| 1 |
Bull Put Spread 147.0 / 137.0 |
5.25 / 1.89 |
3.36 |
336 |
-664 |
CRCL251010P00147000 / 251010P00137000 |
| 2 |
Bull Put Spread 146.0 / 136.0 |
4.75 / 1.53 |
3.22 |
322 |
-678 |
CRCL251010P00146000 / 251010P00136000 |
| 3 |
Bull Put Spread 145.0 / 135.0 |
4.30 / 1.38 |
2.92 |
292 |
-708 |
CRCL251010P00145000 / 251010P00135000 |
| 4 |
Bull Put Spread 144.0 / 134.0 |
3.85 / 1.37 |
2.48 |
248 |
-752 |
CRCL251010P00144000 / 251010P00134000 |
| 5 |
Bull Put Spread 143.0 / 133.0 |
3.45 / 1.27 |
2.18 |
218 |
-782 |
CRCL251010P00143000 / 251010P00133000 |
| 6 |
Bull Put Spread 142.0 / 132.0 |
3.10 / 1.13 |
1.97 |
197 |
-803 |
CRCL251010P00142000 / 251010P00132000 |
| 7 |
Bull Put Spread 140.0 / 130.0 |
2.39 / 0.70 |
1.69 |
169 |
-831 |
CRCL251010P00140000 / 251010P00130000 |
| 8 |
Bull Put Spread 141.0 / 131.0 |
2.72 / 1.11 |
1.61 |
161 |
-839 |
CRCL251010P00141000 / 251010P00131000 |
| 9 |
Bull Put Spread 139.0 / 129.0 |
2.12 / 0.81 |
1.31 |
131 |
-869 |
CRCL251010P00139000 / 251010P00129000 |
| 10 |
Bull Put Spread 138.0 / 128.0 |
1.85 / 0.68 |
1.17 |
117 |
-883 |
CRCL251010P00138000 / 251010P00128000 |
| 11 |
Bull Put Spread 136.0 / 126.0 |
1.44 / 0.43 |
1.01 |
101 |
-899 |
CRCL251010P00136000 / 251010P00126000 |
| 12 |
Bull Put Spread 135.0 / 125.0 |
1.24 / 0.43 |
0.81 |
81 |
-919 |
CRCL251010P00135000 / 251010P00125000 |
| 13 |
Bull Put Spread 134.0 / 124.0 |
0.90 / 0.43 |
0.47 |
47 |
-953 |
CRCL251010P00134000 / 251010P00124000 |
| 14 |
Bull Put Spread 133.0 / 123.0 |
0.95 / 0.50 |
0.45 |
45 |
-955 |
CRCL251010P00133000 / 251010P00123000 |
| 15 |
Bull Put Spread 137.0 / 127.0 |
1.08 / 0.65 |
0.43 |
43 |
-957 |
CRCL251010P00137000 / 251010P00127000 |
| 16 |
Bull Put Spread 132.0 / 122.0 |
0.83 / 0.49 |
0.34 |
34 |
-966 |
CRCL251010P00132000 / 251010P00122000 |
| 17 |
Bull Put Spread 130.0 / 120.0 |
0.54 / 0.25 |
0.29 |
29 |
-971 |
CRCL251010P00130000 / 251010P00120000 |
| 18 |
Bull Put Spread 129.0 / 119.0 |
0.49 / 0.25 |
0.24 |
24 |
-976 |
CRCL251010P00129000 / 251010P00119000 |
| 19 |
Bull Put Spread 125.0 / 115.0 |
0.34 / 0.19 |
0.15 |
15 |
-985 |
CRCL251010P00125000 / 251010P00115000 |
| 20 |
Bull Put Spread 127.0 / 117.0 |
0.44 / 0.30 |
0.14 |
14 |
-986 |
CRCL251010P00127000 / 251010P00117000 |
| 21 |
Bull Put Spread 131.0 / 121.0 |
0.54 / 0.43 |
0.11 |
11 |
-989 |
CRCL251010P00131000 / 251010P00121000 |
| 22 |
Bull Put Spread 128.0 / 118.0 |
0.50 / 0.43 |
0.07 |
7 |
-993 |
CRCL251010P00128000 / 251010P00118000 |
| 23 |
Bull Put Spread 123.0 / 113.0 |
0.24 / 0.20 |
0.04 |
4 |
-996 |
CRCL251010P00123000 / 251010P00113000 |
| 24 |
Bull Put Spread 110.0 / 100.0 |
0.10 / 0.06 |
0.04 |
4 |
-996 |
CRCL251010P00110000 / 251010P00100000 |
| 25 |
Bull Put Spread 120.0 / 110.0 |
0.18 / 0.15 |
0.03 |
3 |
-997 |
CRCL251010P00120000 / 251010P00110000 |
| 26 |
Bull Put Spread 113.0 / 103.0 |
0.09 / 0.08 |
0.01 |
1 |
-999 |
CRCL251010P00113000 / 251010P00103000 |
Result provided from source data attached below at 2025-10-06 12:43:24
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| CRCL251010P00070000 |
70.0 |
0.01 |
0.00 |
0.04 |
-0.01 |
-50.00% |
4 |
1651 |
228.13% |
| CRCL251010P00075000 |
75.0 |
0.05 |
0.00 |
0.17 |
0.00 |
0.00% |
2 |
283 |
243.36% |
| CRCL251010P00080000 |
80.0 |
0.14 |
0.00 |
0.13 |
0.03 |
27.27% |
1 |
638 |
214.84% |
| CRCL251010P00085000 |
85.0 |
0.02 |
0.01 |
0.10 |
-0.07 |
-87.50% |
59 |
212 |
191.41% |
| CRCL251010P00090000 |
90.0 |
0.10 |
0.01 |
0.15 |
0.03 |
42.86% |
5 |
3682 |
181.25% |
| CRCL251010P00091000 |
91.0 |
0.18 |
0.00 |
0.17 |
0.12 |
200.00% |
1 |
3 |
179.30% |
| CRCL251010P00093000 |
93.0 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
12 |
4 |
149.22% |
| CRCL251010P00094000 |
94.0 |
1.30 |
0.00 |
0.10 |
0.00 |
0.00% |
- |
22 |
157.81% |
| CRCL251010P00095000 |
95.0 |
0.06 |
0.01 |
0.20 |
-0.17 |
-73.91% |
8 |
513 |
169.53% |
| CRCL251010P00096000 |
96.0 |
0.15 |
0.00 |
0.15 |
0.09 |
150.00% |
1 |
1 |
158.59% |
| CRCL251010P00097000 |
97.0 |
0.07 |
0.00 |
0.07 |
0.00 |
0.00% |
- |
13 |
142.19% |
| CRCL251010P00099000 |
99.0 |
0.11 |
0.00 |
0.09 |
0.00 |
0.00% |
- |
54 |
139.84% |
| CRCL251010P00100000 |
100.0 |
0.05 |
0.02 |
0.06 |
-0.06 |
-54.55% |
47 |
534 |
134.38% |
| CRCL251010P00101000 |
101.0 |
0.06 |
0.00 |
0.07 |
-0.06 |
-50.00% |
3 |
36 |
129.69% |
| CRCL251010P00102000 |
102.0 |
0.07 |
0.00 |
0.08 |
-0.03 |
-30.00% |
3 |
23 |
128.13% |
| CRCL251010P00103000 |
103.0 |
0.13 |
0.00 |
0.08 |
0.00 |
0.00% |
1 |
56 |
125.00% |
| CRCL251010P00104000 |
104.0 |
0.15 |
0.01 |
0.11 |
0.01 |
7.14% |
50 |
100 |
128.13% |
| CRCL251010P00105000 |
105.0 |
0.08 |
0.00 |
0.15 |
-0.07 |
-46.67% |
143 |
412 |
128.91% |
| CRCL251010P00106000 |
106.0 |
0.19 |
0.00 |
0.27 |
-0.27 |
-58.70% |
1 |
38 |
136.52% |
| CRCL251010P00107000 |
107.0 |
0.25 |
0.01 |
0.23 |
0.06 |
46.15% |
1 |
24 |
130.86% |
| CRCL251010P00108000 |
108.0 |
0.15 |
0.05 |
0.35 |
-0.15 |
-50.00% |
14 |
173 |
138.09% |
| CRCL251010P00109000 |
109.0 |
0.15 |
0.05 |
0.25 |
-0.10 |
-40.00% |
4 |
121 |
128.52% |
| CRCL251010P00110000 |
110.0 |
0.11 |
0.10 |
0.15 |
-0.10 |
-47.62% |
500 |
454 |
121.88% |
| CRCL251010P00111000 |
111.0 |
0.57 |
0.05 |
0.33 |
0.00 |
0.00% |
16 |
733 |
126.56% |
| CRCL251010P00112000 |
112.0 |
0.16 |
0.03 |
0.23 |
-0.14 |
-46.67% |
1 |
76 |
116.02% |
| CRCL251010P00113000 |
113.0 |
0.10 |
0.09 |
0.20 |
-0.15 |
-60.00% |
14 |
230 |
114.65% |
| CRCL251010P00114000 |
114.0 |
0.17 |
0.02 |
0.32 |
-0.08 |
-32.00% |
11 |
122 |
114.26% |
| CRCL251010P00115000 |
115.0 |
0.16 |
0.09 |
0.19 |
-0.17 |
-56.67% |
33 |
292 |
107.62% |
| CRCL251010P00116000 |
116.0 |
0.35 |
0.00 |
0.35 |
0.05 |
16.67% |
1 |
199 |
108.20% |
| CRCL251010P00117000 |
117.0 |
0.17 |
0.16 |
0.30 |
-0.23 |
-57.50% |
116 |
272 |
109.96% |
| CRCL251010P00118000 |
118.0 |
0.20 |
0.15 |
0.43 |
-0.12 |
-37.50% |
31 |
694 |
111.33% |
| CRCL251010P00119000 |
119.0 |
0.20 |
0.18 |
0.25 |
-0.26 |
-56.52% |
48 |
125 |
101.95% |
| CRCL251010P00120000 |
120.0 |
0.24 |
0.18 |
0.25 |
-0.25 |
-51.02% |
171 |
1608 |
98.73% |
| CRCL251010P00121000 |
121.0 |
0.40 |
0.00 |
0.43 |
-0.12 |
-23.08% |
1 |
226 |
95.41% |
| CRCL251010P00122000 |
122.0 |
0.27 |
0.18 |
0.49 |
-0.27 |
-50.00% |
71 |
1169 |
100.39% |
| CRCL251010P00123000 |
123.0 |
0.38 |
0.24 |
0.50 |
-0.21 |
-35.59% |
55 |
422 |
98.93% |
| CRCL251010P00124000 |
124.0 |
0.32 |
0.25 |
0.43 |
-0.35 |
-52.24% |
541 |
195 |
93.75% |
| CRCL251010P00125000 |
125.0 |
0.41 |
0.34 |
0.43 |
-0.32 |
-43.84% |
148 |
823 |
92.68% |
| CRCL251010P00126000 |
126.0 |
0.40 |
0.21 |
0.43 |
-0.56 |
-58.33% |
81 |
139 |
85.64% |
| CRCL251010P00127000 |
127.0 |
0.45 |
0.44 |
0.65 |
-0.43 |
-48.86% |
112 |
326 |
92.87% |
| CRCL251010P00128000 |
128.0 |
0.52 |
0.50 |
0.68 |
-0.60 |
-53.57% |
226 |
182 |
90.92% |
| CRCL251010P00129000 |
129.0 |
0.61 |
0.49 |
0.81 |
-0.69 |
-53.08% |
497 |
113 |
89.40% |
| CRCL251010P00130000 |
130.0 |
0.66 |
0.54 |
0.70 |
-0.65 |
-49.62% |
538 |
1290 |
84.47% |
| CRCL251010P00131000 |
131.0 |
0.72 |
0.54 |
1.11 |
-1.08 |
-60.00% |
72 |
137 |
87.45% |
| CRCL251010P00132000 |
132.0 |
0.75 |
0.83 |
1.13 |
-1.22 |
-61.93% |
120 |
319 |
87.99% |
| CRCL251010P00133000 |
133.0 |
0.91 |
0.95 |
1.27 |
-1.20 |
-56.87% |
195 |
242 |
87.30% |
| CRCL251010P00134000 |
134.0 |
1.11 |
0.90 |
1.37 |
-0.80 |
-41.88% |
169 |
238 |
83.69% |
| CRCL251010P00135000 |
135.0 |
1.20 |
1.24 |
1.38 |
-1.14 |
-48.72% |
609 |
482 |
83.59% |
| CRCL251010P00136000 |
136.0 |
1.50 |
1.44 |
1.53 |
-1.25 |
-45.45% |
241 |
173 |
83.08% |
| CRCL251010P00137000 |
137.0 |
1.66 |
1.08 |
1.89 |
-1.14 |
-40.71% |
107 |
289 |
78.52% |
| CRCL251010P00138000 |
138.0 |
1.85 |
1.85 |
2.00 |
-1.25 |
-40.32% |
283 |
722 |
82.67% |
| CRCL251010P00139000 |
139.0 |
2.17 |
2.12 |
2.30 |
-1.93 |
-47.07% |
98 |
258 |
83.06% |
| CRCL251010P00140000 |
140.0 |
2.42 |
2.39 |
2.60 |
-1.58 |
-39.50% |
1306 |
997 |
82.93% |
| CRCL251010P00141000 |
141.0 |
2.79 |
2.72 |
3.20 |
-1.80 |
-39.22% |
60 |
241 |
85.42% |
| CRCL251010P00142000 |
142.0 |
3.10 |
3.10 |
3.25 |
-1.90 |
-38.00% |
83 |
64 |
83.30% |
| CRCL251010P00143000 |
143.0 |
3.37 |
3.45 |
3.70 |
-1.98 |
-37.01% |
109 |
127 |
83.74% |
| CRCL251010P00144000 |
144.0 |
3.41 |
3.85 |
4.50 |
-2.79 |
-45.00% |
96 |
146 |
86.82% |
| CRCL251010P00145000 |
145.0 |
4.25 |
4.30 |
4.65 |
-2.35 |
-35.61% |
1119 |
612 |
84.89% |
| CRCL251010P00146000 |
146.0 |
4.90 |
4.75 |
5.40 |
-2.00 |
-28.99% |
623 |
161 |
87.01% |
| CRCL251010P00147000 |
147.0 |
5.36 |
5.25 |
5.45 |
-2.15 |
-29.45% |
836 |
214 |
83.98% |
| CRCL251010P00148000 |
148.0 |
5.87 |
5.80 |
6.25 |
-1.43 |
-19.59% |
1169 |
224 |
86.38% |
| CRCL251010P00149000 |
149.0 |
6.30 |
6.35 |
6.70 |
-2.80 |
-30.77% |
225 |
145 |
85.86% |
| CRCL251010P00150000 |
150.0 |
6.85 |
6.95 |
7.40 |
-2.84 |
-29.31% |
1062 |
296 |
87.11% |
| CRCL251010P00152500 |
152.5 |
8.37 |
8.55 |
8.80 |
-3.42 |
-29.01% |
103 |
212 |
86.87% |
| CRCL251010P00155000 |
155.0 |
10.50 |
10.25 |
10.65 |
-2.65 |
-20.15% |
120 |
102 |
88.53% |
| CRCL251010P00157500 |
157.5 |
12.80 |
12.05 |
12.35 |
-2.20 |
-14.67% |
11 |
49 |
87.70% |
| CRCL251010P00160000 |
160.0 |
12.00 |
14.10 |
15.05 |
-5.30 |
-30.64% |
57 |
100 |
95.85% |
| CRCL251010P00162500 |
162.5 |
13.20 |
16.05 |
16.45 |
-6.29 |
-32.27% |
3 |
7 |
89.50% |
| CRCL251010P00165000 |
165.0 |
15.55 |
18.20 |
18.50 |
-6.45 |
-29.32% |
5 |
25 |
89.11% |
| CRCL251010P00167500 |
167.5 |
18.80 |
19.60 |
21.60 |
0.00 |
0.00% |
1 |
1 |
90.48% |
| CRCL251010P00170000 |
170.0 |
20.30 |
22.45 |
23.70 |
0.85 |
4.37% |
2 |
11 |
97.07% |
| CRCL251010P00172500 |
172.5 |
21.84 |
24.45 |
26.20 |
0.00 |
0.00% |
1 |
2 |
96.14% |
| CRCL251010P00175000 |
175.0 |
25.25 |
27.15 |
27.60 |
2.50 |
10.99% |
4 |
11 |
82.52% |
| CRCL251010P00180000 |
180.0 |
28.95 |
30.90 |
33.25 |
-2.05 |
-6.61% |
16 |
55 |
129.49% |
| CRCL251010P00185000 |
185.0 |
34.00 |
34.90 |
37.95 |
-5.28 |
-13.44% |
4 |
2 |
131.74% |
| CRCL251010P00190000 |
190.0 |
55.88 |
39.95 |
42.30 |
0.00 |
0.00% |
- |
0 |
107.23% |
| CRCL251010P00200000 |
200.0 |
53.45 |
51.00 |
52.50 |
2.30 |
4.50% |
12 |
12 |
141.41% |
| CRCL251010P00205000 |
205.0 |
70.37 |
54.65 |
57.05 |
0.00 |
0.00% |
1 |
2 |
0.00% |
| CRCL251010P00215000 |
215.0 |
60.55 |
65.20 |
67.10 |
0.00 |
0.00% |
6 |
3 |
0.00% |
| CRCL251010P00220000 |
220.0 |
68.31 |
70.30 |
71.75 |
-5.21 |
-7.09% |
5 |
1 |
0.00% |
|