.3686, "theo": 36.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-10-20T09:43:31", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CRCL270617C00120000", "bid": 12.75, "bid_size": 28.0, "ask": 14.5, "ask_size": 342.0, "iv": 0.7441, "open_interest": 5408.0, "volume": 58.0, "delta": 0.459, "gamma": 0.0074, "vega": 0.2903, "theta": -0.0432, "rho": 0.1824, "theo": 13.4341, "change": 2.86, "open": 12.27, "high": 14.21, "low": 12.12, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-10-21T14:05:56", "percent_change": 25.1982, "prev_day_close": 11.3499999046326}, {"option": "CRCL270617P00120000", "bid": 38.9, "bid_size": 221.0, "ask": 40.85, "ask_size": 56.0, "iv": 0.732, "open_interest": 978.0, "volume": 0.0, "delta": -0.571, "gamma": 0.008, "vega": 0.283, "theta": -0.0435, "rho": -0.381, "theo": 40.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.38, "last_trade_time": "2026-10-19T10:43:47", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "CRCL270617C00125000", "bid": 11.65, "bid_size": 16.0, "ask": 13.35, "ask_size": 326.0, "iv": 0.7432, "open_interest": 2310.0, "volume": 4.0, "delta": 0.4327, "gamma": 0.0073, "vega": 0.2876, "theta": -0.043, "rho": 0.1738, "theo": 12.3867, "change": 2.8, "open": 13.0, "high": 13.0, "low": 12.95, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-21T13:55:12", "percent_change": 27.451, "prev_day_close": 10.2000002861023}, {"option": "CRCL270617P00125000", "bid": 42.45, "bid_size": 144.0, "ask": 45.25, "ask_size": 99.0, "iv": 0.7357, "open_interest": 73.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.008, "vega": 0.2784, "theta": -0.043, "rho": -0.3957, "theo": 43.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.34, "last_trade_time": "2026-10-16T11:03:35", "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "CRCL270617C00130000", "bid": 10.5, "bid_size": 306.0, "ask": 12.4, "ask_size": 294.0, "iv": 0.7416, "open_interest": 410.0, "volume": 20.0, "delta": 0.4079, "gamma": 0.0072, "vega": 0.2837, "theta": -0.0426, "rho": 0.1652, "theo": 11.4346, "change": 2.33, "open": 10.05, "high": 12.03, "low": 9.95, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-10-21T14:43:14", "percent_change": 24.0206, "prev_day_close": 9.7000002861023}, {"option": "CRCL270617P00130000", "bid": 47.3, "bid_size": 87.0, "ask": 48.85, "ask_size": 44.0, "iv": 0.7449, "open_interest": 132.0, "volume": 1.0, "delta": -0.6269, "gamma": 0.0079, "vega": 0.2719, "theta": -0.0423, "rho": -0.4062, "theo": 47.9695, "change": -3.25, "open": 47.85, "high": 47.85, "low": 47.85, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-10-21T15:36:33", "percent_change": -6.36008, "prev_day_close": 51.1000003814697}, {"option": "CRCL270617C00135000", "bid": 9.8, "bid_size": 59.0, "ask": 11.4, "ask_size": 359.0, "iv": 0.744, "open_interest": 719.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0071, "vega": 0.279, "theta": -0.042, "rho": 0.1569, "theo": 10.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T09:35:52", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "CRCL270617P00135000", "bid": 50.5, "bid_size": 179.0, "ask": 52.8, "ask_size": 13.0, "iv": 0.7263, "open_interest": 246.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0078, "vega": 0.264, "theta": -0.0414, "rho": -0.4094, "theo": 52.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.2, "last_trade_time": "2026-09-23T14:41:13", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "CRCL270617C00140000", "bid": 9.2, "bid_size": 83.0, "ask": 10.7, "ask_size": 303.0, "iv": 0.7509, "open_interest": 285.0, "volume": 5.0, "delta": 0.3626, "gamma": 0.0069, "vega": 0.2739, "theta": -0.0414, "rho": 0.1492, "theo": 9.7813, "change": 2.025, "open": 9.45, "high": 10.11, "low": 9.45, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-21T13:39:57", "percent_change": 25.3919, "prev_day_close": 7.97499990463257}, {"option": "CRCL270617P00140000", "bid": 54.6, "bid_size": 250.0, "ask": 57.25, "ask_size": 78.0, "iv": 0.7306, "open_interest": 227.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0078, "vega": 0.2571, "theta": -0.0405, "rho": -0.418, "theo": 56.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.62, "last_trade_time": "2026-10-20T14:00:08", "percent_change": 0.0, "prev_day_close": 59.5750007629394}, {"option": "CRCL270617C00145000", "bid": 7.25, "bid_size": 460.0, "ask": 9.85, "ask_size": 260.0, "iv": 0.7273, "open_interest": 203.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0068, "vega": 0.268, "theta": -0.0407, "rho": 0.1415, "theo": 9.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-19T09:34:51", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CRCL270617P00145000", "bid": 59.65, "bid_size": 107.0, "ask": 62.05, "ask_size": 93.0, "iv": 0.7583, "open_interest": 10.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0076, "vega": 0.2478, "theta": -0.0395, "rho": -0.4242, "theo": 60.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-09-25T10:33:16", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "CRCL270617C00150000", "bid": 7.75, "bid_size": 53.0, "ask": 9.2, "ask_size": 330.0, "iv": 0.7511, "open_interest": 2773.0, "volume": 40.0, "delta": 0.3226, "gamma": 0.0066, "vega": 0.2617, "theta": -0.0398, "rho": 0.1343, "theo": 8.4085, "change": 1.3, "open": 7.1, "high": 8.62, "low": 7.1, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T13:29:42", "percent_change": 18.5714, "prev_day_close": 7.0}, {"option": "CRCL270617P00150000", "bid": 63.15, "bid_size": 128.0, "ask": 65.65, "ask_size": 10.0, "iv": 0.7267, "open_interest": 38.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0075, "vega": 0.2388, "theta": -0.0384, "rho": -0.421, "theo": 64.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-10-20T10:43:41", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "CRCL270617C00155000", "bid": 7.25, "bid_size": 1.0, "ask": 8.6, "ask_size": 253.0, "iv": 0.755, "open_interest": 174.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.0064, "vega": 0.2553, "theta": -0.039, "rho": 0.1276, "theo": 7.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-10-16T13:40:59", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "CRCL270617P00155000", "bid": 67.55, "bid_size": 127.0, "ask": 71.45, "ask_size": 91.0, "iv": 0.7583, "open_interest": 1.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0074, "vega": 0.2278, "theta": -0.0372, "rho": -0.4186, "theo": 69.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.67, "last_trade_time": "2026-09-24T12:21:20", "percent_change": 0.0, "prev_day_close": 73.0249977111816}, {"option": "CRCL270617C00160000", "bid": 6.45, "bid_size": 269.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.7386, "open_interest": 312.0, "volume": 15.0, "delta": 0.2874, "gamma": 0.0062, "vega": 0.2486, "theta": -0.0381, "rho": 0.1211, "theo": 7.2637, "change": 1.135, "open": 6.76, "high": 6.76, "low": 6.76, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-10-21T11:23:15", "percent_change": 20.1778, "prev_day_close": 5.625}, {"option": "CRCL270617P00160000", "bid": 71.95, "bid_size": 128.0, "ask": 76.0, "ask_size": 72.0, "iv": 0.7609, "open_interest": 12.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0072, "vega": 0.2176, "theta": -0.036, "rho": -0.4204, "theo": 73.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.31, "last_trade_time": "2026-10-19T15:08:55", "percent_change": 0.0, "prev_day_close": 78.1749992370606}, {"option": "CRCL270617C00165000", "bid": 6.35, "bid_size": 7.0, "ask": 7.35, "ask_size": 258.0, "iv": 0.7579, "open_interest": 255.0, "volume": 2.0, "delta": 0.2715, "gamma": 0.006, "vega": 0.2416, "theta": -0.0371, "rho": 0.1148, "theo": 6.7634, "change": 0.725, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-21T11:13:12", "percent_change": 13.242, "prev_day_close": 5.47499990463257}, {"option": "CRCL270617P00165000", "bid": 76.4, "bid_size": 79.0, "ask": 80.6, "ask_size": 65.0, "iv": 0.7634, "open_interest": 1.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0071, "vega": 0.2074, "theta": -0.0348, "rho": -0.4125, "theo": 78.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.58, "last_trade_time": "2026-05-04T10:30:29", "percent_change": 0.0, "prev_day_close": 82.7749977111816}, {"option": "CRCL270617C00170000", "bid": 5.55, "bid_size": 310.0, "ask": 7.1, "ask_size": 257.0, "iv": 0.7571, "open_interest": 293.0, "volume": 15.0, "delta": 0.2566, "gamma": 0.0058, "vega": 0.2347, "theta": -0.0362, "rho": 0.109, "theo": 6.3053, "change": 0.665, "open": 5.89, "high": 5.89, "low": 5.89, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-10-21T11:23:15", "percent_change": 12.7273, "prev_day_close": 5.22499990463257}, {"option": "CRCL270617P00170000", "bid": 80.9, "bid_size": 82.0, "ask": 85.0, "ask_size": 66.0, "iv": 0.7597, "open_interest": 11.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.007, "vega": 0.1953, "theta": -0.0336, "rho": -0.4016, "theo": 82.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.62, "last_trade_time": "2026-05-04T10:31:35", "percent_change": 0.0, "prev_day_close": 86.8250007629394}, {"option": "CRCL270617C00175000", "bid": 5.4, "bid_size": 49.0, "ask": 6.55, "ask_size": 298.0, "iv": 0.7621, "open_interest": 132.0, "volume": 27.0, "delta": 0.2427, "gamma": 0.0056, "vega": 0.2279, "theta": -0.0352, "rho": 0.1036, "theo": 5.8846, "change": 0.775, "open": 5.3, "high": 5.65, "low": 5.3, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-21T10:55:19", "percent_change": 15.8974, "prev_day_close": 4.875}, {"option": "CRCL270617P00175000", "bid": 85.35, "bid_size": 91.0, "ask": 89.55, "ask_size": 68.0, "iv": 0.7554, "open_interest": 1.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0069, "vega": 0.1843, "theta": -0.0323, "rho": -0.3929, "theo": 87.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.7, "last_trade_time": "2026-04-13T15:27:51", "percent_change": 0.0, "prev_day_close": 92.0749969482422}, {"option": "CRCL270617C00180000", "bid": 5.0, "bid_size": 71.0, "ask": 6.15, "ask_size": 354.0, "iv": 0.7636, "open_interest": 235.0, "volume": 5.0, "delta": 0.2296, "gamma": 0.0055, "vega": 0.221, "theta": -0.0342, "rho": 0.0984, "theo": 5.498, "change": 0.9, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T11:09:14", "percent_change": 20.0, "prev_day_close": 4.5}, {"option": "CRCL270617P00180000", "bid": 90.05, "bid_size": 103.0, "ask": 93.15, "ask_size": 59.0, "iv": 0.7259, "open_interest": 3.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0067, "vega": 0.1741, "theta": -0.0308, "rho": -0.3873, "theo": 92.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-20T15:09:40", "percent_change": 0.0, "prev_day_close": 97.125}, {"option": "CRCL270617C00185000", "bid": 4.05, "bid_size": 492.0, "ask": 5.6, "ask_size": 206.0, "iv": 0.7468, "open_interest": 153.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0053, "vega": 0.214, "theta": -0.0332, "rho": 0.0934, "theo": 5.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-16T15:11:10", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CRCL270617P00185000", "bid": 94.7, "bid_size": 94.0, "ask": 97.9, "ask_size": 60.0, "iv": 0.7251, "open_interest": 1.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0066, "vega": 0.164, "theta": -0.0295, "rho": -0.3653, "theo": 96.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.8, "last_trade_time": "2026-03-17T13:39:37", "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "CRCL270617C00190000", "bid": 3.8, "bid_size": 238.0, "ask": 5.4, "ask_size": 229.0, "iv": 0.7532, "open_interest": 860.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0051, "vega": 0.2072, "theta": -0.0323, "rho": 0.0887, "theo": 4.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-10-12T12:47:17", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CRCL270617P00190000", "bid": 99.3, "bid_size": 87.0, "ask": 103.45, "ask_size": 44.0, "iv": 0.7499, "open_interest": 45.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0065, "vega": 0.1509, "theta": -0.0289, "rho": -0.3464, "theo": 101.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.09, "last_trade_time": "2026-08-27T09:46:16", "percent_change": 0.0, "prev_day_close": 106.600002288818}, {"option": "CRCL270617C00195000", "bid": 3.95, "bid_size": 256.0, "ask": 5.05, "ask_size": 329.0, "iv": 0.765, "open_interest": 261.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0049, "vega": 0.2008, "theta": -0.0313, "rho": 0.0844, "theo": 4.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-13T13:41:23", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "CRCL270617P00195000", "bid": 103.95, "bid_size": 130.0, "ask": 109.1, "ask_size": 128.0, "iv": 0.7794, "open_interest": 87.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0064, "vega": 0.138, "theta": -0.0278, "rho": -0.3306, "theo": 106.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.17, "last_trade_time": "2026-08-26T14:51:28", "percent_change": 0.0, "prev_day_close": 111.375}, {"option": "CRCL270617C00200000", "bid": 3.8, "bid_size": 186.0, "ask": 4.7, "ask_size": 348.0, "iv": 0.7683, "open_interest": 1851.0, "volume": 63.0, "delta": 0.1851, "gamma": 0.0048, "vega": 0.1944, "theta": -0.0304, "rho": 0.0803, "theo": 4.2361, "change": 1.395, "open": 3.8, "high": 4.7, "low": 3.8, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T14:48:56", "percent_change": 42.2088, "prev_day_close": 3.30499994754791}, {"option": "CRCL270617P00200000", "bid": 107.3, "bid_size": 230.0, "ask": 113.85, "ask_size": 222.0, "iv": 0.7155, "open_interest": 231.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0063, "vega": 0.1286, "theta": -0.0264, "rho": -0.3171, "theo": 111.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.51, "last_trade_time": "2026-09-03T10:26:44", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "CRCL271217C00030000", "bid": 60.0, "bid_size": 222.0, "ask": 66.15, "ask_size": 225.0, "iv": 0.7408, "open_interest": 107.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.001, "vega": 0.0738, "theta": 0.0, "rho": 0.2775, "theo": 63.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.65, "last_trade_time": "2026-10-15T10:35:30", "percent_change": 0.0, "prev_day_close": 57.875}, {"option": "CRCL271217P00030000", "bid": 1.15, "bid_size": 132.0, "ask": 1.59, "ask_size": 175.0, "iv": 0.7585, "open_interest": 536.0, "volume": 10.0, "delta": -0.0347, "gamma": 0.001, "vega": 0.0748, "theta": -0.0065, "rho": -0.0476, "theo": 1.383, "change": -0.195, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T10:29:04", "percent_change": -12.2257, "prev_day_close": 1.59500002861023}, {"option": "CRCL271217C00035000", "bid": 56.0, "bid_size": 289.0, "ask": 62.7, "ask_size": 265.0, "iv": 0.7599, "open_interest": 286.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0014, "vega": 0.1001, "theta": -0.0012, "rho": 0.3074, "theo": 59.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-10-12T10:58:19", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "CRCL271217P00035000", "bid": 1.58, "bid_size": 204.0, "ask": 2.29, "ask_size": 9.0, "iv": 0.7281, "open_interest": 402.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0015, "vega": 0.1015, "theta": -0.0088, "rho": -0.07, "theo": 2.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T10:46:29", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "CRCL271217C00040000", "bid": 53.0, "bid_size": 107.0, "ask": 58.05, "ask_size": 123.0, "iv": 0.7445, "open_interest": 65.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0018, "vega": 0.128, "theta": -0.0041, "rho": 0.3318, "theo": 55.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-15T15:48:49", "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "CRCL271217P00040000", "bid": 2.8, "bid_size": 69.0, "ask": 3.35, "ask_size": 80.0, "iv": 0.7384, "open_interest": 602.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0019, "vega": 0.1299, "theta": -0.0111, "rho": -0.0963, "theo": 3.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-19T14:42:47", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CRCL271217C00045000", "bid": 49.0, "bid_size": 122.0, "ask": 54.6, "ask_size": 124.0, "iv": 0.7262, "open_interest": 43.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0023, "vega": 0.1566, "theta": -0.007, "rho": 0.3511, "theo": 51.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-10-02T13:18:14", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "CRCL271217P00045000", "bid": 4.0, "bid_size": 132.0, "ask": 4.85, "ask_size": 223.0, "iv": 0.7427, "open_interest": 266.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0023, "vega": 0.1589, "theta": -0.0135, "rho": -0.1267, "theo": 4.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-10-19T14:42:47", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "CRCL271217C00050000", "bid": 47.55, "bid_size": 163.0, "ask": 52.4, "ask_size": 222.0, "iv": 0.8028, "open_interest": 101.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0027, "vega": 0.185, "theta": -0.0098, "rho": 0.3656, "theo": 48.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-10-12T14:38:26", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "CRCL271217P00050000", "bid": 5.15, "bid_size": 178.0, "ask": 6.25, "ask_size": 199.0, "iv": 0.7292, "open_interest": 513.0, "volume": 2.0, "delta": -0.1149, "gamma": 0.0028, "vega": 0.1877, "theta": -0.0158, "rho": -0.16, "theo": 5.7349, "change": -0.095, "open": 6.05, "high": 6.08, "low": 6.05, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-21T10:10:38", "percent_change": -1.53846, "prev_day_close": 6.17499995231628}, {"option": "CRCL271217C00055000", "bid": 43.25, "bid_size": 154.0, "ask": 48.05, "ask_size": 173.0, "iv": 0.7341, "open_interest": 42.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0031, "vega": 0.2124, "theta": -0.0125, "rho": 0.3759, "theo": 45.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.42, "last_trade_time": "2026-09-18T15:34:31", "percent_change": 0.0, "prev_day_close": 40.5750007629394}, {"option": "CRCL271217P00055000", "bid": 6.9, "bid_size": 166.0, "ask": 7.65, "ask_size": 49.0, "iv": 0.7223, "open_interest": 730.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0032, "vega": 0.2158, "theta": -0.0181, "rho": -0.196, "theo": 7.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-10-15T13:47:16", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "CRCL271217C00060000", "bid": 40.2, "bid_size": 262.0, "ask": 44.85, "ask_size": 251.0, "iv": 0.7213, "open_interest": 135.0, "volume": 26.0, "delta": 0.8427, "gamma": 0.0035, "vega": 0.2379, "theta": -0.0151, "rho": 0.3828, "theo": 42.6406, "change": 6.725, "open": 40.85, "high": 44.45, "low": 40.2, "tick": "no_change", "last_trade_price": 44.45, "last_trade_time": "2026-10-21T14:07:42", "percent_change": 17.8264, "prev_day_close": 37.7250003814697}, {"option": "CRCL271217P00060000", "bid": 8.75, "bid_size": 172.0, "ask": 9.55, "ask_size": 16.0, "iv": 0.721, "open_interest": 633.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0036, "vega": 0.2416, "theta": -0.0203, "rho": -0.2336, "theo": 9.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-10-20T11:46:51", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CRCL271217C00065000", "bid": 37.8, "bid_size": 288.0, "ask": 42.65, "ask_size": 266.0, "iv": 0.7349, "open_interest": 342.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0038, "vega": 0.2618, "theta": -0.0174, "rho": 0.3861, "theo": 39.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-10-16T15:22:53", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "CRCL271217P00065000", "bid": 10.65, "bid_size": 202.0, "ask": 11.9, "ask_size": 208.0, "iv": 0.7213, "open_interest": 854.0, "volume": 5.0, "delta": -0.1945, "gamma": 0.004, "vega": 0.2658, "theta": -0.0222, "rho": -0.2717, "theo": 11.3707, "change": -0.94, "open": 11.86, "high": 11.86, "low": 11.26, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-10-21T11:56:47", "percent_change": -7.70492, "prev_day_close": 12.2000002861023}, {"option": "CRCL271217C00070000", "bid": 34.0, "bid_size": 314.0, "ask": 39.65, "ask_size": 245.0, "iv": 0.701, "open_interest": 418.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0042, "vega": 0.2832, "theta": -0.0196, "rho": 0.3872, "theo": 37.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-10-16T15:00:44", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "CRCL271217P00070000", "bid": 12.6, "bid_size": 221.0, "ask": 14.05, "ask_size": 74.0, "iv": 0.712, "open_interest": 209.0, "volume": 54.0, "delta": -0.2227, "gamma": 0.0044, "vega": 0.2872, "theta": -0.024, "rho": -0.311, "theo": 13.6775, "change": -1.155, "open": 13.75, "high": 13.78, "low": 13.26, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-10-21T14:38:47", "percent_change": -7.97927, "prev_day_close": 14.4749999046326}, {"option": "CRCL271217C00075000", "bid": 34.15, "bid_size": 150.0, "ask": 37.2, "ask_size": 232.0, "iv": 0.7403, "open_interest": 288.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0045, "vega": 0.3024, "theta": -0.0216, "rho": 0.3857, "theo": 35.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-09-18T15:32:55", "percent_change": 0.0, "prev_day_close": 30.5750007629394}, {"option": "CRCL271217P00075000", "bid": 15.5, "bid_size": 192.0, "ask": 16.6, "ask_size": 141.0, "iv": 0.72, "open_interest": 2095.0, "volume": 105.0, "delta": -0.2509, "gamma": 0.0047, "vega": 0.3064, "theta": -0.0256, "rho": -0.3499, "theo": 16.1739, "change": -1.575, "open": 16.74, "high": 16.74, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-21T14:34:26", "percent_change": -9.17031, "prev_day_close": 17.1750001907349}, {"option": "CRCL271217C00080000", "bid": 32.1, "bid_size": 142.0, "ask": 35.05, "ask_size": 224.0, "iv": 0.7404, "open_interest": 463.0, "volume": 13.0, "delta": 0.7368, "gamma": 0.0047, "vega": 0.3192, "theta": -0.0233, "rho": 0.3829, "theo": 33.0569, "change": 2.325, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-21T11:03:48", "percent_change": 7.70505, "prev_day_close": 30.1750001907349}, {"option": "CRCL271217P00080000", "bid": 17.95, "bid_size": 184.0, "ask": 19.7, "ask_size": 232.0, "iv": 0.7235, "open_interest": 373.0, "volume": 56.0, "delta": -0.2791, "gamma": 0.005, "vega": 0.323, "theta": -0.027, "rho": -0.3886, "theo": 18.8477, "change": -1.41, "open": 19.21, "high": 19.21, "low": 18.54, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-10-21T13:24:01", "percent_change": -7.06767, "prev_day_close": 19.9499998092651}, {"option": "CRCL271217C00085000", "bid": 30.15, "bid_size": 169.0, "ask": 32.85, "ask_size": 202.0, "iv": 0.737, "open_interest": 729.0, "volume": 9.0, "delta": 0.7107, "gamma": 0.0049, "vega": 0.3339, "theta": -0.0248, "rho": 0.378, "theo": 31.0892, "change": 3.63, "open": 28.3, "high": 31.78, "low": 28.3, "tick": "up", "last_trade_price": 31.78, "last_trade_time": "2026-10-21T14:08:03", "percent_change": 12.8952, "prev_day_close": 28.1500005722046}, {"option": "CRCL271217P00085000", "bid": 20.6, "bid_size": 253.0, "ask": 23.4, "ask_size": 236.0, "iv": 0.7341, "open_interest": 638.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0053, "vega": 0.3373, "theta": -0.0282, "rho": -0.425, "theo": 21.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-10-20T10:48:22", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "CRCL271217C00090000", "bid": 28.3, "bid_size": 183.0, "ask": 30.95, "ask_size": 198.0, "iv": 0.7356, "open_interest": 420.0, "volume": 9.0, "delta": 0.6851, "gamma": 0.0051, "vega": 0.3463, "theta": -0.0262, "rho": 0.3726, "theo": 29.2692, "change": 3.98, "open": 29.05, "high": 30.08, "low": 28.76, "tick": "up", "last_trade_price": 30.08, "last_trade_time": "2026-10-21T14:10:50", "percent_change": 15.249, "prev_day_close": 26.1000003814697}, {"option": "CRCL271217P00090000", "bid": 24.15, "bid_size": 94.0, "ask": 25.35, "ask_size": 157.0, "iv": 0.7273, "open_interest": 593.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0055, "vega": 0.3492, "theta": -0.0292, "rho": -0.4644, "theo": 24.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.28, "last_trade_time": "2026-10-14T10:51:04", "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "CRCL271217C00095000", "bid": 25.8, "bid_size": 310.0, "ask": 29.35, "ask_size": 204.0, "iv": 0.726, "open_interest": 218.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0052, "vega": 0.3568, "theta": -0.0274, "rho": 0.366, "theo": 27.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-20T11:16:57", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "CRCL271217P00095000", "bid": 27.35, "bid_size": 71.0, "ask": 28.9, "ask_size": 104.0, "iv": 0.7345, "open_interest": 23.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0057, "vega": 0.3586, "theta": -0.03, "rho": -0.496, "theo": 27.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-10-07T15:46:19", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "CRCL271217C00100000", "bid": 23.9, "bid_size": 367.0, "ask": 27.75, "ask_size": 206.0, "iv": 0.7218, "open_interest": 379.0, "volume": 3.0, "delta": 0.6361, "gamma": 0.0054, "vega": 0.3654, "theta": -0.0283, "rho": 0.3585, "theo": 26.0246, "change": 2.75, "open": 25.0, "high": 26.2, "low": 25.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-10-21T12:56:35", "percent_change": 11.7271, "prev_day_close": 23.4499998092651}, {"option": "CRCL271217P00100000", "bid": 30.7, "bid_size": 45.0, "ask": 31.55, "ask_size": 27.0, "iv": 0.7271, "open_interest": 1190.0, "volume": 1.0, "delta": -0.3879, "gamma": 0.0059, "vega": 0.3661, "theta": -0.0306, "rho": -0.5298, "theo": 31.1298, "change": -2.55, "open": 30.85, "high": 30.85, "low": 30.85, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-10-21T11:39:24", "percent_change": -7.63473, "prev_day_close": 33.3999996185303}, {"option": "CRCL271217C00105000", "bid": 22.25, "bid_size": 266.0, "ask": 26.15, "ask_size": 214.0, "iv": 0.7182, "open_interest": 92.0, "volume": 5.0, "delta": 0.6127, "gamma": 0.0054, "vega": 0.3723, "theta": -0.0292, "rho": 0.3511, "theo": 24.5793, "change": 0.755, "open": 22.98, "high": 22.98, "low": 22.98, "tick": "up", "last_trade_price": 22.98, "last_trade_time": "2026-10-21T10:25:46", "percent_change": 3.39707, "prev_day_close": 22.2250003814697}, {"option": "CRCL271217P00105000", "bid": 33.9, "bid_size": 81.0, "ask": 35.6, "ask_size": 90.0, "iv": 0.7346, "open_interest": 162.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.006, "vega": 0.372, "theta": -0.0312, "rho": -0.5629, "theo": 34.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.48, "last_trade_time": "2026-09-30T15:58:44", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "CRCL271217C00110000", "bid": 20.25, "bid_size": 331.0, "ask": 24.9, "ask_size": 222.0, "iv": 0.7121, "open_interest": 170.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0055, "vega": 0.3777, "theta": -0.0298, "rho": 0.3428, "theo": 23.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "CRCL271217P00110000", "bid": 36.6, "bid_size": 134.0, "ask": 39.05, "ask_size": 154.0, "iv": 0.7235, "open_interest": 545.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0061, "vega": 0.375, "theta": -0.0315, "rho": -0.587, "theo": 38.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.08, "last_trade_time": "2026-10-20T09:43:31", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "CRCL271217C00115000", "bid": 21.15, "bid_size": 190.0, "ask": 23.45, "ask_size": 291.0, "iv": 0.7389, "open_interest": 48.0, "volume": 4.0, "delta": 0.5685, "gamma": 0.0056, "vega": 0.3816, "theta": -0.0304, "rho": 0.3344, "theo": 21.9955, "change": 0.445, "open": 20.27, "high": 20.27, "low": 20.27, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-10-21T09:33:54", "percent_change": 2.24464, "prev_day_close": 19.8249998092651}, {"option": "CRCL271217P00115000", "bid": 40.3, "bid_size": 109.0, "ask": 42.6, "ask_size": 80.0, "iv": 0.7246, "open_interest": 36.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0062, "vega": 0.3774, "theta": -0.0318, "rho": -0.6153, "theo": 41.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.2, "last_trade_time": "2026-10-15T11:38:53", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "CRCL271217C00120000", "bid": 20.2, "bid_size": 10.0, "ask": 21.85, "ask_size": 215.0, "iv": 0.7371, "open_interest": 1146.0, "volume": 8.0, "delta": 0.5477, "gamma": 0.0056, "vega": 0.3844, "theta": -0.0308, "rho": 0.3262, "theo": 20.8404, "change": 3.7, "open": 19.7, "high": 21.15, "low": 19.7, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-10-21T11:55:18", "percent_change": 21.2034, "prev_day_close": 17.4499998092651}, {"option": "CRCL271217P00120000", "bid": 43.85, "bid_size": 110.0, "ask": 47.9, "ask_size": 102.0, "iv": 0.7445, "open_interest": 15.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0063, "vega": 0.3787, "theta": -0.032, "rho": -0.6444, "theo": 45.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-15T11:38:12", "percent_change": 0.0, "prev_day_close": 48.2250003814697}, {"option": "CRCL271217C00125000", "bid": 19.0, "bid_size": 119.0, "ask": 21.15, "ask_size": 219.0, "iv": 0.7418, "open_interest": 578.0, "volume": 2.0, "delta": 0.5277, "gamma": 0.0056, "vega": 0.3861, "theta": -0.0312, "rho": 0.3177, "theo": 19.7656, "change": 2.75, "open": 18.0, "high": 20.3, "low": 18.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-21T11:59:49", "percent_change": 15.6695, "prev_day_close": 17.5500001907349}, {"option": "CRCL271217P00125000", "bid": 47.65, "bid_size": 104.0, "ask": 51.8, "ask_size": 95.0, "iv": 0.7469, "open_interest": 21.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.0064, "vega": 0.3775, "theta": -0.032, "rho": -0.6634, "theo": 49.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-09-22T11:54:38", "percent_change": 0.0, "prev_day_close": 52.875}, {"option": "CRCL271217C00130000", "bid": 16.95, "bid_size": 375.0, "ask": 19.7, "ask_size": 265.0, "iv": 0.7238, "open_interest": 1556.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0056, "vega": 0.3866, "theta": -0.0314, "rho": 0.3089, "theo": 18.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.41, "last_trade_time": "2026-10-20T12:19:12", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "CRCL271217P00130000", "bid": 51.4, "bid_size": 126.0, "ask": 54.7, "ask_size": 205.0, "iv": 0.733, "open_interest": 344.0, "volume": 0.0, "delta": -0.5305, "gamma": 0.0064, "vega": 0.3748, "theta": -0.032, "rho": -0.6777, "theo": 53.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-09-30T15:50:02", "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "CRCL271217C00135000", "bid": 15.3, "bid_size": 226.0, "ask": 19.15, "ask_size": 151.0, "iv": 0.7209, "open_interest": 310.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0056, "vega": 0.3865, "theta": -0.0316, "rho": 0.3006, "theo": 17.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-10-12T15:33:12", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CRCL271217P00135000", "bid": 55.35, "bid_size": 71.0, "ask": 59.6, "ask_size": 74.0, "iv": 0.7464, "open_interest": 52.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0065, "vega": 0.3731, "theta": -0.0319, "rho": -0.7, "theo": 57.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.71, "last_trade_time": "2026-10-06T14:40:46", "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "CRCL271217C00140000", "bid": 15.95, "bid_size": 228.0, "ask": 17.75, "ask_size": 209.0, "iv": 0.7352, "open_interest": 216.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0056, "vega": 0.3856, "theta": -0.0317, "rho": 0.2925, "theo": 16.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-20T12:18:03", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "CRCL271217P00140000", "bid": 59.35, "bid_size": 66.0, "ask": 62.5, "ask_size": 58.0, "iv": 0.7318, "open_interest": 22.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0065, "vega": 0.3696, "theta": -0.0317, "rho": -0.7214, "theo": 61.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.69, "last_trade_time": "2026-10-16T13:30:27", "percent_change": 0.0, "prev_day_close": 64.6750011444092}, {"option": "CRCL271217C00145000", "bid": 15.4, "bid_size": 64.0, "ask": 17.4, "ask_size": 227.0, "iv": 0.7461, "open_interest": 204.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0055, "vega": 0.384, "theta": -0.0317, "rho": 0.2843, "theo": 16.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "CRCL271217P00145000", "bid": 62.75, "bid_size": 104.0, "ask": 68.4, "ask_size": 92.0, "iv": 0.748, "open_interest": 13.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0065, "vega": 0.3644, "theta": -0.0314, "rho": -0.7306, "theo": 65.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.87, "last_trade_time": "2026-09-08T11:38:01", "percent_change": 0.0, "prev_day_close": 68.125}, {"option": "CRCL271217C00150000", "bid": 15.05, "bid_size": 3.0, "ask": 16.5, "ask_size": 240.0, "iv": 0.7511, "open_interest": 337.0, "volume": 32.0, "delta": 0.4398, "gamma": 0.0055, "vega": 0.3818, "theta": -0.0316, "rho": 0.2761, "theo": 15.3949, "change": 2.75, "open": 14.0, "high": 16.1, "low": 13.15, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-21T14:05:45", "percent_change": 20.5993, "prev_day_close": 13.3499999046326}, {"option": "CRCL271217P00150000", "bid": 67.6, "bid_size": 100.0, "ask": 70.25, "ask_size": 63.0, "iv": 0.7262, "open_interest": 33.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0065, "vega": 0.3562, "theta": -0.0311, "rho": -0.7303, "theo": 69.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.45, "last_trade_time": "2026-10-15T09:34:12", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "CRCL271217C00155000", "bid": 12.45, "bid_size": 435.0, "ask": 15.75, "ask_size": 238.0, "iv": 0.7272, "open_interest": 52.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.0054, "vega": 0.3791, "theta": -0.0316, "rho": 0.2683, "theo": 14.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-20T09:30:46", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "CRCL271217P00155000", "bid": 71.75, "bid_size": 181.0, "ask": 76.05, "ask_size": 171.0, "iv": 0.7486, "open_interest": 133.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0066, "vega": 0.3511, "theta": -0.0308, "rho": -0.7445, "theo": 73.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.03, "last_trade_time": "2026-09-24T14:40:44", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "CRCL271217C00160000", "bid": 12.85, "bid_size": 276.0, "ask": 15.1, "ask_size": 232.0, "iv": 0.7429, "open_interest": 214.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0054, "vega": 0.3761, "theta": -0.0314, "rho": 0.2609, "theo": 14.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-20T10:41:22", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CRCL271217P00160000", "bid": 76.05, "bid_size": 78.0, "ask": 81.0, "ask_size": 118.0, "iv": 0.76, "open_interest": 255.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0066, "vega": 0.3456, "theta": -0.0304, "rho": -0.759, "theo": 77.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.35, "last_trade_time": "2026-09-14T11:02:33", "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "CRCL271217C00165000", "bid": 11.65, "bid_size": 385.0, "ask": 14.55, "ask_size": 234.0, "iv": 0.7377, "open_interest": 243.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0053, "vega": 0.3728, "theta": -0.0312, "rho": 0.2536, "theo": 13.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-20T10:14:10", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CRCL271217P00165000", "bid": 80.25, "bid_size": 65.0, "ask": 85.65, "ask_size": 59.0, "iv": 0.7645, "open_interest": 24.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0066, "vega": 0.34, "theta": -0.03, "rho": -0.7753, "theo": 82.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.65, "last_trade_time": "2026-09-25T10:33:49", "percent_change": 0.0, "prev_day_close": 85.3500022888184}, {"option": "CRCL271217C00170000", "bid": 11.6, "bid_size": 297.0, "ask": 13.8, "ask_size": 241.0, "iv": 0.7441, "open_interest": 482.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0053, "vega": 0.369, "theta": -0.031, "rho": 0.2462, "theo": 12.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-20T11:16:57", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CRCL271217P00170000", "bid": 84.5, "bid_size": 104.0, "ask": 90.0, "ask_size": 91.0, "iv": 0.7642, "open_interest": 13.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0065, "vega": 0.3294, "theta": -0.0294, "rho": -0.7563, "theo": 86.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.87, "last_trade_time": "2026-10-16T12:00:52", "percent_change": 0.0, "prev_day_close": 90.125}, {"option": "CRCL271217C00175000", "bid": 11.7, "bid_size": 9.0, "ask": 13.2, "ask_size": 220.0, "iv": 0.7538, "open_interest": 209.0, "volume": 2.0, "delta": 0.3696, "gamma": 0.0052, "vega": 0.3648, "theta": -0.0308, "rho": 0.2391, "theo": 12.2608, "change": 2.375, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-21T11:25:41", "percent_change": 23.9295, "prev_day_close": 9.9249997138977}, {"option": "CRCL271217P00175000", "bid": 88.85, "bid_size": 118.0, "ask": 94.0, "ask_size": 103.0, "iv": 0.7583, "open_interest": 48.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0065, "vega": 0.3173, "theta": -0.0289, "rho": -0.7427, "theo": 91.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.66, "last_trade_time": "2026-02-26T10:12:16", "percent_change": 0.0, "prev_day_close": 95.3250007629394}, {"option": "CRCL271217C00180000", "bid": 10.25, "bid_size": 383.0, "ask": 12.65, "ask_size": 222.0, "iv": 0.7419, "open_interest": 214.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0051, "vega": 0.3606, "theta": -0.0306, "rho": 0.2323, "theo": 11.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-10-16T09:38:28", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "CRCL271217P00180000", "bid": 93.4, "bid_size": 119.0, "ask": 97.8, "ask_size": 130.0, "iv": 0.7504, "open_interest": 119.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0065, "vega": 0.3091, "theta": -0.0284, "rho": -0.7434, "theo": 95.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.11, "last_trade_time": "2026-10-20T09:51:22", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "CRCL271217C00185000", "bid": 9.25, "bid_size": 258.0, "ask": 12.2, "ask_size": 162.0, "iv": 0.7365, "open_interest": 187.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0051, "vega": 0.3564, "theta": -0.0303, "rho": 0.2259, "theo": 11.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-07T12:37:38", "percent_change": 0.0, "prev_day_close": 9.77499961853027}, {"option": "CRCL271217P00185000", "bid": 97.8, "bid_size": 71.0, "ask": 103.0, "ask_size": 58.0, "iv": 0.7617, "open_interest": 25.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.0065, "vega": 0.3025, "theta": -0.028, "rho": -0.7497, "theo": 100.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.98, "last_trade_time": "2026-08-20T09:35:48", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "CRCL271217C00190000", "bid": 9.95, "bid_size": 12.0, "ask": 12.2, "ask_size": 180.0, "iv": 0.7609, "open_interest": 72.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.005, "vega": 0.352, "theta": -0.03, "rho": 0.2197, "theo": 10.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-16T13:47:49", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "CRCL271217P00190000", "bid": 102.15, "bid_size": 66.0, "ask": 108.0, "ask_size": 41.0, "iv": 0.7681, "open_interest": 15.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0065, "vega": 0.2958, "theta": -0.0275, "rho": -0.7605, "theo": 104.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.49, "last_trade_time": "2026-09-14T09:46:31", "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "CRCL271217C00195000", "bid": 8.6, "bid_size": 223.0, "ask": 11.35, "ask_size": 169.0, "iv": 0.7431, "open_interest": 122.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0049, "vega": 0.3473, "theta": -0.0297, "rho": 0.2135, "theo": 10.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-10-07T11:10:47", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "CRCL271217P00195000", "bid": 106.85, "bid_size": 72.0, "ask": 112.0, "ask_size": 41.0, "iv": 0.7627, "open_interest": 2.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0065, "vega": 0.2893, "theta": -0.0269, "rho": -0.7652, "theo": 109.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.72, "last_trade_time": "2026-03-13T10:49:10", "percent_change": 0.0, "prev_day_close": 113.400001525879}, {"option": "CRCL271217C00200000", "bid": 8.3, "bid_size": 437.0, "ask": 10.9, "ask_size": 243.0, "iv": 0.745, "open_interest": 324.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.0048, "vega": 0.3427, "theta": -0.0294, "rho": 0.2076, "theo": 9.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-10-20T11:02:14", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "CRCL271217P00200000", "bid": 111.1, "bid_size": 69.0, "ask": 117.0, "ask_size": 45.0, "iv": 0.7656, "open_interest": 25.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0064, "vega": 0.2721, "theta": -0.0263, "rho": -0.7038, "theo": 113.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.49, "last_trade_time": "2026-10-08T11:25:00", "percent_change": 0.0, "prev_day_close": 118.075000762939}, {"option": "CRCL271217C00205000", "bid": 7.7, "bid_size": 226.0, "ask": 10.35, "ask_size": 125.0, "iv": 0.7406, "open_interest": 122.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0048, "vega": 0.3378, "theta": -0.029, "rho": 0.2018, "theo": 9.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-09-28T13:15:12", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CRCL271217P00205000", "bid": 116.05, "bid_size": 73.0, "ask": 121.0, "ask_size": 42.0, "iv": 0.7612, "open_interest": 3.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0064, "vega": 0.2574, "theta": -0.0256, "rho": -0.6938, "theo": 118.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.16, "last_trade_time": "2026-09-04T14:53:13", "percent_change": 0.0, "prev_day_close": 123.200000762939}, {"option": "CRCL271217C00210000", "bid": 8.25, "bid_size": 77.0, "ask": 10.1, "ask_size": 159.0, "iv": 0.7574, "open_interest": 128.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0047, "vega": 0.333, "theta": -0.0287, "rho": 0.1962, "theo": 9.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-19T10:45:23", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "CRCL271217P00210000", "bid": 120.6, "bid_size": 70.0, "ask": 125.75, "ask_size": 35.0, "iv": 0.7621, "open_interest": 8.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0064, "vega": 0.2468, "theta": -0.0249, "rho": -0.6673, "theo": 123.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.3, "last_trade_time": "2026-06-25T09:46:22", "percent_change": 0.0, "prev_day_close": 128.049999237061}, {"option": "CRCL271217C00215000", "bid": 7.25, "bid_size": 220.0, "ask": 9.6, "ask_size": 121.0, "iv": 0.7463, "open_interest": 118.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0046, "vega": 0.3282, "theta": -0.0283, "rho": 0.191, "theo": 8.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-16T10:00:30", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "CRCL271217P00215000", "bid": 125.25, "bid_size": 92.0, "ask": 131.0, "ask_size": 91.0, "iv": 0.7744, "open_interest": 73.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0064, "vega": 0.2381, "theta": -0.0242, "rho": -0.6631, "theo": 127.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.07, "last_trade_time": "2026-01-14T12:10:02", "percent_change": 0.0, "prev_day_close": 132.425003051758}, {"option": "CRCL271217C00220000", "bid": 6.75, "bid_size": 221.0, "ask": 9.3, "ask_size": 129.0, "iv": 0.7452, "open_interest": 270.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0045, "vega": 0.3235, "theta": -0.028, "rho": 0.186, "theo": 8.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-10-14T15:30:38", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRCL271217P00220000", "bid": 129.95, "bid_size": 76.0, "ask": 136.0, "ask_size": 49.0, "iv": 0.7822, "open_interest": 42.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0064, "vega": 0.2308, "theta": -0.0238, "rho": -0.6687, "theo": 132.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.87, "last_trade_time": "2026-05-12T10:06:51", "percent_change": 0.0, "prev_day_close": 137.199996948242}, {"option": "CRCL271217C00225000", "bid": 7.2, "bid_size": 309.0, "ask": 8.95, "ask_size": 203.0, "iv": 0.7578, "open_interest": 187.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0044, "vega": 0.3186, "theta": -0.0276, "rho": 0.181, "theo": 8.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-06T15:29:07", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "CRCL271217P00225000", "bid": 134.55, "bid_size": 122.0, "ask": 140.0, "ask_size": 105.0, "iv": 0.7656, "open_interest": 62.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0064, "vega": 0.2256, "theta": -0.0233, "rho": -0.6802, "theo": 137.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.9, "last_trade_time": "2026-09-21T11:34:23", "percent_change": 0.0, "prev_day_close": 142.074996948242}, {"option": "CRCL271217C00230000", "bid": 6.95, "bid_size": 281.0, "ask": 8.6, "ask_size": 205.0, "iv": 0.7589, "open_interest": 987.0, "volume": 6.0, "delta": 0.2608, "gamma": 0.0044, "vega": 0.3137, "theta": -0.0272, "rho": 0.1761, "theo": 7.9306, "change": 1.125, "open": 7.0, "high": 8.19, "low": 7.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-21T15:57:30", "percent_change": 16.9811, "prev_day_close": 6.625}, {"option": "CRCL271217P00230000", "bid": 139.35, "bid_size": 140.0, "ask": 145.0, "ask_size": 152.0, "iv": 0.7744, "open_interest": 167.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0064, "vega": 0.2192, "theta": -0.0228, "rho": -0.6542, "theo": 141.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.37, "last_trade_time": "2026-10-20T09:51:22", "percent_change": 0.0, "prev_day_close": 145.925003051758}, {"option": "CRCL280121C00030000", "bid": 61.5, "bid_size": 138.0, "ask": 66.3, "ask_size": 136.0, "iv": 0.7687, "open_interest": 45.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.001, "vega": 0.0809, "theta": 0.0, "rho": 0.2936, "theo": 63.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.97, "last_trade_time": "2026-10-14T13:07:57", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "CRCL280121P00030000", "bid": 1.36, "bid_size": 123.0, "ask": 1.72, "ask_size": 128.0, "iv": 0.7542, "open_interest": 298.0, "volume": 1.0, "delta": -0.0371, "gamma": 0.0011, "vega": 0.082, "theta": -0.0066, "rho": -0.0559, "theo": 1.5794, "change": 0.0, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-21T09:40:30", "percent_change": -5.48089e-07, "prev_day_close": 1.74000000953674}, {"option": "CRCL280121C00035000", "bid": 57.0, "bid_size": 187.0, "ask": 63.6, "ask_size": 171.0, "iv": 0.7813, "open_interest": 90.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0014, "vega": 0.1082, "theta": -0.0017, "rho": 0.3246, "theo": 59.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.75, "last_trade_time": "2026-10-14T13:07:15", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "CRCL280121P00035000", "bid": 2.17, "bid_size": 144.0, "ask": 2.58, "ask_size": 127.0, "iv": 0.7456, "open_interest": 434.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0015, "vega": 0.1098, "theta": -0.0088, "rho": -0.0808, "theo": 2.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-20T13:47:38", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "CRCL280121C00040000", "bid": 53.55, "bid_size": 343.0, "ask": 58.9, "ask_size": 321.0, "iv": 0.7378, "open_interest": 172.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0018, "vega": 0.1368, "theta": -0.0044, "rho": 0.35, "theo": 56.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-10-20T10:13:49", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "CRCL280121P00040000", "bid": 3.3, "bid_size": 6.0, "ask": 3.55, "ask_size": 6.0, "iv": 0.7391, "open_interest": 620.0, "volume": 12.0, "delta": -0.0724, "gamma": 0.0019, "vega": 0.1392, "theta": -0.011, "rho": -0.11, "theo": 3.4419, "change": -0.3, "open": 3.55, "high": 3.55, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T15:53:06", "percent_change": -8.10811, "prev_day_close": 3.70000004768372}, {"option": "CRCL280121C00045000", "bid": 50.0, "bid_size": 127.0, "ask": 55.45, "ask_size": 128.0, "iv": 0.7299, "open_interest": 35.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0022, "vega": 0.1658, "theta": -0.0071, "rho": 0.3703, "theo": 52.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-10-14T10:01:08", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "CRCL280121P00045000", "bid": 4.5, "bid_size": 12.0, "ask": 5.15, "ask_size": 257.0, "iv": 0.7417, "open_interest": 771.0, "volume": 1.0, "delta": -0.0937, "gamma": 0.0023, "vega": 0.1687, "theta": -0.0132, "rho": -0.1427, "theo": 4.706, "change": -0.345, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-10-21T11:26:34", "percent_change": -6.66667, "prev_day_close": 5.17500019073486}, {"option": "CRCL280121C00050000", "bid": 47.0, "bid_size": 281.0, "ask": 51.95, "ask_size": 253.0, "iv": 0.7259, "open_interest": 111.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0026, "vega": 0.1944, "theta": -0.0097, "rho": 0.3857, "theo": 49.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-10-20T13:46:10", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "CRCL280121P00050000", "bid": 5.9, "bid_size": 124.0, "ask": 6.75, "ask_size": 270.0, "iv": 0.7369, "open_interest": 500.0, "volume": 4.0, "delta": -0.117, "gamma": 0.0027, "vega": 0.1981, "theta": -0.0154, "rho": -0.1787, "theo": 6.1971, "change": -0.52, "open": 6.23, "high": 6.23, "low": 6.18, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-10-21T15:53:11", "percent_change": -7.76119, "prev_day_close": 6.70000004768372}, {"option": "CRCL280121C00055000", "bid": 43.0, "bid_size": 204.0, "ask": 49.25, "ask_size": 168.0, "iv": 0.7087, "open_interest": 41.0, "volume": 1.0, "delta": 0.8699, "gamma": 0.003, "vega": 0.222, "theta": -0.0122, "rho": 0.3967, "theo": 46.5406, "change": 4.915, "open": 47.74, "high": 47.74, "low": 47.74, "tick": "up", "last_trade_price": 47.74, "last_trade_time": "2026-10-21T12:46:17", "percent_change": 11.4769, "prev_day_close": 42.8249988555908}, {"option": "CRCL280121P00055000", "bid": 7.45, "bid_size": 222.0, "ask": 8.45, "ask_size": 233.0, "iv": 0.7292, "open_interest": 142.0, "volume": 2.0, "delta": -0.1417, "gamma": 0.0031, "vega": 0.2258, "theta": -0.0176, "rho": -0.2172, "theo": 7.9128, "change": -0.455, "open": 7.9, "high": 8.02, "low": 7.9, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-10-21T11:26:34", "percent_change": -5.36874, "prev_day_close": 8.47500038146973}, {"option": "CRCL280121C00060000", "bid": 42.45, "bid_size": 215.0, "ask": 44.45, "ask_size": 182.0, "iv": 0.7144, "open_interest": 275.0, "volume": 5.0, "delta": 0.8453, "gamma": 0.0034, "vega": 0.2476, "theta": -0.0146, "rho": 0.4043, "theo": 43.7251, "change": 5.1, "open": 40.38, "high": 43.7, "low": 40.38, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-10-21T15:42:56", "percent_change": 13.2124, "prev_day_close": 38.6000003814697}, {"option": "CRCL280121P00060000", "bid": 8.85, "bid_size": 479.0, "ask": 10.6, "ask_size": 293.0, "iv": 0.7208, "open_interest": 467.0, "volume": 2.0, "delta": -0.1676, "gamma": 0.0035, "vega": 0.2519, "theta": -0.0196, "rho": -0.2567, "theo": 9.8454, "change": -1.1, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-21T12:02:25", "percent_change": -10.0917, "prev_day_close": 10.9000000953674}, {"option": "CRCL280121C00065000", "bid": 38.05, "bid_size": 437.0, "ask": 43.5, "ask_size": 353.0, "iv": 0.712, "open_interest": 1552.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0037, "vega": 0.2716, "theta": -0.0168, "rho": 0.4083, "theo": 41.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.15, "last_trade_time": "2026-10-15T15:25:45", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "CRCL280121P00065000", "bid": 11.5, "bid_size": 214.0, "ask": 12.4, "ask_size": 147.0, "iv": 0.7234, "open_interest": 1611.0, "volume": 1.0, "delta": -0.1938, "gamma": 0.0039, "vega": 0.2759, "theta": -0.0214, "rho": -0.2968, "theo": 11.9728, "change": -0.63, "open": 12.52, "high": 12.52, "low": 12.52, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-10-21T09:53:48", "percent_change": -4.79088, "prev_day_close": 13.1500000953674}, {"option": "CRCL280121C00070000", "bid": 35.0, "bid_size": 442.0, "ask": 40.5, "ask_size": 309.0, "iv": 0.6919, "open_interest": 565.0, "volume": 5.0, "delta": 0.7947, "gamma": 0.004, "vega": 0.2931, "theta": -0.0188, "rho": 0.4102, "theo": 38.6788, "change": 3.95, "open": 39.25, "high": 39.3, "low": 39.25, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-10-21T14:06:01", "percent_change": 11.174, "prev_day_close": 35.3499984741211}, {"option": "CRCL280121P00070000", "bid": 13.9, "bid_size": 203.0, "ask": 14.9, "ask_size": 205.0, "iv": 0.7266, "open_interest": 414.0, "volume": 9.0, "delta": -0.2208, "gamma": 0.0042, "vega": 0.2977, "theta": -0.023, "rho": -0.3383, "theo": 14.31, "change": -1.4, "open": 14.94, "high": 14.94, "low": 14.15, "tick": "no_change", "last_trade_price": 14.15, "last_trade_time": "2026-10-21T13:25:29", "percent_change": -9.00322, "prev_day_close": 15.5500001907349}, {"option": "CRCL280121C00075000", "bid": 35.3, "bid_size": 174.0, "ask": 37.9, "ask_size": 263.0, "iv": 0.7289, "open_interest": 464.0, "volume": 6.0, "delta": 0.7692, "gamma": 0.0042, "vega": 0.3126, "theta": -0.0206, "rho": 0.4092, "theo": 36.4259, "change": 4.675, "open": 36.95, "high": 37.9, "low": 36.95, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-10-21T15:02:20", "percent_change": 14.0707, "prev_day_close": 33.2250003814697}, {"option": "CRCL280121P00075000", "bid": 15.95, "bid_size": 350.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.7152, "open_interest": 178.0, "volume": 4.0, "delta": -0.2479, "gamma": 0.0045, "vega": 0.3171, "theta": -0.0245, "rho": -0.3786, "theo": 16.8336, "change": -1.775, "open": 16.95, "high": 16.95, "low": 16.55, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-21T11:19:14", "percent_change": -9.65986, "prev_day_close": 18.375}, {"option": "CRCL280121C00080000", "bid": 33.5, "bid_size": 6.0, "ask": 35.1, "ask_size": 211.0, "iv": 0.7223, "open_interest": 1715.0, "volume": 6.0, "delta": 0.744, "gamma": 0.0045, "vega": 0.3297, "theta": -0.0222, "rho": 0.4071, "theo": 34.3369, "change": 3.49, "open": 34.6, "high": 36.0, "low": 34.39, "tick": "down", "last_trade_price": 34.39, "last_trade_time": "2026-10-21T15:37:37", "percent_change": 11.2945, "prev_day_close": 30.8999996185303}, {"option": "CRCL280121P00080000", "bid": 18.9, "bid_size": 254.0, "ask": 20.75, "ask_size": 315.0, "iv": 0.7322, "open_interest": 304.0, "volume": 38.0, "delta": -0.275, "gamma": 0.0048, "vega": 0.334, "theta": -0.0259, "rho": -0.4198, "theo": 19.5328, "change": -2.3, "open": 20.35, "high": 20.35, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-10-21T13:25:30", "percent_change": -10.6977, "prev_day_close": 21.5}, {"option": "CRCL280121C00085000", "bid": 31.3, "bid_size": 158.0, "ask": 33.45, "ask_size": 199.0, "iv": 0.7231, "open_interest": 244.0, "volume": 3.0, "delta": 0.7191, "gamma": 0.0047, "vega": 0.3447, "theta": -0.0236, "rho": 0.4028, "theo": 32.4, "change": 4.2, "open": 29.54, "high": 33.5, "low": 29.54, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-10-21T14:18:07", "percent_change": 14.3345, "prev_day_close": 29.3000001907349}, {"option": "CRCL280121P00085000", "bid": 21.4, "bid_size": 376.0, "ask": 22.8, "ask_size": 22.0, "iv": 0.7154, "open_interest": 95.0, "volume": 13.0, "delta": -0.3018, "gamma": 0.0051, "vega": 0.3486, "theta": -0.027, "rho": -0.4603, "theo": 22.3939, "change": -2.15, "open": 22.5, "high": 22.5, "low": 22.0, "tick": "no_change", "last_trade_price": 22.15, "last_trade_time": "2026-10-21T13:23:26", "percent_change": -8.84774, "prev_day_close": 24.3000001907349}, {"option": "CRCL280121C00090000", "bid": 29.55, "bid_size": 174.0, "ask": 31.5, "ask_size": 229.0, "iv": 0.7222, "open_interest": 1877.0, "volume": 31.0, "delta": 0.6948, "gamma": 0.0049, "vega": 0.3576, "theta": -0.0249, "rho": 0.3978, "theo": 30.6047, "change": 3.41, "open": 29.54, "high": 31.9, "low": 29.54, "tick": "up", "last_trade_price": 30.91, "last_trade_time": "2026-10-21T15:18:09", "percent_change": 12.4, "prev_day_close": 27.5}, {"option": "CRCL280121P00090000", "bid": 24.4, "bid_size": 433.0, "ask": 26.05, "ask_size": 253.0, "iv": 0.7194, "open_interest": 878.0, "volume": 1.0, "delta": -0.3283, "gamma": 0.0053, "vega": 0.3607, "theta": -0.028, "rho": -0.4953, "theo": 25.407, "change": -2.475, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-21T13:40:19", "percent_change": -9.00819, "prev_day_close": 27.4750003814697}, {"option": "CRCL280121C00095000", "bid": 27.9, "bid_size": 157.0, "ask": 30.4, "ask_size": 264.0, "iv": 0.731, "open_interest": 768.0, "volume": 0.0, "delta": 0.671, "gamma": 0.005, "vega": 0.3686, "theta": -0.026, "rho": 0.3918, "theo": 28.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-10-15T11:47:41", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "CRCL280121P00095000", "bid": 27.45, "bid_size": 316.0, "ask": 30.45, "ask_size": 420.0, "iv": 0.7357, "open_interest": 638.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0055, "vega": 0.3708, "theta": -0.0288, "rho": -0.5347, "theo": 28.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.69, "last_trade_time": "2026-10-05T13:08:38", "percent_change": 0.0, "prev_day_close": 31.0749988555908}, {"option": "CRCL280121C00100000", "bid": 26.5, "bid_size": 10.0, "ask": 28.4, "ask_size": 250.0, "iv": 0.7277, "open_interest": 1238.0, "volume": 12.0, "delta": 0.6479, "gamma": 0.0051, "vega": 0.3777, "theta": -0.027, "rho": 0.3847, "theo": 27.3921, "change": 4.05, "open": 26.15, "high": 28.6, "low": 26.15, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-21T14:25:16", "percent_change": 16.5644, "prev_day_close": 24.4499998092651}, {"option": "CRCL280121P00100000", "bid": 30.75, "bid_size": 298.0, "ask": 33.4, "ask_size": 282.0, "iv": 0.7322, "open_interest": 372.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0056, "vega": 0.3788, "theta": -0.0295, "rho": -0.5679, "theo": 31.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-10-20T12:25:32", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "CRCL280121C00105000", "bid": 23.9, "bid_size": 496.0, "ask": 27.4, "ask_size": 273.0, "iv": 0.7193, "open_interest": 357.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0052, "vega": 0.3853, "theta": -0.0278, "rho": 0.3776, "theo": 25.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-10-20T12:06:20", "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "CRCL280121P00105000", "bid": 34.15, "bid_size": 145.0, "ask": 37.25, "ask_size": 149.0, "iv": 0.7389, "open_interest": 65.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0058, "vega": 0.3846, "theta": -0.0301, "rho": -0.5962, "theo": 35.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-10-01T10:55:17", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "CRCL280121C00110000", "bid": 23.25, "bid_size": 323.0, "ask": 26.05, "ask_size": 256.0, "iv": 0.7291, "open_interest": 389.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0053, "vega": 0.3913, "theta": -0.0284, "rho": 0.3699, "theo": 24.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-10-20T09:48:58", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "CRCL280121P00110000", "bid": 37.5, "bid_size": 149.0, "ask": 39.7, "ask_size": 127.0, "iv": 0.7241, "open_interest": 65.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0059, "vega": 0.3892, "theta": -0.0305, "rho": -0.6329, "theo": 38.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-09-24T14:46:13", "percent_change": 0.0, "prev_day_close": 41.875}, {"option": "CRCL280121C00115000", "bid": 21.95, "bid_size": 341.0, "ask": 24.6, "ask_size": 242.0, "iv": 0.727, "open_interest": 141.0, "volume": 2.0, "delta": 0.5832, "gamma": 0.0053, "vega": 0.3959, "theta": -0.029, "rho": 0.3616, "theo": 23.3776, "change": 2.525, "open": 22.75, "high": 22.75, "low": 22.75, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-10-21T10:59:09", "percent_change": 12.4845, "prev_day_close": 20.2250003814697}, {"option": "CRCL280121P00115000", "bid": 41.15, "bid_size": 301.0, "ask": 43.05, "ask_size": 98.0, "iv": 0.7224, "open_interest": 2597.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.006, "vega": 0.392, "theta": -0.0308, "rho": -0.6611, "theo": 42.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-10-13T13:49:23", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "CRCL280121C00120000", "bid": 21.4, "bid_size": 18.0, "ask": 23.4, "ask_size": 235.0, "iv": 0.7353, "open_interest": 631.0, "volume": 2.0, "delta": 0.5632, "gamma": 0.0054, "vega": 0.3994, "theta": -0.0295, "rho": 0.3536, "theo": 22.2207, "change": 1.695, "open": 21.5, "high": 21.5, "low": 21.47, "tick": "down", "last_trade_price": 21.47, "last_trade_time": "2026-10-21T11:01:39", "percent_change": 8.57143, "prev_day_close": 19.7749996185303}, {"option": "CRCL280121P00120000", "bid": 44.55, "bid_size": 337.0, "ask": 46.95, "ask_size": 180.0, "iv": 0.722, "open_interest": 209.0, "volume": 34.0, "delta": -0.4746, "gamma": 0.0061, "vega": 0.3925, "theta": -0.0311, "rho": -0.6807, "theo": 46.0978, "change": -1.975, "open": 46.1, "high": 46.1, "low": 46.1, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-10-21T10:58:04", "percent_change": -4.10817, "prev_day_close": 48.0750007629394}, {"option": "CRCL280121C00125000", "bid": 19.3, "bid_size": 477.0, "ask": 23.0, "ask_size": 344.0, "iv": 0.7324, "open_interest": 735.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0054, "vega": 0.4018, "theta": -0.0298, "rho": 0.3455, "theo": 21.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-20T10:28:06", "percent_change": 0.0, "prev_day_close": 18.7750005722046}, {"option": "CRCL280121P00125000", "bid": 48.45, "bid_size": 245.0, "ask": 50.45, "ask_size": 17.0, "iv": 0.7207, "open_interest": 158.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0062, "vega": 0.3932, "theta": -0.0312, "rho": -0.7098, "theo": 49.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.05, "last_trade_time": "2026-10-05T13:19:42", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "CRCL280121C00130000", "bid": 19.45, "bid_size": 16.0, "ask": 21.15, "ask_size": 236.0, "iv": 0.7377, "open_interest": 424.0, "volume": 11.0, "delta": 0.5255, "gamma": 0.0054, "vega": 0.4031, "theta": -0.0301, "rho": 0.3369, "theo": 20.1336, "change": 2.495, "open": 20.37, "high": 20.37, "low": 20.37, "tick": "up", "last_trade_price": 20.37, "last_trade_time": "2026-10-21T11:54:15", "percent_change": 13.958, "prev_day_close": 17.875}, {"option": "CRCL280121P00130000", "bid": 52.1, "bid_size": 147.0, "ask": 56.25, "ask_size": 137.0, "iv": 0.7435, "open_interest": 59.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0063, "vega": 0.3922, "theta": -0.0313, "rho": -0.7338, "theo": 53.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-05T10:58:55", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "CRCL280121C00135000", "bid": 18.5, "bid_size": 5.0, "ask": 19.7, "ask_size": 184.0, "iv": 0.7326, "open_interest": 596.0, "volume": 16.0, "delta": 0.5078, "gamma": 0.0054, "vega": 0.4036, "theta": -0.0303, "rho": 0.3285, "theo": 19.193, "change": 2.775, "open": 17.23, "high": 19.8, "low": 17.23, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-10-21T14:37:04", "percent_change": 16.2996, "prev_day_close": 17.0250005722046}, {"option": "CRCL280121P00135000", "bid": 56.25, "bid_size": 115.0, "ask": 58.65, "ask_size": 57.0, "iv": 0.7274, "open_interest": 49.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0063, "vega": 0.3896, "theta": -0.0313, "rho": -0.7478, "theo": 57.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-09-30T12:21:04", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "CRCL280121C00140000", "bid": 17.5, "bid_size": 11.0, "ask": 18.8, "ask_size": 182.0, "iv": 0.7323, "open_interest": 363.0, "volume": 5.0, "delta": 0.4908, "gamma": 0.0054, "vega": 0.4034, "theta": -0.0305, "rho": 0.3204, "theo": 18.3131, "change": 4.15, "open": 18.95, "high": 19.2, "low": 18.95, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-21T14:06:03", "percent_change": 27.5747, "prev_day_close": 15.0500001907349}, {"option": "CRCL280121P00140000", "bid": 60.1, "bid_size": 120.0, "ask": 63.9, "ask_size": 98.0, "iv": 0.7422, "open_interest": 48.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0064, "vega": 0.3844, "theta": -0.0312, "rho": -0.7568, "theo": 61.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.07, "last_trade_time": "2026-10-16T15:13:43", "percent_change": 0.0, "prev_day_close": 65.7750015258789}, {"option": "CRCL280121C00145000", "bid": 16.85, "bid_size": 5.0, "ask": 17.9, "ask_size": 178.0, "iv": 0.7349, "open_interest": 356.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0054, "vega": 0.4026, "theta": -0.0305, "rho": 0.3125, "theo": 17.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-20T13:45:51", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CRCL280121P00145000", "bid": 64.45, "bid_size": 103.0, "ask": 68.65, "ask_size": 94.0, "iv": 0.7555, "open_interest": 38.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0064, "vega": 0.3815, "theta": -0.0311, "rho": -0.7813, "theo": 65.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.77, "last_trade_time": "2026-08-20T10:55:52", "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "CRCL280121C00150000", "bid": 16.1, "bid_size": 15.0, "ask": 17.35, "ask_size": 304.0, "iv": 0.7394, "open_interest": 2073.0, "volume": 71.0, "delta": 0.4589, "gamma": 0.0053, "vega": 0.4011, "theta": -0.0306, "rho": 0.3044, "theo": 16.7157, "change": 2.815, "open": 15.0, "high": 17.19, "low": 15.0, "tick": "up", "last_trade_price": 17.19, "last_trade_time": "2026-10-21T13:38:10", "percent_change": 19.5826, "prev_day_close": 14.375}, {"option": "CRCL280121P00150000", "bid": 68.25, "bid_size": 375.0, "ask": 70.85, "ask_size": 90.0, "iv": 0.7265, "open_interest": 405.0, "volume": 2.0, "delta": -0.5965, "gamma": 0.0064, "vega": 0.3773, "theta": -0.0309, "rho": -0.7958, "theo": 70.0252, "change": -4.13, "open": 71.9, "high": 71.9, "low": 69.02, "tick": "down", "last_trade_price": 69.02, "last_trade_time": "2026-10-21T11:41:19", "percent_change": -5.64594, "prev_day_close": 73.1500015258789}, {"option": "CRCL280121C00155000", "bid": 15.2, "bid_size": 8.0, "ask": 16.3, "ask_size": 137.0, "iv": 0.7346, "open_interest": 113.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0053, "vega": 0.399, "theta": -0.0305, "rho": 0.2963, "theo": 15.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-25T11:21:29", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "CRCL280121P00155000", "bid": 72.6, "bid_size": 164.0, "ask": 77.55, "ask_size": 175.0, "iv": 0.7632, "open_interest": 85.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0064, "vega": 0.3723, "theta": -0.0306, "rho": -0.8041, "theo": 74.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.03, "last_trade_time": "2026-10-16T13:26:48", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "CRCL280121C00160000", "bid": 14.55, "bid_size": 8.0, "ask": 16.1, "ask_size": 253.0, "iv": 0.7424, "open_interest": 347.0, "volume": 9.0, "delta": 0.4297, "gamma": 0.0052, "vega": 0.3965, "theta": -0.0305, "rho": 0.2887, "theo": 15.3106, "change": 1.6, "open": 13.65, "high": 15.3, "low": 13.65, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-10-21T12:22:55", "percent_change": 11.8081, "prev_day_close": 13.5500001907349}, {"option": "CRCL280121P00160000", "bid": 76.6, "bid_size": 212.0, "ask": 80.45, "ask_size": 212.0, "iv": 0.7428, "open_interest": 129.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0065, "vega": 0.3634, "theta": -0.0303, "rho": -0.8038, "theo": 78.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.4, "last_trade_time": "2026-09-09T13:59:36", "percent_change": 0.0, "prev_day_close": 83.0750007629394}, {"option": "CRCL280121C00165000", "bid": 13.85, "bid_size": 11.0, "ask": 15.25, "ask_size": 215.0, "iv": 0.7404, "open_interest": 182.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0052, "vega": 0.3938, "theta": -0.0304, "rho": 0.2814, "theo": 14.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-02T11:25:30", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CRCL280121P00165000", "bid": 80.75, "bid_size": 104.0, "ask": 86.0, "ask_size": 93.0, "iv": 0.7592, "open_interest": 16.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0065, "vega": 0.3538, "theta": -0.03, "rho": -0.7929, "theo": 82.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-09-14T15:44:32", "percent_change": 0.0, "prev_day_close": 87.1749992370606}, {"option": "CRCL280121C00170000", "bid": 13.35, "bid_size": 9.0, "ask": 14.55, "ask_size": 194.0, "iv": 0.7418, "open_interest": 361.0, "volume": 16.0, "delta": 0.4029, "gamma": 0.0052, "vega": 0.3907, "theta": -0.0302, "rho": 0.2742, "theo": 14.0676, "change": 2.1, "open": 13.95, "high": 13.95, "low": 13.95, "tick": "no_change", "last_trade_price": 13.95, "last_trade_time": "2026-10-21T12:03:47", "percent_change": 17.7215, "prev_day_close": 11.8499999046326}, {"option": "CRCL280121P00170000", "bid": 85.15, "bid_size": 111.0, "ask": 90.65, "ask_size": 91.0, "iv": 0.7655, "open_interest": 32.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0065, "vega": 0.3493, "theta": -0.0297, "rho": -0.8156, "theo": 87.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.75, "last_trade_time": "2026-09-23T09:46:06", "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "CRCL280121C00175000", "bid": 12.6, "bid_size": 83.0, "ask": 14.75, "ask_size": 358.0, "iv": 0.7508, "open_interest": 235.0, "volume": 2.0, "delta": 0.3903, "gamma": 0.0051, "vega": 0.3872, "theta": -0.03, "rho": 0.267, "theo": 13.4996, "change": 1.675, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-21T11:53:44", "percent_change": 14.2251, "prev_day_close": 11.7749996185303}, {"option": "CRCL280121P00175000", "bid": 89.4, "bid_size": 110.0, "ask": 93.75, "ask_size": 100.0, "iv": 0.7463, "open_interest": 10.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0065, "vega": 0.3427, "theta": -0.0294, "rho": -0.8224, "theo": 91.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.01, "last_trade_time": "2026-10-12T10:09:51", "percent_change": 0.0, "prev_day_close": 94.8999977111816}, {"option": "CRCL280121C00180000", "bid": 10.65, "bid_size": 650.0, "ask": 13.85, "ask_size": 296.0, "iv": 0.7289, "open_interest": 537.0, "volume": 1.0, "delta": 0.3782, "gamma": 0.005, "vega": 0.3834, "theta": -0.0299, "rho": 0.2599, "theo": 12.9644, "change": 2.75, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-21T13:32:56", "percent_change": 26.3158, "prev_day_close": 10.4499998092651}, {"option": "CRCL280121P00180000", "bid": 94.1, "bid_size": 208.0, "ask": 99.0, "ask_size": 219.0, "iv": 0.7637, "open_interest": 131.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0065, "vega": 0.3346, "theta": -0.029, "rho": -0.8266, "theo": 96.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.44, "last_trade_time": "2026-10-20T09:46:59", "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "CRCL280121C00185000", "bid": 10.25, "bid_size": 676.0, "ask": 13.5, "ask_size": 342.0, "iv": 0.7335, "open_interest": 153.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.005, "vega": 0.3795, "theta": -0.0296, "rho": 0.2532, "theo": 12.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-07T09:51:28", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "CRCL280121P00185000", "bid": 98.25, "bid_size": 102.0, "ask": 102.4, "ask_size": 90.0, "iv": 0.744, "open_interest": 8.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0065, "vega": 0.3238, "theta": -0.0286, "rho": -0.8054, "theo": 100.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.95, "last_trade_time": "2026-07-15T11:01:54", "percent_change": 0.0, "prev_day_close": 104.724998474121}, {"option": "CRCL280121C00190000", "bid": 11.2, "bid_size": 8.0, "ask": 13.1, "ask_size": 486.0, "iv": 0.7549, "open_interest": 169.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0049, "vega": 0.3755, "theta": -0.0294, "rho": 0.2468, "theo": 11.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-10-20T10:21:19", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "CRCL280121P00190000", "bid": 102.8, "bid_size": 115.0, "ask": 108.0, "ask_size": 99.0, "iv": 0.7631, "open_interest": 34.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0065, "vega": 0.3117, "theta": -0.0282, "rho": -0.7846, "theo": 105.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.65, "last_trade_time": "2026-09-23T09:47:11", "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "CRCL280121C00195000", "bid": 10.5, "bid_size": 235.0, "ask": 12.0, "ask_size": 196.0, "iv": 0.7442, "open_interest": 150.0, "volume": 11.0, "delta": 0.3451, "gamma": 0.0048, "vega": 0.3715, "theta": -0.0292, "rho": 0.2406, "theo": 11.5305, "change": 1.625, "open": 9.79, "high": 11.55, "low": 9.79, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-21T11:40:10", "percent_change": 16.3728, "prev_day_close": 9.92500019073486}, {"option": "CRCL280121P00195000", "bid": 107.3, "bid_size": 108.0, "ask": 113.0, "ask_size": 90.0, "iv": 0.7713, "open_interest": 21.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0065, "vega": 0.2984, "theta": -0.0277, "rho": -0.7735, "theo": 109.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.2, "last_trade_time": "2026-09-24T14:31:45", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "CRCL280121C00200000", "bid": 10.15, "bid_size": 322.0, "ask": 11.2, "ask_size": 16.0, "iv": 0.7414, "open_interest": 1975.0, "volume": 11.0, "delta": 0.3349, "gamma": 0.0048, "vega": 0.3672, "theta": -0.0289, "rho": 0.2345, "theo": 11.1028, "change": 1.335, "open": 9.35, "high": 10.81, "low": 9.35, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-10-21T11:59:02", "percent_change": 14.0897, "prev_day_close": 9.47500038146973}, {"option": "CRCL280121P00200000", "bid": 111.95, "bid_size": 122.0, "ask": 117.0, "ask_size": 120.0, "iv": 0.7645, "open_interest": 52.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0064, "vega": 0.2935, "theta": -0.0272, "rho": -0.7775, "theo": 114.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-09-24T14:39:47", "percent_change": 0.0, "prev_day_close": 119.075000762939}, {"option": "CRCL280121C00205000", "bid": 9.8, "bid_size": 130.0, "ask": 11.5, "ask_size": 291.0, "iv": 0.7531, "open_interest": 26.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0047, "vega": 0.3627, "theta": -0.0286, "rho": 0.2285, "theo": 10.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-09-17T12:15:59", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "CRCL280121P00205000", "bid": 116.45, "bid_size": 97.0, "ask": 122.0, "ask_size": 73.0, "iv": 0.7711, "open_interest": 13.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0065, "vega": 0.2857, "theta": -0.0269, "rho": -0.7824, "theo": 118.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-10-14T10:12:32", "percent_change": 0.0, "prev_day_close": 123.025001525879}, {"option": "CRCL280121C00210000", "bid": 9.2, "bid_size": 61.0, "ask": 10.95, "ask_size": 115.0, "iv": 0.7491, "open_interest": 140.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0047, "vega": 0.3581, "theta": -0.0283, "rho": 0.2226, "theo": 10.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-19T09:40:15", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "CRCL280121P00210000", "bid": 121.0, "bid_size": 70.0, "ask": 127.0, "ask_size": 51.0, "iv": 0.778, "open_interest": 36.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0064, "vega": 0.2771, "theta": -0.0264, "rho": -0.782, "theo": 123.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.75, "last_trade_time": "2026-09-23T09:46:13", "percent_change": 0.0, "prev_day_close": 128.049999237061}, {"option": "CRCL280121C00215000", "bid": 8.05, "bid_size": 286.0, "ask": 10.65, "ask_size": 117.0, "iv": 0.7399, "open_interest": 611.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0046, "vega": 0.3535, "theta": -0.028, "rho": 0.2169, "theo": 9.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-19T09:37:44", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "CRCL280121P00215000", "bid": 125.65, "bid_size": 69.0, "ask": 131.0, "ask_size": 42.0, "iv": 0.7681, "open_interest": 36.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0065, "vega": 0.2648, "theta": -0.0259, "rho": -0.7397, "theo": 128.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.6, "last_trade_time": "2026-08-26T15:06:14", "percent_change": 0.0, "prev_day_close": 132.925003051758}, {"option": "CRCL280121C00220000", "bid": 8.5, "bid_size": 21.0, "ask": 10.75, "ask_size": 184.0, "iv": 0.7661, "open_interest": 135.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0045, "vega": 0.349, "theta": -0.0278, "rho": 0.2116, "theo": 9.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-14T12:30:17", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CRCL280121P00220000", "bid": 130.15, "bid_size": 67.0, "ask": 136.0, "ask_size": 40.0, "iv": 0.7725, "open_interest": 23.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0065, "vega": 0.25, "theta": -0.0255, "rho": -0.717, "theo": 132.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.09, "last_trade_time": "2026-08-04T14:36:37", "percent_change": 0.0, "prev_day_close": 137.300003051758}, {"option": "CRCL280121C00225000", "bid": 8.5, "bid_size": 94.0, "ask": 9.95, "ask_size": 268.0, "iv": 0.7582, "open_interest": 417.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0044, "vega": 0.3445, "theta": -0.0274, "rho": 0.2065, "theo": 9.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-10-14T15:52:27", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "CRCL280121P00225000", "bid": 134.9, "bid_size": 100.0, "ask": 139.75, "ask_size": 68.0, "iv": 0.755, "open_interest": 2.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0065, "vega": 0.2367, "theta": -0.025, "rho": -0.6779, "theo": 137.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-02-06T10:53:01", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "CRCL280121C00230000", "bid": 8.0, "bid_size": 200.0, "ask": 9.15, "ask_size": 86.0, "iv": 0.7494, "open_interest": 4349.0, "volume": 15.0, "delta": 0.2819, "gamma": 0.0044, "vega": 0.34, "theta": -0.0271, "rho": 0.2015, "theo": 8.9625, "change": 1.2, "open": 8.04, "high": 8.7, "low": 8.04, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-21T15:34:57", "percent_change": 16.0, "prev_day_close": 7.5}, {"option": "CRCL280121P00230000", "bid": 139.65, "bid_size": 199.0, "ask": 145.0, "ask_size": 194.0, "iv": 0.7678, "open_interest": 123.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0065, "vega": 0.2225, "theta": -0.0242, "rho": -0.6659, "theo": 142.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.72, "last_trade_time": "2026-10-20T09:46:59", "percent_change": 0.0, "prev_day_close": 146.074996948242}, {"option": "CRCL280616C00030000", "bid": 62.0, "bid_size": 197.0, "ask": 69.5, "ask_size": 220.0, "iv": 0.8041, "open_interest": 128.0, "volume": 1.0, "delta": 0.9623, "gamma": 0.0011, "vega": 0.1087, "theta": 0.0, "rho": 0.3517, "theo": 65.2094, "change": 0.5, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-21T09:37:00", "percent_change": 0.826446, "prev_day_close": 60.5}, {"option": "CRCL280616P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 239.0, "iv": 0.664, "open_interest": 327.0, "volume": 1.0, "delta": -0.0454, "gamma": 0.0011, "vega": 0.1109, "theta": -0.0066, "rho": -0.0957, "theo": 2.4502, "change": -0.245, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-21T11:18:41", "percent_change": -9.44123, "prev_day_close": 2.59499990940094}, {"option": "CRCL280616C00035000", "bid": 59.0, "bid_size": 181.0, "ask": 66.0, "ask_size": 109.0, "iv": 0.8048, "open_interest": 107.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0014, "vega": 0.1387, "theta": 0.0, "rho": 0.3871, "theo": 61.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.84, "last_trade_time": "2026-10-16T15:55:31", "percent_change": 0.0, "prev_day_close": 56.5750007629394}, {"option": "CRCL280616P00035000", "bid": 3.1, "bid_size": 131.0, "ask": 3.95, "ask_size": 196.0, "iv": 0.7461, "open_interest": 358.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0014, "vega": 0.1418, "theta": -0.0083, "rho": -0.131, "theo": 3.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-16T13:15:42", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CRCL280616C00040000", "bid": 55.0, "bid_size": 96.0, "ask": 61.3, "ask_size": 113.0, "iv": 0.7283, "open_interest": 52.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0017, "vega": 0.1691, "theta": -0.0014, "rho": 0.4162, "theo": 58.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.67, "last_trade_time": "2026-10-08T13:44:44", "percent_change": 0.0, "prev_day_close": 52.9750003814697}, {"option": "CRCL280616P00040000", "bid": 4.35, "bid_size": 171.0, "ask": 5.3, "ask_size": 194.0, "iv": 0.7398, "open_interest": 448.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0018, "vega": 0.173, "theta": -0.0101, "rho": -0.1703, "theo": 4.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-20T13:01:49", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CRCL280616C00045000", "bid": 53.95, "bid_size": 146.0, "ask": 58.05, "ask_size": 266.0, "iv": 0.7733, "open_interest": 224.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.002, "vega": 0.1994, "theta": -0.0036, "rho": 0.4394, "theo": 55.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.81, "last_trade_time": "2026-10-16T15:55:31", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "CRCL280616P00045000", "bid": 5.7, "bid_size": 179.0, "ask": 6.8, "ask_size": 206.0, "iv": 0.7301, "open_interest": 375.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0021, "vega": 0.2038, "theta": -0.0118, "rho": -0.2137, "theo": 6.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-20T13:01:49", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "CRCL280616C00050000", "bid": 49.6, "bid_size": 270.0, "ask": 56.5, "ask_size": 262.0, "iv": 0.7634, "open_interest": 436.0, "volume": 1.0, "delta": 0.8894, "gamma": 0.0023, "vega": 0.2285, "theta": -0.0058, "rho": 0.4578, "theo": 52.2356, "change": 3.2, "open": 50.75, "high": 50.75, "low": 50.75, "tick": "up", "last_trade_price": 50.75, "last_trade_time": "2026-10-21T11:35:19", "percent_change": 6.72976, "prev_day_close": 47.5499992370606}, {"option": "CRCL280616P00050000", "bid": 7.3, "bid_size": 217.0, "ask": 8.55, "ask_size": 160.0, "iv": 0.7246, "open_interest": 102.0, "volume": 3.0, "delta": -0.1218, "gamma": 0.0025, "vega": 0.234, "theta": -0.0134, "rho": -0.2596, "theo": 8.004, "change": -1.15, "open": 8.1, "high": 8.1, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T14:31:52", "percent_change": -13.2948, "prev_day_close": 8.65000009536743}, {"option": "CRCL280616C00055000", "bid": 47.0, "bid_size": 249.0, "ask": 52.4, "ask_size": 247.0, "iv": 0.7329, "open_interest": 433.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0026, "vega": 0.2562, "theta": -0.0079, "rho": 0.4717, "theo": 49.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.14, "last_trade_time": "2026-10-20T13:56:43", "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "CRCL280616P00055000", "bid": 9.3, "bid_size": 180.0, "ask": 10.75, "ask_size": 260.0, "iv": 0.7288, "open_interest": 2271.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0028, "vega": 0.2622, "theta": -0.0149, "rho": -0.3068, "theo": 9.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-20T13:01:49", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CRCL280616C00060000", "bid": 44.0, "bid_size": 255.0, "ask": 50.2, "ask_size": 255.0, "iv": 0.7285, "open_interest": 354.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0029, "vega": 0.2822, "theta": -0.0098, "rho": 0.4816, "theo": 46.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.89, "last_trade_time": "2026-10-20T14:05:27", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "CRCL280616P00060000", "bid": 11.35, "bid_size": 208.0, "ask": 12.6, "ask_size": 149.0, "iv": 0.7206, "open_interest": 560.0, "volume": 2.0, "delta": -0.1671, "gamma": 0.0031, "vega": 0.2887, "theta": -0.0163, "rho": -0.3568, "theo": 12.0525, "change": -0.46, "open": 12.8, "high": 12.8, "low": 12.09, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-10-21T13:55:36", "percent_change": -3.66534, "prev_day_close": 12.5500001907349}, {"option": "CRCL280616C00065000", "bid": 43.25, "bid_size": 154.0, "ask": 47.0, "ask_size": 253.0, "iv": 0.7399, "open_interest": 370.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0032, "vega": 0.3061, "theta": -0.0116, "rho": 0.4885, "theo": 44.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.68, "last_trade_time": "2026-10-09T12:29:53", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "CRCL280616P00065000", "bid": 13.7, "bid_size": 185.0, "ask": 15.1, "ask_size": 194.0, "iv": 0.7229, "open_interest": 724.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0034, "vega": 0.313, "theta": -0.0176, "rho": -0.4054, "theo": 14.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.27, "last_trade_time": "2026-10-20T15:49:30", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CRCL280616C00070000", "bid": 40.25, "bid_size": 240.0, "ask": 44.55, "ask_size": 242.0, "iv": 0.7223, "open_interest": 405.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0034, "vega": 0.328, "theta": -0.0132, "rho": 0.4925, "theo": 42.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-10-20T14:50:34", "percent_change": 0.0, "prev_day_close": 38.9749984741211}, {"option": "CRCL280616P00070000", "bid": 16.15, "bid_size": 193.0, "ask": 17.3, "ask_size": 7.0, "iv": 0.7177, "open_interest": 3871.0, "volume": 1.0, "delta": -0.214, "gamma": 0.0037, "vega": 0.3353, "theta": -0.0188, "rho": -0.4554, "theo": 16.8532, "change": -0.53, "open": 17.37, "high": 17.37, "low": 17.37, "tick": "down", "last_trade_price": 17.37, "last_trade_time": "2026-10-21T09:53:58", "percent_change": -2.9609, "prev_day_close": 17.9000005722046}, {"option": "CRCL280616C00075000", "bid": 38.25, "bid_size": 245.0, "ask": 42.6, "ask_size": 247.0, "iv": 0.7244, "open_interest": 639.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0036, "vega": 0.3479, "theta": -0.0147, "rho": 0.494, "theo": 40.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.02, "last_trade_time": "2026-10-15T15:01:32", "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "CRCL280616P00075000", "bid": 18.85, "bid_size": 184.0, "ask": 20.8, "ask_size": 243.0, "iv": 0.7303, "open_interest": 100.0, "volume": 1.0, "delta": -0.2375, "gamma": 0.0039, "vega": 0.3549, "theta": -0.0199, "rho": -0.505, "theo": 19.507, "change": -0.505, "open": 20.12, "high": 20.12, "low": 20.12, "tick": "down", "last_trade_price": 20.12, "last_trade_time": "2026-10-21T09:53:58", "percent_change": -2.44848, "prev_day_close": 20.625}, {"option": "CRCL280616C00080000", "bid": 37.45, "bid_size": 93.0, "ask": 40.5, "ask_size": 233.0, "iv": 0.7371, "open_interest": 221.0, "volume": 6.0, "delta": 0.7608, "gamma": 0.0038, "vega": 0.3656, "theta": -0.0161, "rho": 0.4942, "theo": 38.4069, "change": 1.375, "open": 35.15, "high": 35.15, "low": 35.15, "tick": "up", "last_trade_price": 35.15, "last_trade_time": "2026-10-21T09:36:23", "percent_change": 4.07106, "prev_day_close": 33.7749996185303}, {"option": "CRCL280616P00080000", "bid": 21.05, "bid_size": 322.0, "ask": 23.3, "ask_size": 192.0, "iv": 0.7178, "open_interest": 236.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0042, "vega": 0.3726, "theta": -0.0208, "rho": -0.5524, "theo": 22.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.34, "last_trade_time": "2026-10-16T10:17:57", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "CRCL280616C00085000", "bid": 34.65, "bid_size": 224.0, "ask": 38.05, "ask_size": 173.0, "iv": 0.7148, "open_interest": 1066.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0039, "vega": 0.3815, "theta": -0.0174, "rho": 0.492, "theo": 36.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-10-16T15:56:00", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "CRCL280616P00085000", "bid": 24.4, "bid_size": 207.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.7157, "open_interest": 2096.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0044, "vega": 0.3879, "theta": -0.0216, "rho": -0.5985, "theo": 25.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-09-23T11:12:13", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CRCL280616C00090000", "bid": 34.2, "bid_size": 26.0, "ask": 36.75, "ask_size": 260.0, "iv": 0.7356, "open_interest": 1321.0, "volume": 2.0, "delta": 0.7195, "gamma": 0.0041, "vega": 0.3955, "theta": -0.0185, "rho": 0.489, "theo": 34.9651, "change": 3.93, "open": 35.51, "high": 35.88, "low": 35.51, "tick": "up", "last_trade_price": 35.88, "last_trade_time": "2026-10-21T14:13:16", "percent_change": 12.3005, "prev_day_close": 31.9500007629394}, {"option": "CRCL280616P00090000", "bid": 27.5, "bid_size": 83.0, "ask": 28.9, "ask_size": 10.0, "iv": 0.7189, "open_interest": 98.0, "volume": 1.0, "delta": -0.3068, "gamma": 0.0046, "vega": 0.4012, "theta": -0.0223, "rho": -0.644, "theo": 28.353, "change": -1.65, "open": 28.05, "high": 28.05, "low": 28.05, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-10-21T14:59:41", "percent_change": -5.55555, "prev_day_close": 29.6999998092651}, {"option": "CRCL280616C00095000", "bid": 32.35, "bid_size": 142.0, "ask": 34.7, "ask_size": 239.0, "iv": 0.7262, "open_interest": 1378.0, "volume": 12.0, "delta": 0.6996, "gamma": 0.0042, "vega": 0.4078, "theta": -0.0195, "rho": 0.4851, "theo": 33.4152, "change": 3.63, "open": 31.05, "high": 34.18, "low": 31.05, "tick": "up", "last_trade_price": 34.18, "last_trade_time": "2026-10-21T13:23:08", "percent_change": 11.8822, "prev_day_close": 30.5500001907349}, {"option": "CRCL280616P00095000", "bid": 30.65, "bid_size": 96.0, "ask": 32.25, "ask_size": 41.0, "iv": 0.7208, "open_interest": 52.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0047, "vega": 0.4125, "theta": -0.0229, "rho": -0.6866, "theo": 31.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-10-05T10:32:08", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "CRCL280616C00100000", "bid": 31.0, "bid_size": 118.0, "ask": 32.2, "ask_size": 15.0, "iv": 0.7158, "open_interest": 970.0, "volume": 5.0, "delta": 0.6803, "gamma": 0.0043, "vega": 0.4185, "theta": -0.0204, "rho": 0.4798, "theo": 31.9679, "change": 4.45, "open": 32.15, "high": 32.3, "low": 32.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-10-21T12:10:41", "percent_change": 16.1232, "prev_day_close": 27.6000003814697}, {"option": "CRCL280616P00100000", "bid": 33.85, "bid_size": 111.0, "ask": 35.55, "ask_size": 80.0, "iv": 0.7201, "open_interest": 252.0, "volume": 10.0, "delta": -0.3511, "gamma": 0.0049, "vega": 0.4221, "theta": -0.0234, "rho": -0.7278, "theo": 34.888, "change": -2.375, "open": 34.55, "high": 34.55, "low": 34.55, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-10-21T11:35:49", "percent_change": -6.43195, "prev_day_close": 36.9249992370606}, {"option": "CRCL280616C00105000", "bid": 29.6, "bid_size": 117.0, "ask": 30.9, "ask_size": 53.0, "iv": 0.7171, "open_interest": 475.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.0044, "vega": 0.4278, "theta": -0.0212, "rho": 0.474, "theo": 30.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.32, "last_trade_time": "2026-10-20T11:47:59", "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "CRCL280616P00105000", "bid": 36.6, "bid_size": 75.0, "ask": 39.3, "ask_size": 68.0, "iv": 0.7172, "open_interest": 29.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.005, "vega": 0.4298, "theta": -0.0238, "rho": -0.7693, "theo": 38.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-10-19T12:53:32", "percent_change": 0.0, "prev_day_close": 41.1750011444092}, {"option": "CRCL280616C00110000", "bid": 26.0, "bid_size": 338.0, "ask": 31.1, "ask_size": 228.0, "iv": 0.7086, "open_interest": 240.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0045, "vega": 0.4357, "theta": -0.0219, "rho": 0.4682, "theo": 29.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.66, "last_trade_time": "2026-10-20T14:05:27", "percent_change": 0.0, "prev_day_close": 26.7249994277954}, {"option": "CRCL280616P00110000", "bid": 40.55, "bid_size": 62.0, "ask": 44.15, "ask_size": 62.0, "iv": 0.7385, "open_interest": 94.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0052, "vega": 0.4357, "theta": -0.0242, "rho": -0.804, "theo": 41.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.55, "last_trade_time": "2026-09-24T12:26:39", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "CRCL280616C00115000", "bid": 25.0, "bid_size": 350.0, "ask": 30.0, "ask_size": 229.0, "iv": 0.7132, "open_interest": 786.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0045, "vega": 0.4424, "theta": -0.0225, "rho": 0.4616, "theo": 28.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-10-02T11:43:22", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "CRCL280616P00115000", "bid": 44.05, "bid_size": 110.0, "ask": 47.85, "ask_size": 217.0, "iv": 0.7392, "open_interest": 317.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0053, "vega": 0.4399, "theta": -0.0244, "rho": -0.8367, "theo": 45.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-09-10T10:44:48", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "CRCL280616C00120000", "bid": 23.95, "bid_size": 347.0, "ask": 28.55, "ask_size": 272.0, "iv": 0.7117, "open_interest": 4147.0, "volume": 7.0, "delta": 0.6091, "gamma": 0.0046, "vega": 0.4479, "theta": -0.0231, "rho": 0.4543, "theo": 27.0492, "change": 2.79, "open": 25.07, "high": 25.94, "low": 25.07, "tick": "up", "last_trade_price": 25.94, "last_trade_time": "2026-10-21T10:26:48", "percent_change": 12.0518, "prev_day_close": 23.1499996185303}, {"option": "CRCL280616P00120000", "bid": 47.85, "bid_size": 101.0, "ask": 49.75, "ask_size": 11.0, "iv": 0.7212, "open_interest": 211.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0054, "vega": 0.4436, "theta": -0.0246, "rho": -0.8737, "theo": 49.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.44, "last_trade_time": "2026-10-15T13:09:35", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "CRCL280616C00125000", "bid": 22.95, "bid_size": 342.0, "ask": 27.5, "ask_size": 205.0, "iv": 0.7137, "open_interest": 555.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.0046, "vega": 0.4524, "theta": -0.0236, "rho": 0.4472, "theo": 26.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-10-19T09:30:11", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "CRCL280616P00125000", "bid": 51.45, "bid_size": 93.0, "ask": 56.05, "ask_size": 85.0, "iv": 0.7488, "open_interest": 82.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0055, "vega": 0.4459, "theta": -0.0247, "rho": -0.904, "theo": 52.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-09-10T10:57:00", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "CRCL280616C00130000", "bid": 22.0, "bid_size": 351.0, "ask": 26.55, "ask_size": 270.0, "iv": 0.716, "open_interest": 1370.0, "volume": 1.0, "delta": 0.5771, "gamma": 0.0046, "vega": 0.4562, "theta": -0.024, "rho": 0.4403, "theo": 25.0213, "change": 2.79, "open": 25.19, "high": 25.19, "low": 25.19, "tick": "up", "last_trade_price": 25.19, "last_trade_time": "2026-10-21T11:32:26", "percent_change": 12.4554, "prev_day_close": 22.4000005722046}, {"option": "CRCL280616P00130000", "bid": 55.25, "bid_size": 153.0, "ask": 59.55, "ask_size": 201.0, "iv": 0.7456, "open_interest": 244.0, "volume": 0.0, "delta": -0.4719, "gamma": 0.0056, "vega": 0.4463, "theta": -0.0248, "rho": -0.9262, "theo": 56.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.5, "last_trade_time": "2026-10-02T09:32:37", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "CRCL280616C00135000", "bid": 21.15, "bid_size": 305.0, "ask": 25.4, "ask_size": 196.0, "iv": 0.7159, "open_interest": 192.0, "volume": 0.0, "delta": 0.562, "gamma": 0.0046, "vega": 0.459, "theta": -0.0244, "rho": 0.433, "theo": 24.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-10-15T15:10:34", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "CRCL280616P00135000", "bid": 58.85, "bid_size": 105.0, "ask": 63.4, "ask_size": 88.0, "iv": 0.7426, "open_interest": 62.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0057, "vega": 0.4456, "theta": -0.0248, "rho": -0.9501, "theo": 60.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.74, "last_trade_time": "2026-09-21T10:25:10", "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "CRCL280616C00140000", "bid": 22.25, "bid_size": 63.0, "ask": 24.6, "ask_size": 207.0, "iv": 0.7395, "open_interest": 538.0, "volume": 5.0, "delta": 0.5474, "gamma": 0.0047, "vega": 0.461, "theta": -0.0247, "rho": 0.4253, "theo": 23.2233, "change": 3.125, "open": 23.07, "high": 23.07, "low": 22.65, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-10-21T11:09:47", "percent_change": 15.7629, "prev_day_close": 19.8249998092651}, {"option": "CRCL280616P00140000", "bid": 62.8, "bid_size": 103.0, "ask": 67.4, "ask_size": 84.0, "iv": 0.7437, "open_interest": 81.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0057, "vega": 0.4447, "theta": -0.0247, "rho": -0.9752, "theo": 64.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.75, "last_trade_time": "2026-09-23T09:43:44", "percent_change": 0.0, "prev_day_close": 68.2750015258789}, {"option": "CRCL280616C00145000", "bid": 20.55, "bid_size": 191.0, "ask": 23.75, "ask_size": 231.0, "iv": 0.7312, "open_interest": 37.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0047, "vega": 0.4624, "theta": -0.0249, "rho": 0.4177, "theo": 22.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.98, "last_trade_time": "2026-10-07T13:41:10", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "CRCL280616P00145000", "bid": 66.8, "bid_size": 101.0, "ask": 71.6, "ask_size": 83.0, "iv": 0.7464, "open_interest": 76.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0058, "vega": 0.4431, "theta": -0.0246, "rho": -0.9968, "theo": 68.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.55, "last_trade_time": "2026-10-02T09:32:37", "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "CRCL280616C00150000", "bid": 20.5, "bid_size": 105.0, "ask": 23.15, "ask_size": 247.0, "iv": 0.7424, "open_interest": 236.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0047, "vega": 0.4633, "theta": -0.0252, "rho": 0.4105, "theo": 21.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-20T15:41:11", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "CRCL280616P00150000", "bid": 71.05, "bid_size": 122.0, "ask": 75.85, "ask_size": 198.0, "iv": 0.7514, "open_interest": 261.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0059, "vega": 0.4407, "theta": -0.0245, "rho": -1.0124, "theo": 72.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.95, "last_trade_time": "2026-10-20T09:45:11", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "CRCL280616C00155000", "bid": 19.75, "bid_size": 13.0, "ask": 22.05, "ask_size": 124.0, "iv": 0.7398, "open_interest": 74.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0047, "vega": 0.4638, "theta": -0.0253, "rho": 0.4034, "theo": 20.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-16T11:14:56", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "CRCL280616P00155000", "bid": 75.1, "bid_size": 44.0, "ask": 79.9, "ask_size": 44.0, "iv": 0.7506, "open_interest": 19.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0059, "vega": 0.4356, "theta": -0.0243, "rho": -1.0235, "theo": 77.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.54, "last_trade_time": "2026-09-23T09:43:45", "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "CRCL280616C00160000", "bid": 17.8, "bid_size": 345.0, "ask": 21.95, "ask_size": 277.0, "iv": 0.7341, "open_interest": 62.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0046, "vega": 0.4636, "theta": -0.0255, "rho": 0.3962, "theo": 20.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.01, "last_trade_time": "2026-10-20T13:51:30", "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "CRCL280616P00160000", "bid": 79.15, "bid_size": 44.0, "ask": 84.3, "ask_size": 44.0, "iv": 0.7527, "open_interest": 35.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.006, "vega": 0.4311, "theta": -0.0241, "rho": -1.035, "theo": 81.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.15, "last_trade_time": "2026-10-02T09:32:37", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "CRCL280616C00165000", "bid": 18.15, "bid_size": 74.0, "ask": 20.5, "ask_size": 111.0, "iv": 0.7379, "open_interest": 216.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.0046, "vega": 0.463, "theta": -0.0256, "rho": 0.3889, "theo": 19.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-10-12T11:56:58", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "CRCL280616P00165000", "bid": 83.25, "bid_size": 45.0, "ask": 88.65, "ask_size": 44.0, "iv": 0.7537, "open_interest": 45.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.006, "vega": 0.4257, "theta": -0.0238, "rho": -1.0446, "theo": 85.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.15, "last_trade_time": "2026-09-16T11:15:04", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "CRCL280616C00170000", "bid": 17.9, "bid_size": 5.0, "ask": 19.95, "ask_size": 202.0, "iv": 0.7442, "open_interest": 86.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0046, "vega": 0.4619, "theta": -0.0257, "rho": 0.3816, "theo": 18.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-10-20T14:33:34", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "CRCL280616P00170000", "bid": 87.75, "bid_size": 44.0, "ask": 91.75, "ask_size": 43.0, "iv": 0.7436, "open_interest": 24.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.006, "vega": 0.42, "theta": -0.0236, "rho": -1.0582, "theo": 89.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.8, "last_trade_time": "2026-08-25T10:51:53", "percent_change": 0.0, "prev_day_close": 93.875}, {"option": "CRCL280616C00175000", "bid": 17.0, "bid_size": 24.0, "ask": 19.35, "ask_size": 111.0, "iv": 0.7423, "open_interest": 56.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0046, "vega": 0.4606, "theta": -0.0257, "rho": 0.3746, "theo": 18.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "CRCL280616P00175000", "bid": 91.9, "bid_size": 44.0, "ask": 97.0, "ask_size": 44.0, "iv": 0.754, "open_interest": 33.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0061, "vega": 0.4157, "theta": -0.0233, "rho": -1.0748, "theo": 94.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.85, "last_trade_time": "2026-09-30T11:19:48", "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "CRCL280616C00180000", "bid": 16.7, "bid_size": 8.0, "ask": 18.65, "ask_size": 215.0, "iv": 0.7451, "open_interest": 108.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0046, "vega": 0.4592, "theta": -0.0258, "rho": 0.368, "theo": 17.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-20T13:42:38", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "CRCL280616P00180000", "bid": 95.75, "bid_size": 44.0, "ask": 101.95, "ask_size": 43.0, "iv": 0.7564, "open_interest": 47.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.0061, "vega": 0.4094, "theta": -0.023, "rho": -1.0651, "theo": 98.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.45, "last_trade_time": "2026-09-24T14:31:45", "percent_change": 0.0, "prev_day_close": 102.375}, {"option": "CRCL280616C00185000", "bid": 16.05, "bid_size": 8.0, "ask": 18.05, "ask_size": 112.0, "iv": 0.7445, "open_interest": 200.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0045, "vega": 0.4574, "theta": -0.0258, "rho": 0.3616, "theo": 17.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-16T14:34:13", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "CRCL280616P00185000", "bid": 100.6, "bid_size": 43.0, "ask": 106.0, "ask_size": 43.0, "iv": 0.7592, "open_interest": 40.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0062, "vega": 0.3993, "theta": -0.0226, "rho": -1.0601, "theo": 102.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.45, "last_trade_time": "2026-09-17T09:49:33", "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "CRCL280616C00190000", "bid": 15.65, "bid_size": 20.0, "ask": 17.6, "ask_size": 216.0, "iv": 0.7478, "open_interest": 217.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0045, "vega": 0.4554, "theta": -0.0258, "rho": 0.3551, "theo": 16.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-20T14:57:26", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CRCL280616P00190000", "bid": 104.9, "bid_size": 42.0, "ask": 111.0, "ask_size": 46.0, "iv": 0.7661, "open_interest": 35.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0062, "vega": 0.391, "theta": -0.0223, "rho": -1.0656, "theo": 107.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.6, "last_trade_time": "2026-09-30T14:21:10", "percent_change": 0.0, "prev_day_close": 110.150001525879}, {"option": "CRCL280616C00195000", "bid": 14.8, "bid_size": 187.0, "ask": 17.8, "ask_size": 324.0, "iv": 0.7528, "open_interest": 365.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0045, "vega": 0.4531, "theta": -0.0258, "rho": 0.3486, "theo": 16.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-02T12:44:25", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "CRCL280616P00195000", "bid": 109.35, "bid_size": 73.0, "ask": 115.0, "ask_size": 72.0, "iv": 0.7614, "open_interest": 31.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0062, "vega": 0.3838, "theta": -0.022, "rho": -1.0615, "theo": 111.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.94, "last_trade_time": "2026-05-04T10:56:17", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "CRCL280616C00200000", "bid": 14.65, "bid_size": 25.0, "ask": 16.5, "ask_size": 242.0, "iv": 0.7483, "open_interest": 1893.0, "volume": 1439.0, "delta": 0.4092, "gamma": 0.0044, "vega": 0.4505, "theta": -0.0257, "rho": 0.3421, "theo": 15.7547, "change": 2.25, "open": 15.2, "high": 16.0, "low": 15.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-10-21T13:29:22", "percent_change": 16.4835, "prev_day_close": 13.6500000953674}, {"option": "CRCL280616P00200000", "bid": 113.85, "bid_size": 136.0, "ask": 119.0, "ask_size": 142.0, "iv": 0.7564, "open_interest": 230.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0062, "vega": 0.3758, "theta": -0.0216, "rho": -1.0512, "theo": 116.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.55, "last_trade_time": "2026-10-20T09:45:11", "percent_change": 0.0, "prev_day_close": 120.050003051758}, {"option": "CRCL281215C00035000", "bid": 62.6, "bid_size": 113.0, "ask": 67.0, "ask_size": 231.0, "iv": 0.8068, "open_interest": 149.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0013, "vega": 0.1681, "theta": 0.0, "rho": 0.4482, "theo": 63.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.45, "last_trade_time": "2026-10-20T13:17:55", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "CRCL281215P00035000", "bid": 4.45, "bid_size": 110.0, "ask": 5.2, "ask_size": 192.0, "iv": 0.7456, "open_interest": 591.0, "volume": 3.0, "delta": -0.0678, "gamma": 0.0014, "vega": 0.173, "theta": -0.0078, "rho": -0.1986, "theo": 4.8192, "change": -0.55, "open": 4.75, "high": 4.75, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T12:41:08", "percent_change": -10.4762, "prev_day_close": 5.25}, {"option": "CRCL281215C00040000", "bid": 58.0, "bid_size": 240.0, "ask": 63.75, "ask_size": 254.0, "iv": 0.7448, "open_interest": 247.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0015, "vega": 0.2, "theta": -0.0011, "rho": 0.4801, "theo": 60.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.11, "last_trade_time": "2026-10-19T13:33:06", "percent_change": 0.0, "prev_day_close": 56.4000015258789}, {"option": "CRCL281215P00040000", "bid": 5.95, "bid_size": 132.0, "ask": 6.75, "ask_size": 163.0, "iv": 0.7384, "open_interest": 616.0, "volume": 10.0, "delta": -0.0854, "gamma": 0.0016, "vega": 0.2058, "theta": -0.0092, "rho": -0.251, "theo": 6.3698, "change": -0.4, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-21T10:39:23", "percent_change": -5.83941, "prev_day_close": 6.84999990463257}, {"option": "CRCL281215C00045000", "bid": 55.0, "bid_size": 100.0, "ask": 61.0, "ask_size": 104.0, "iv": 0.7358, "open_interest": 42.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0018, "vega": 0.2306, "theta": -0.0029, "rho": 0.5066, "theo": 57.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.28, "last_trade_time": "2026-10-16T14:28:20", "percent_change": 0.0, "prev_day_close": 52.9249992370606}, {"option": "CRCL281215P00045000", "bid": 7.7, "bid_size": 109.0, "ask": 8.5, "ask_size": 169.0, "iv": 0.7338, "open_interest": 184.0, "volume": 4.0, "delta": -0.104, "gamma": 0.0019, "vega": 0.2378, "theta": -0.0105, "rho": -0.3061, "theo": 8.1295, "change": -0.5, "open": 8.38, "high": 8.38, "low": 7.9, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-21T12:40:27", "percent_change": -5.88235, "prev_day_close": 8.5}, {"option": "CRCL281215C00050000", "bid": 53.0, "bid_size": 229.0, "ask": 58.6, "ask_size": 265.0, "iv": 0.748, "open_interest": 164.0, "volume": 4.0, "delta": 0.89, "gamma": 0.002, "vega": 0.26, "theta": -0.0046, "rho": 0.5275, "theo": 55.3831, "change": 1.25, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "no_change", "last_trade_price": 53.0, "last_trade_time": "2026-10-21T09:54:41", "percent_change": 2.41546, "prev_day_close": 51.75}, {"option": "CRCL281215P00050000", "bid": 9.6, "bid_size": 142.0, "ask": 10.65, "ask_size": 173.0, "iv": 0.7336, "open_interest": 1102.0, "volume": 54.0, "delta": -0.1233, "gamma": 0.0022, "vega": 0.2683, "theta": -0.0118, "rho": -0.363, "theo": 10.0827, "change": -0.655, "open": 9.85, "high": 10.2, "low": 9.85, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-10-21T14:04:11", "percent_change": -6.22328, "prev_day_close": 10.5250000953674}, {"option": "CRCL281215C00055000", "bid": 50.0, "bid_size": 238.0, "ask": 55.6, "ask_size": 257.0, "iv": 0.7244, "open_interest": 331.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0022, "vega": 0.2876, "theta": -0.0062, "rho": 0.5446, "theo": 52.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.88, "last_trade_time": "2026-10-15T15:35:24", "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "CRCL281215P00055000", "bid": 11.55, "bid_size": 185.0, "ask": 12.6, "ask_size": 61.0, "iv": 0.7246, "open_interest": 666.0, "volume": 3.0, "delta": -0.1432, "gamma": 0.0025, "vega": 0.2967, "theta": -0.013, "rho": -0.422, "theo": 12.2283, "change": -1.14, "open": 12.65, "high": 12.65, "low": 12.02, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-10-21T13:55:36", "percent_change": -8.63636, "prev_day_close": 13.1999998092651}, {"option": "CRCL281215C00060000", "bid": 48.25, "bid_size": 246.0, "ask": 53.2, "ask_size": 274.0, "iv": 0.7294, "open_interest": 1199.0, "volume": 1.0, "delta": 0.8535, "gamma": 0.0025, "vega": 0.3135, "theta": -0.0076, "rho": 0.5572, "theo": 50.6911, "change": 4.575, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-21T11:25:29", "percent_change": 9.85461, "prev_day_close": 46.4249992370606}, {"option": "CRCL281215P00060000", "bid": 14.0, "bid_size": 144.0, "ask": 15.05, "ask_size": 116.0, "iv": 0.7275, "open_interest": 5409.0, "volume": 13.0, "delta": -0.1634, "gamma": 0.0027, "vega": 0.3232, "theta": -0.0141, "rho": -0.4809, "theo": 14.5496, "change": -1.025, "open": 14.5, "high": 14.5, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-21T13:40:49", "percent_change": -6.68842, "prev_day_close": 15.3249998092651}, {"option": "CRCL281215C00065000", "bid": 46.4, "bid_size": 240.0, "ask": 51.4, "ask_size": 284.0, "iv": 0.737, "open_interest": 663.0, "volume": 1.0, "delta": 0.8351, "gamma": 0.0026, "vega": 0.3373, "theta": -0.009, "rho": 0.5674, "theo": 48.5753, "change": 1.75, "open": 46.3, "high": 46.3, "low": 46.3, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-10-21T09:30:57", "percent_change": 3.92817, "prev_day_close": 44.5499992370606}, {"option": "CRCL281215P00065000", "bid": 16.0, "bid_size": 250.0, "ask": 17.5, "ask_size": 48.0, "iv": 0.7194, "open_interest": 3497.0, "volume": 2.0, "delta": -0.1835, "gamma": 0.003, "vega": 0.3477, "theta": -0.0151, "rho": -0.539, "theo": 17.0255, "change": -1.175, "open": 17.3, "high": 17.3, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-21T13:21:46", "percent_change": -6.61041, "prev_day_close": 17.7749996185303}, {"option": "CRCL281215C00070000", "bid": 45.3, "bid_size": 146.0, "ask": 48.9, "ask_size": 271.0, "iv": 0.7408, "open_interest": 757.0, "volume": 14.0, "delta": 0.8169, "gamma": 0.0028, "vega": 0.3593, "theta": -0.0103, "rho": 0.5742, "theo": 46.5975, "change": 5.17, "open": 44.75, "high": 47.37, "low": 44.75, "tick": "up", "last_trade_price": 47.37, "last_trade_time": "2026-10-21T12:43:55", "percent_change": 12.2512, "prev_day_close": 42.2000007629394}, {"option": "CRCL281215P00070000", "bid": 18.95, "bid_size": 174.0, "ask": 20.05, "ask_size": 6.0, "iv": 0.7221, "open_interest": 990.0, "volume": 5.0, "delta": -0.2041, "gamma": 0.0032, "vega": 0.3701, "theta": -0.016, "rho": -0.5993, "theo": 19.6746, "change": -1.2, "open": 20.23, "high": 20.4, "low": 19.2, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-10-21T11:19:14", "percent_change": -5.83942, "prev_day_close": 20.5500001907349}, {"option": "CRCL281215C00075000", "bid": 42.0, "bid_size": 255.0, "ask": 47.0, "ask_size": 281.0, "iv": 0.7201, "open_interest": 407.0, "volume": 0.0, "delta": 0.799, "gamma": 0.003, "vega": 0.3794, "theta": -0.0115, "rho": 0.5789, "theo": 44.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-10-20T15:30:12", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "CRCL281215P00075000", "bid": 21.25, "bid_size": 273.0, "ask": 23.15, "ask_size": 136.0, "iv": 0.7204, "open_interest": 592.0, "volume": 11.0, "delta": -0.2241, "gamma": 0.0034, "vega": 0.3903, "theta": -0.0169, "rho": -0.6551, "theo": 22.4434, "change": -1.45, "open": 23.17, "high": 23.17, "low": 22.4, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-10-21T11:43:08", "percent_change": -6.07967, "prev_day_close": 23.8500003814697}, {"option": "CRCL281215C00080000", "bid": 41.85, "bid_size": 128.0, "ask": 44.95, "ask_size": 255.0, "iv": 0.7363, "open_interest": 839.0, "volume": 14.0, "delta": 0.7813, "gamma": 0.0031, "vega": 0.3977, "theta": -0.0126, "rho": 0.5821, "theo": 43.0155, "change": 4.035, "open": 40.4, "high": 43.56, "low": 40.4, "tick": "up", "last_trade_price": 43.56, "last_trade_time": "2026-10-21T15:28:06", "percent_change": 10.2087, "prev_day_close": 39.5249996185303}, {"option": "CRCL281215P00080000", "bid": 24.2, "bid_size": 266.0, "ask": 26.7, "ask_size": 253.0, "iv": 0.729, "open_interest": 306.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0036, "vega": 0.4085, "theta": -0.0176, "rho": -0.7123, "theo": 25.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-10-15T15:50:00", "percent_change": 0.0, "prev_day_close": 27.4249992370605}, {"option": "CRCL281215C00085000", "bid": 40.2, "bid_size": 121.0, "ask": 43.5, "ask_size": 162.0, "iv": 0.738, "open_interest": 81.0, "volume": 2.0, "delta": 0.764, "gamma": 0.0032, "vega": 0.4143, "theta": -0.0136, "rho": 0.5829, "theo": 41.3914, "change": 2.45, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-21T10:51:43", "percent_change": 6.35538, "prev_day_close": 38.5499992370606}, {"option": "CRCL281215P00085000", "bid": 27.55, "bid_size": 216.0, "ask": 29.0, "ask_size": 28.0, "iv": 0.7242, "open_interest": 122.0, "volume": 2.0, "delta": -0.2641, "gamma": 0.0038, "vega": 0.4247, "theta": -0.0183, "rho": -0.7678, "theo": 28.3902, "change": -1.875, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-21T15:55:44", "percent_change": -6.17284, "prev_day_close": 30.375}, {"option": "CRCL281215C00090000", "bid": 38.0, "bid_size": 194.0, "ask": 41.2, "ask_size": 196.0, "iv": 0.7212, "open_interest": 403.0, "volume": 1.0, "delta": 0.7471, "gamma": 0.0034, "vega": 0.4294, "theta": -0.0146, "rho": 0.5827, "theo": 39.8679, "change": 3.2, "open": 40.1, "high": 40.1, "low": 40.1, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-10-21T11:11:26", "percent_change": 8.67208, "prev_day_close": 36.9000015258789}, {"option": "CRCL281215P00090000", "bid": 30.5, "bid_size": 238.0, "ask": 33.1, "ask_size": 311.0, "iv": 0.7333, "open_interest": 2577.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0039, "vega": 0.4389, "theta": -0.0189, "rho": -0.8192, "theo": 31.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-15T15:06:48", "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "CRCL281215C00095000", "bid": 36.55, "bid_size": 198.0, "ask": 39.9, "ask_size": 211.0, "iv": 0.7232, "open_interest": 770.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0035, "vega": 0.4428, "theta": -0.0154, "rho": 0.5817, "theo": 38.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.64, "last_trade_time": "2026-10-20T14:12:52", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "CRCL281215P00095000", "bid": 33.55, "bid_size": 121.0, "ask": 35.7, "ask_size": 97.0, "iv": 0.7242, "open_interest": 185.0, "volume": 1.0, "delta": -0.303, "gamma": 0.0041, "vega": 0.4515, "theta": -0.0195, "rho": -0.8691, "theo": 34.7928, "change": -2.695, "open": 34.38, "high": 34.38, "low": 34.38, "tick": "down", "last_trade_price": 34.38, "last_trade_time": "2026-10-21T14:48:56", "percent_change": -7.26905, "prev_day_close": 37.0750007629394}, {"option": "CRCL281215C00100000", "bid": 36.0, "bid_size": 71.0, "ask": 38.3, "ask_size": 178.0, "iv": 0.73, "open_interest": 1005.0, "volume": 3.0, "delta": 0.7146, "gamma": 0.0036, "vega": 0.455, "theta": -0.0162, "rho": 0.5793, "theo": 37.0879, "change": 3.045, "open": 37.58, "high": 37.58, "low": 37.52, "tick": "down", "last_trade_price": 37.52, "last_trade_time": "2026-10-21T15:38:19", "percent_change": 8.83249, "prev_day_close": 34.4749984741211}, {"option": "CRCL281215P00100000", "bid": 36.9, "bid_size": 209.0, "ask": 40.05, "ask_size": 266.0, "iv": 0.7358, "open_interest": 3716.0, "volume": 3.0, "delta": -0.322, "gamma": 0.0042, "vega": 0.4624, "theta": -0.02, "rho": -0.9184, "theo": 38.146, "change": -1.65, "open": 39.0, "high": 39.0, "low": 38.5, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-10-21T10:21:46", "percent_change": -4.10959, "prev_day_close": 40.1499996185303}, {"option": "CRCL281215C00105000", "bid": 32.65, "bid_size": 322.0, "ask": 37.5, "ask_size": 235.0, "iv": 0.7135, "open_interest": 448.0, "volume": 0.0, "delta": 0.699, "gamma": 0.0036, "vega": 0.4658, "theta": -0.0169, "rho": 0.5758, "theo": 35.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.53, "last_trade_time": "2026-10-09T14:07:46", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "CRCL281215P00105000", "bid": 39.9, "bid_size": 118.0, "ask": 43.55, "ask_size": 179.0, "iv": 0.7322, "open_interest": 82.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0044, "vega": 0.4718, "theta": -0.0204, "rho": -0.9664, "theo": 41.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.79, "last_trade_time": "2026-10-06T14:04:31", "percent_change": 0.0, "prev_day_close": 43.9249992370606}, {"option": "CRCL281215C00110000", "bid": 31.05, "bid_size": 312.0, "ask": 36.35, "ask_size": 246.0, "iv": 0.711, "open_interest": 504.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0037, "vega": 0.4754, "theta": -0.0175, "rho": 0.5722, "theo": 34.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.63, "last_trade_time": "2026-10-20T14:02:54", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "CRCL281215P00110000", "bid": 43.5, "bid_size": 123.0, "ask": 46.35, "ask_size": 114.0, "iv": 0.7262, "open_interest": 231.0, "volume": 2.0, "delta": -0.3588, "gamma": 0.0045, "vega": 0.4793, "theta": -0.0207, "rho": -1.0064, "theo": 45.1214, "change": -1.56, "open": 46.19, "high": 46.19, "low": 46.19, "tick": "down", "last_trade_price": 46.19, "last_trade_time": "2026-10-21T10:22:13", "percent_change": -3.26702, "prev_day_close": 47.75}, {"option": "CRCL281215C00115000", "bid": 30.2, "bid_size": 211.0, "ask": 35.15, "ask_size": 177.0, "iv": 0.7144, "open_interest": 80.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0038, "vega": 0.484, "theta": -0.0181, "rho": 0.5682, "theo": 33.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-15T12:59:08", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "CRCL281215P00115000", "bid": 47.2, "bid_size": 91.0, "ask": 50.95, "ask_size": 78.0, "iv": 0.7382, "open_interest": 46.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0046, "vega": 0.4863, "theta": -0.021, "rho": -1.0481, "theo": 48.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.52, "last_trade_time": "2026-10-15T13:09:35", "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "CRCL281215C00120000", "bid": 29.0, "bid_size": 322.0, "ask": 34.05, "ask_size": 233.0, "iv": 0.7139, "open_interest": 329.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0038, "vega": 0.4916, "theta": -0.0186, "rho": 0.5634, "theo": 32.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-20T09:45:18", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "CRCL281215P00120000", "bid": 50.4, "bid_size": 102.0, "ask": 53.5, "ask_size": 74.0, "iv": 0.7226, "open_interest": 73.0, "volume": 1.0, "delta": -0.3943, "gamma": 0.0048, "vega": 0.4907, "theta": -0.0213, "rho": -1.0853, "theo": 52.4156, "change": -3.175, "open": 52.2, "high": 52.2, "low": 52.2, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-10-21T13:42:39", "percent_change": -5.73363, "prev_day_close": 55.375}, {"option": "CRCL281215C00125000", "bid": 29.2, "bid_size": 267.0, "ask": 32.9, "ask_size": 228.0, "iv": 0.7258, "open_interest": 598.0, "volume": 3.0, "delta": 0.6412, "gamma": 0.0039, "vega": 0.4982, "theta": -0.0191, "rho": 0.5579, "theo": 31.413, "change": 4.4, "open": 32.0, "high": 32.0, "low": 31.7, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-10-21T14:30:42", "percent_change": 16.1172, "prev_day_close": 27.3000001907349}, {"option": "CRCL281215P00125000", "bid": 54.35, "bid_size": 99.0, "ask": 58.5, "ask_size": 83.0, "iv": 0.7382, "open_interest": 56.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0049, "vega": 0.4949, "theta": -0.0215, "rho": -1.1238, "theo": 56.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.48, "last_trade_time": "2026-10-15T15:52:43", "percent_change": 0.0, "prev_day_close": 58.4750003814697}, {"option": "CRCL281215C00130000", "bid": 27.0, "bid_size": 318.0, "ask": 32.0, "ask_size": 229.0, "iv": 0.7152, "open_interest": 269.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0039, "vega": 0.5039, "theta": -0.0195, "rho": 0.5524, "theo": 30.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-10-20T13:00:26", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "CRCL281215P00130000", "bid": 58.3, "bid_size": 95.0, "ask": 62.45, "ask_size": 88.0, "iv": 0.7419, "open_interest": 75.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.005, "vega": 0.4976, "theta": -0.0217, "rho": -1.157, "theo": 59.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-10-15T11:38:34", "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "CRCL281215C00135000", "bid": 26.1, "bid_size": 327.0, "ask": 31.0, "ask_size": 225.0, "iv": 0.7156, "open_interest": 833.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.004, "vega": 0.509, "theta": -0.0199, "rho": 0.547, "theo": 29.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.11, "last_trade_time": "2026-10-15T15:13:18", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "CRCL281215P00135000", "bid": 61.5, "bid_size": 74.0, "ask": 66.45, "ask_size": 76.0, "iv": 0.7372, "open_interest": 7.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0051, "vega": 0.4997, "theta": -0.0218, "rho": -1.186, "theo": 63.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.9, "last_trade_time": "2026-10-05T10:41:13", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "CRCL281215C00140000", "bid": 27.7, "bid_size": 8.0, "ask": 29.7, "ask_size": 182.0, "iv": 0.7364, "open_interest": 984.0, "volume": 5.0, "delta": 0.6024, "gamma": 0.004, "vega": 0.5134, "theta": -0.0203, "rho": 0.5414, "theo": 28.6849, "change": 2.25, "open": 28.2, "high": 28.47, "low": 28.05, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-10-21T11:09:43", "percent_change": 8.72093, "prev_day_close": 25.8000001907349}, {"option": "CRCL281215P00140000", "bid": 65.85, "bid_size": 103.0, "ask": 70.45, "ask_size": 82.0, "iv": 0.743, "open_interest": 50.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.0052, "vega": 0.501, "theta": -0.0219, "rho": -1.213, "theo": 67.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.48, "last_trade_time": "2026-10-09T12:18:50", "percent_change": 0.0, "prev_day_close": 71.0249977111816}, {"option": "CRCL281215C00145000", "bid": 24.4, "bid_size": 212.0, "ask": 29.2, "ask_size": 219.0, "iv": 0.7167, "open_interest": 67.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.004, "vega": 0.517, "theta": -0.0206, "rho": 0.5355, "theo": 27.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.13, "last_trade_time": "2026-10-20T13:48:54", "percent_change": 0.0, "prev_day_close": 25.1749992370605}, {"option": "CRCL281215P00145000", "bid": 69.7, "bid_size": 94.0, "ask": 74.65, "ask_size": 74.0, "iv": 0.7447, "open_interest": 44.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0052, "vega": 0.5006, "theta": -0.022, "rho": -1.2377, "theo": 71.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-10-20T09:36:17", "percent_change": 0.0, "prev_day_close": 75.0750007629394}, {"option": "CRCL281215C00150000", "bid": 26.5, "bid_size": 1.0, "ask": 28.35, "ask_size": 213.0, "iv": 0.7448, "open_interest": 670.0, "volume": 11.0, "delta": 0.5785, "gamma": 0.004, "vega": 0.52, "theta": -0.0209, "rho": 0.5291, "theo": 27.0843, "change": 2.55, "open": 25.23, "high": 27.61, "low": 25.23, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-10-21T15:10:13", "percent_change": 10.4294, "prev_day_close": 24.4499998092651}, {"option": "CRCL281215P00150000", "bid": 73.7, "bid_size": 132.0, "ask": 78.6, "ask_size": 196.0, "iv": 0.7444, "open_interest": 310.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0053, "vega": 0.4987, "theta": -0.022, "rho": -1.2613, "theo": 75.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.11, "last_trade_time": "2026-10-20T13:42:01", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "CRCL281215C00155000", "bid": 23.0, "bid_size": 338.0, "ask": 27.65, "ask_size": 237.0, "iv": 0.7199, "open_interest": 409.0, "volume": 0.0, "delta": 0.5672, "gamma": 0.004, "vega": 0.5225, "theta": -0.0211, "rho": 0.5227, "theo": 26.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-10-09T13:59:04", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "CRCL281215P00155000", "bid": 77.7, "bid_size": 73.0, "ask": 82.8, "ask_size": 74.0, "iv": 0.7457, "open_interest": 24.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0054, "vega": 0.4976, "theta": -0.022, "rho": -1.2872, "theo": 79.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.95, "last_trade_time": "2026-09-22T15:43:44", "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "CRCL281215C00160000", "bid": 22.35, "bid_size": 129.0, "ask": 26.9, "ask_size": 97.0, "iv": 0.7212, "open_interest": 160.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.004, "vega": 0.5246, "theta": -0.0214, "rho": 0.5165, "theo": 25.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-15T11:20:37", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "CRCL281215P00160000", "bid": 81.7, "bid_size": 44.0, "ask": 87.1, "ask_size": 43.0, "iv": 0.7471, "open_interest": 43.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0055, "vega": 0.4948, "theta": -0.022, "rho": -1.3043, "theo": 84.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.2, "last_trade_time": "2026-10-12T14:21:42", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "CRCL281215C00165000", "bid": 21.7, "bid_size": 100.0, "ask": 26.15, "ask_size": 108.0, "iv": 0.7218, "open_interest": 10.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.004, "vega": 0.5262, "theta": -0.0216, "rho": 0.5106, "theo": 24.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-09T14:04:42", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "CRCL281215P00165000", "bid": 85.65, "bid_size": 43.0, "ask": 91.65, "ask_size": 42.0, "iv": 0.7497, "open_interest": 32.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0055, "vega": 0.4922, "theta": -0.022, "rho": -1.3146, "theo": 88.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.07, "last_trade_time": "2026-09-10T11:00:49", "percent_change": 0.0, "prev_day_close": 91.6749992370606}, {"option": "CRCL281215C00170000", "bid": 21.65, "bid_size": 149.0, "ask": 25.55, "ask_size": 131.0, "iv": 0.729, "open_interest": 88.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.004, "vega": 0.5275, "theta": -0.0217, "rho": 0.5046, "theo": 24.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-10-15T11:17:26", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "CRCL281215P00170000", "bid": 90.0, "bid_size": 42.0, "ask": 96.0, "ask_size": 43.0, "iv": 0.7535, "open_interest": 15.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0056, "vega": 0.4874, "theta": -0.0219, "rho": -1.3279, "theo": 92.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.8, "last_trade_time": "2026-09-02T14:41:34", "percent_change": 0.0, "prev_day_close": 95.9250030517578}, {"option": "CRCL281215C00175000", "bid": 20.5, "bid_size": 244.0, "ask": 24.75, "ask_size": 221.0, "iv": 0.7233, "open_interest": 85.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.004, "vega": 0.5284, "theta": -0.0219, "rho": 0.4985, "theo": 23.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.54, "last_trade_time": "2026-10-20T09:41:11", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CRCL281215P00175000", "bid": 94.05, "bid_size": 72.0, "ask": 100.0, "ask_size": 73.0, "iv": 0.7498, "open_interest": 30.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.0057, "vega": 0.4835, "theta": -0.0218, "rho": -1.3487, "theo": 96.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-09-22T15:01:32", "percent_change": 0.0, "prev_day_close": 100.125}, {"option": "CRCL281215C00180000", "bid": 21.7, "bid_size": 154.0, "ask": 24.05, "ask_size": 220.0, "iv": 0.7402, "open_interest": 1169.0, "volume": 4.0, "delta": 0.5155, "gamma": 0.004, "vega": 0.5288, "theta": -0.022, "rho": 0.4922, "theo": 23.1054, "change": 2.775, "open": 23.3, "high": 23.36, "low": 23.3, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-10-21T13:34:35", "percent_change": 13.4872, "prev_day_close": 20.5750007629395}, {"option": "CRCL281215P00180000", "bid": 98.6, "bid_size": 105.0, "ask": 104.0, "ask_size": 93.0, "iv": 0.7506, "open_interest": 61.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0057, "vega": 0.4784, "theta": -0.0217, "rho": -1.3552, "theo": 101.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-10-15T09:42:31", "percent_change": 0.0, "prev_day_close": 104.825000762939}, {"option": "CRCL281215C00185000", "bid": 21.2, "bid_size": 8.0, "ask": 23.35, "ask_size": 195.0, "iv": 0.7406, "open_interest": 200.0, "volume": 2.0, "delta": 0.5061, "gamma": 0.004, "vega": 0.5289, "theta": -0.0221, "rho": 0.4858, "theo": 22.5404, "change": 3.5, "open": 22.75, "high": 22.75, "low": 22.7, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-10-21T13:28:45", "percent_change": 18.2292, "prev_day_close": 19.2000007629395}, {"option": "CRCL281215P00185000", "bid": 102.6, "bid_size": 80.0, "ask": 109.0, "ask_size": 77.0, "iv": 0.7554, "open_interest": 22.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0058, "vega": 0.4722, "theta": -0.0215, "rho": -1.3465, "theo": 105.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.47, "last_trade_time": "2026-08-07T10:50:07", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "CRCL281215C00190000", "bid": 20.6, "bid_size": 9.0, "ask": 23.15, "ask_size": 244.0, "iv": 0.7443, "open_interest": 958.0, "volume": 47.0, "delta": 0.497, "gamma": 0.004, "vega": 0.5288, "theta": -0.0222, "rho": 0.4796, "theo": 21.9995, "change": 1.7, "open": 20.04, "high": 20.12, "low": 19.35, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-10-21T10:16:08", "percent_change": 9.23913, "prev_day_close": 18.4000005722046}, {"option": "CRCL281215P00190000", "bid": 107.05, "bid_size": 87.0, "ask": 113.0, "ask_size": 79.0, "iv": 0.7536, "open_interest": 43.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0058, "vega": 0.4653, "theta": -0.0214, "rho": -1.3554, "theo": 109.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.03, "last_trade_time": "2026-09-10T10:59:06", "percent_change": 0.0, "prev_day_close": 113.074996948242}, {"option": "CRCL281215C00195000", "bid": 18.35, "bid_size": 362.0, "ask": 22.95, "ask_size": 315.0, "iv": 0.732, "open_interest": 144.0, "volume": 2.0, "delta": 0.4882, "gamma": 0.004, "vega": 0.5284, "theta": -0.0223, "rho": 0.4736, "theo": 21.4809, "change": 2.0, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-21T10:25:50", "percent_change": 11.1111, "prev_day_close": 18.0000004768372}, {"option": "CRCL281215P00195000", "bid": 111.3, "bid_size": 93.0, "ask": 117.0, "ask_size": 70.0, "iv": 0.7489, "open_interest": 44.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0059, "vega": 0.4593, "theta": -0.0213, "rho": -1.3644, "theo": 114.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.85, "last_trade_time": "2026-09-22T15:01:32", "percent_change": 0.0, "prev_day_close": 117.825000762939}, {"option": "CRCL281215C00200000", "bid": 19.35, "bid_size": 169.0, "ask": 22.15, "ask_size": 262.0, "iv": 0.7443, "open_interest": 1620.0, "volume": 71.0, "delta": 0.4796, "gamma": 0.004, "vega": 0.5279, "theta": -0.0224, "rho": 0.4678, "theo": 20.9831, "change": 2.23, "open": 19.12, "high": 21.1, "low": 18.35, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-10-21T15:38:19", "percent_change": 12.1526, "prev_day_close": 18.3499994277954}, {"option": "CRCL281215P00200000", "bid": 115.85, "bid_size": 149.0, "ask": 119.6, "ask_size": 9.0, "iv": 0.731, "open_interest": 316.0, "volume": 4.0, "delta": -0.6306, "gamma": 0.006, "vega": 0.4543, "theta": -0.0211, "rho": -1.3729, "theo": 118.5156, "change": -5.075, "open": 117.89, "high": 117.89, "low": 116.85, "tick": "down", "last_trade_price": 116.85, "last_trade_time": "2026-10-21T13:17:41", "percent_change": -4.16239, "prev_day_close": 121.924999237061}, {"option": "CRCL290119C00045000", "bid": 56.0, "bid_size": 35.0, "ask": 61.5, "ask_size": 43.0, "iv": 0.7409, "open_interest": 78.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0017, "vega": 0.2357, "theta": -0.0029, "rho": 0.5168, "theo": 58.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.15, "last_trade_time": "2026-10-20T13:15:20", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "CRCL290119P00045000", "bid": 7.85, "bid_size": 43.0, "ask": 10.55, "ask_size": 182.0, "iv": 0.767, "open_interest": 5.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0019, "vega": 0.2433, "theta": -0.0104, "rho": -0.3245, "theo": 8.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-05T14:58:12", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CRCL290119C00050000", "bid": 53.7, "bid_size": 132.0, "ask": 59.45, "ask_size": 148.0, "iv": 0.7514, "open_interest": 14.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.002, "vega": 0.265, "theta": -0.0045, "rho": 0.5385, "theo": 56.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-10-19T10:30:39", "percent_change": 0.0, "prev_day_close": 52.4249992370606}, {"option": "CRCL290119P00050000", "bid": 9.75, "bid_size": 240.0, "ask": 11.25, "ask_size": 193.0, "iv": 0.7352, "open_interest": 735.0, "volume": 58.0, "delta": -0.1232, "gamma": 0.0022, "vega": 0.2739, "theta": -0.0116, "rho": -0.3832, "theo": 10.4882, "change": -0.71, "open": 10.35, "high": 10.7, "low": 10.2, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-10-21T13:31:51", "percent_change": -6.48402, "prev_day_close": 10.9499998092651}, {"option": "CRCL290119C00055000", "bid": 51.0, "bid_size": 123.0, "ask": 58.6, "ask_size": 154.0, "iv": 0.7682, "open_interest": 8.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0022, "vega": 0.2925, "theta": -0.0061, "rho": 0.5561, "theo": 53.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.65, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 48.7250003814697}, {"option": "CRCL290119P00055000", "bid": 11.9, "bid_size": 166.0, "ask": 13.65, "ask_size": 206.0, "iv": 0.7361, "open_interest": 124.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0024, "vega": 0.3021, "theta": -0.0127, "rho": -0.4441, "theo": 12.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-19T10:24:38", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "CRCL290119C00060000", "bid": 48.05, "bid_size": 140.0, "ask": 54.45, "ask_size": 122.0, "iv": 0.7219, "open_interest": 18.0, "volume": 1.0, "delta": 0.8568, "gamma": 0.0024, "vega": 0.3183, "theta": -0.0075, "rho": 0.5694, "theo": 51.5415, "change": 0.82, "open": 48.72, "high": 48.72, "low": 48.72, "tick": "up", "last_trade_price": 48.72, "last_trade_time": "2026-10-21T10:13:09", "percent_change": 1.7119, "prev_day_close": 47.8999996185303}, {"option": "CRCL290119P00060000", "bid": 14.35, "bid_size": 132.0, "ask": 15.7, "ask_size": 151.0, "iv": 0.7312, "open_interest": 730.0, "volume": 58.0, "delta": -0.1623, "gamma": 0.0026, "vega": 0.3286, "theta": -0.0138, "rho": -0.506, "theo": 15.0211, "change": -1.035, "open": 14.8, "high": 15.15, "low": 14.65, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-10-21T13:31:51", "percent_change": -6.58188, "prev_day_close": 15.7250003814697}, {"option": "CRCL290119C00065000", "bid": 46.0, "bid_size": 115.0, "ask": 51.65, "ask_size": 91.0, "iv": 0.7113, "open_interest": 7.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0026, "vega": 0.3421, "theta": -0.0088, "rho": 0.5803, "theo": 49.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-10-16T09:46:37", "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "CRCL290119P00065000", "bid": 16.7, "bid_size": 182.0, "ask": 18.5, "ask_size": 147.0, "iv": 0.7319, "open_interest": 20.0, "volume": 1.0, "delta": -0.1821, "gamma": 0.0029, "vega": 0.3534, "theta": -0.0148, "rho": -0.5656, "theo": 17.5347, "change": -0.275, "open": 17.95, "high": 17.95, "low": 17.95, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-10-21T09:33:23", "percent_change": -1.50891, "prev_day_close": 18.2249994277954}, {"option": "CRCL290119C00070000", "bid": 45.0, "bid_size": 147.0, "ask": 49.8, "ask_size": 105.0, "iv": 0.726, "open_interest": 25.0, "volume": 1.0, "delta": 0.8215, "gamma": 0.0027, "vega": 0.3641, "theta": -0.01, "rho": 0.5876, "theo": 47.5293, "change": 5.0, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-10-21T15:01:51", "percent_change": 11.6279, "prev_day_close": 43.0}, {"option": "CRCL290119P00070000", "bid": 19.2, "bid_size": 208.0, "ask": 21.4, "ask_size": 161.0, "iv": 0.7325, "open_interest": 15.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0031, "vega": 0.3757, "theta": -0.0157, "rho": -0.6256, "theo": 20.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-10-14T10:13:31", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "CRCL290119C00075000", "bid": 44.45, "bid_size": 90.0, "ask": 48.4, "ask_size": 118.0, "iv": 0.7478, "open_interest": 15.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0029, "vega": 0.3843, "theta": -0.0112, "rho": 0.5931, "theo": 45.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.07, "last_trade_time": "2026-10-19T14:32:21", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "CRCL290119P00075000", "bid": 21.95, "bid_size": 235.0, "ask": 23.65, "ask_size": 119.0, "iv": 0.7242, "open_interest": 16.0, "volume": 1.0, "delta": -0.2216, "gamma": 0.0033, "vega": 0.3958, "theta": -0.0166, "rho": -0.683, "theo": 23.0006, "change": -0.825, "open": 23.6, "high": 23.6, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-10-21T09:54:12", "percent_change": -3.37769, "prev_day_close": 24.4250001907349}, {"option": "CRCL290119C00080000", "bid": 42.8, "bid_size": 123.0, "ask": 45.85, "ask_size": 187.0, "iv": 0.737, "open_interest": 46.0, "volume": 2.0, "delta": 0.787, "gamma": 0.003, "vega": 0.4026, "theta": -0.0122, "rho": 0.5969, "theo": 44.0149, "change": 4.085, "open": 45.0, "high": 45.0, "low": 44.96, "tick": "down", "last_trade_price": 44.96, "last_trade_time": "2026-10-21T12:51:44", "percent_change": 9.99388, "prev_day_close": 40.875}, {"option": "CRCL290119P00080000", "bid": 24.65, "bid_size": 252.0, "ask": 26.95, "ask_size": 135.0, "iv": 0.7261, "open_interest": 22.0, "volume": 3.0, "delta": -0.2412, "gamma": 0.0035, "vega": 0.414, "theta": -0.0173, "rho": -0.7411, "theo": 25.9331, "change": -2.225, "open": 26.6, "high": 26.6, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-21T15:24:45", "percent_change": -8.02525, "prev_day_close": 27.7249994277954}, {"option": "CRCL290119C00085000", "bid": 39.0, "bid_size": 187.0, "ask": 44.55, "ask_size": 126.0, "iv": 0.7143, "open_interest": 46.0, "volume": 4.0, "delta": 0.7704, "gamma": 0.0031, "vega": 0.4194, "theta": -0.0132, "rho": 0.5983, "theo": 42.4197, "change": 2.275, "open": 40.5, "high": 41.5, "low": 40.5, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-10-21T10:48:52", "percent_change": 5.79987, "prev_day_close": 39.2250003814697}, {"option": "CRCL290119P00085000", "bid": 27.75, "bid_size": 244.0, "ask": 30.4, "ask_size": 161.0, "iv": 0.732, "open_interest": 34.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0037, "vega": 0.4305, "theta": -0.018, "rho": -0.7987, "theo": 28.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.45, "last_trade_time": "2026-10-16T15:11:06", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "CRCL290119C00090000", "bid": 39.8, "bid_size": 11.0, "ask": 43.15, "ask_size": 141.0, "iv": 0.7428, "open_interest": 55.0, "volume": 6.0, "delta": 0.754, "gamma": 0.0032, "vega": 0.4346, "theta": -0.0141, "rho": 0.5986, "theo": 40.9224, "change": 3.0, "open": 39.29, "high": 40.75, "low": 39.29, "tick": "no_change", "last_trade_price": 40.75, "last_trade_time": "2026-10-21T15:38:45", "percent_change": 7.94702, "prev_day_close": 37.75}, {"option": "CRCL290119P00090000", "bid": 30.9, "bid_size": 243.0, "ask": 33.0, "ask_size": 111.0, "iv": 0.726, "open_interest": 126.0, "volume": 2.0, "delta": -0.2794, "gamma": 0.0038, "vega": 0.445, "theta": -0.0186, "rho": -0.8505, "theo": 32.1316, "change": -2.425, "open": 32.9, "high": 32.9, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-10-21T14:56:25", "percent_change": -7.12711, "prev_day_close": 34.0249996185303}, {"option": "CRCL290119C00095000", "bid": 36.85, "bid_size": 386.0, "ask": 41.1, "ask_size": 163.0, "iv": 0.7187, "open_interest": 27.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0034, "vega": 0.4483, "theta": -0.0149, "rho": 0.5983, "theo": 39.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.52, "last_trade_time": "2026-10-20T14:12:09", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "CRCL290119P00095000", "bid": 34.1, "bid_size": 253.0, "ask": 36.6, "ask_size": 114.0, "iv": 0.7296, "open_interest": 3.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.004, "vega": 0.4576, "theta": -0.0191, "rho": -0.9021, "theo": 35.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.63, "last_trade_time": "2026-10-08T10:09:09", "percent_change": 0.0, "prev_day_close": 37.6749992370606}, {"option": "CRCL290119C00100000", "bid": 36.9, "bid_size": 138.0, "ask": 39.45, "ask_size": 136.0, "iv": 0.7311, "open_interest": 102.0, "volume": 5.0, "delta": 0.7226, "gamma": 0.0034, "vega": 0.4606, "theta": -0.0157, "rho": 0.5965, "theo": 38.1869, "change": 3.445, "open": 36.49, "high": 38.45, "low": 36.49, "tick": "down", "last_trade_price": 38.37, "last_trade_time": "2026-10-21T15:41:10", "percent_change": 9.86399, "prev_day_close": 34.9250011444092}, {"option": "CRCL290119P00100000", "bid": 37.1, "bid_size": 96.0, "ask": 40.4, "ask_size": 155.0, "iv": 0.7308, "open_interest": 74.0, "volume": 2.0, "delta": -0.317, "gamma": 0.0041, "vega": 0.4685, "theta": -0.0196, "rho": -0.9517, "theo": 38.7784, "change": -1.6, "open": 39.5, "high": 39.5, "low": 39.5, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-10-21T10:22:13", "percent_change": -3.89294, "prev_day_close": 41.1000003814697}, {"option": "CRCL290119C00105000", "bid": 35.8, "bid_size": 20.0, "ask": 38.6, "ask_size": 159.0, "iv": 0.7377, "open_interest": 11.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0035, "vega": 0.4717, "theta": -0.0164, "rho": 0.5935, "theo": 36.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.82, "last_trade_time": "2026-10-20T14:44:34", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "CRCL290119P00105000", "bid": 40.85, "bid_size": 86.0, "ask": 43.95, "ask_size": 132.0, "iv": 0.736, "open_interest": 11.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0043, "vega": 0.4782, "theta": -0.0201, "rho": -0.9996, "theo": 42.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.62, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "CRCL290119C00110000", "bid": 32.0, "bid_size": 392.0, "ask": 37.4, "ask_size": 166.0, "iv": 0.7112, "open_interest": 5.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0036, "vega": 0.4817, "theta": -0.017, "rho": 0.5903, "theo": 35.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.77, "last_trade_time": "2026-10-20T14:06:02", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "CRCL290119P00110000", "bid": 44.2, "bid_size": 43.0, "ask": 47.6, "ask_size": 75.0, "iv": 0.7362, "open_interest": 1.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0044, "vega": 0.4862, "theta": -0.0204, "rho": -1.042, "theo": 45.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-10-01T15:17:07", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "CRCL290119C00115000", "bid": 31.1, "bid_size": 208.0, "ask": 35.95, "ask_size": 125.0, "iv": 0.7113, "open_interest": 2.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0036, "vega": 0.4906, "theta": -0.0176, "rho": 0.5869, "theo": 34.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.84, "last_trade_time": "2026-09-30T12:25:49", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "CRCL290119P00115000", "bid": 47.75, "bid_size": 59.0, "ask": 51.3, "ask_size": 77.0, "iv": 0.7372, "open_interest": 84.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0045, "vega": 0.4932, "theta": -0.0208, "rho": -1.0863, "theo": 49.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-10-16T12:08:28", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "CRCL290119C00120000", "bid": 32.35, "bid_size": 83.0, "ask": 35.0, "ask_size": 153.0, "iv": 0.7366, "open_interest": 8.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0037, "vega": 0.4985, "theta": -0.0181, "rho": 0.5827, "theo": 33.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-10-20T13:47:42", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "CRCL290119P00120000", "bid": 51.25, "bid_size": 95.0, "ask": 55.15, "ask_size": 84.0, "iv": 0.7379, "open_interest": 33.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0046, "vega": 0.4985, "theta": -0.021, "rho": -1.1232, "theo": 53.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.35, "last_trade_time": "2026-10-20T15:48:55", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "CRCL290119C00125000", "bid": 31.55, "bid_size": 8.0, "ask": 33.65, "ask_size": 210.0, "iv": 0.7361, "open_interest": 150.0, "volume": 20.0, "delta": 0.6518, "gamma": 0.0038, "vega": 0.5054, "theta": -0.0186, "rho": 0.5777, "theo": 32.5866, "change": 3.61, "open": 33.1, "high": 33.18, "low": 32.99, "tick": "down", "last_trade_price": 33.06, "last_trade_time": "2026-10-21T14:44:25", "percent_change": 12.2581, "prev_day_close": 29.4499998092651}, {"option": "CRCL290119P00125000", "bid": 55.0, "bid_size": 89.0, "ask": 59.0, "ask_size": 80.0, "iv": 0.7398, "open_interest": 28.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.0047, "vega": 0.503, "theta": -0.0213, "rho": -1.165, "theo": 56.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.8, "last_trade_time": "2026-10-16T12:08:29", "percent_change": 0.0, "prev_day_close": 59.8249988555908}, {"option": "CRCL290119C00130000", "bid": 30.5, "bid_size": 9.0, "ask": 32.8, "ask_size": 168.0, "iv": 0.7371, "open_interest": 9.0, "volume": 1.0, "delta": 0.6389, "gamma": 0.0038, "vega": 0.5116, "theta": -0.019, "rho": 0.5724, "theo": 31.6391, "change": 2.375, "open": 30.85, "high": 30.85, "low": 30.85, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-10-21T12:04:09", "percent_change": 8.34065, "prev_day_close": 28.4749994277954}, {"option": "CRCL290119P00130000", "bid": 58.65, "bid_size": 87.0, "ask": 62.95, "ask_size": 77.0, "iv": 0.7405, "open_interest": 24.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0048, "vega": 0.5067, "theta": -0.0215, "rho": -1.1992, "theo": 60.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.95, "last_trade_time": "2026-09-22T15:32:50", "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "CRCL290119C00135000", "bid": 27.0, "bid_size": 415.0, "ask": 31.8, "ask_size": 206.0, "iv": 0.7121, "open_interest": 887.0, "volume": 1.0, "delta": 0.6264, "gamma": 0.0038, "vega": 0.517, "theta": -0.0194, "rho": 0.5673, "theo": 30.7397, "change": 3.45, "open": 31.05, "high": 31.05, "low": 31.05, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-10-21T12:45:30", "percent_change": 12.5, "prev_day_close": 27.5999994277954}, {"option": "CRCL290119P00135000", "bid": 62.45, "bid_size": 93.0, "ask": 66.95, "ask_size": 83.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0049, "vega": 0.5078, "theta": -0.0216, "rho": -1.2248, "theo": 64.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2750015258789}, {"option": "CRCL290119C00140000", "bid": 28.2, "bid_size": 223.0, "ask": 30.9, "ask_size": 169.0, "iv": 0.7326, "open_interest": 114.0, "volume": 10.0, "delta": 0.6143, "gamma": 0.0039, "vega": 0.5218, "theta": -0.0197, "rho": 0.5622, "theo": 29.8845, "change": 3.05, "open": 27.55, "high": 30.0, "low": 27.55, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-21T15:41:10", "percent_change": 11.4019, "prev_day_close": 26.75}, {"option": "CRCL290119P00140000", "bid": 66.35, "bid_size": 92.0, "ask": 70.4, "ask_size": 84.0, "iv": 0.7379, "open_interest": 20.0, "volume": 0.0, "delta": -0.452, "gamma": 0.005, "vega": 0.5094, "theta": -0.0218, "rho": -1.2598, "theo": 68.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.05, "last_trade_time": "2026-10-20T09:36:17", "percent_change": 0.0, "prev_day_close": 71.6749992370606}], "symbol": "CRCL", "security_type": "stock", "exchange_id": 3, "current_price": 88.7636, "price_change": 3.84, "price_change_percent": 4.4719, "bid": 88.75, "ask": 89.05, "bid_size": 300, "ask_size": 100, "open": 87.1, "high": 92.17, "low": 85.51, "close": 89.71, "prev_day_close": 85.87, "volume": 13423355, "iv30": 80.538, "iv30_change": 0.351, "iv30_change_percent": 0.4377, "seqno": 26761976609, "last_trade_time": "2026-10-21T15:59:59", "tick": "down"}, "symbol": "CRCL"}