{"timestamp": "2026-11-10 02:45:18", "data": {"options": [{"option": "CR261120C00100000", "bid": 109.1, "bid_size": 5.0, "ask": 112.2, "ask_size": 5.0, "iv": 2.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0258, "rho": 0.0117, "theo": 110.166, "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": 101.25}, {"option": "CR261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4915, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0356, "rho": -0.0004, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00105000", "bid": 104.0, "bid_size": 5.0, "ask": 107.2, "ask_size": 5.0, "iv": 2.08, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0296, "rho": 0.014, "theo": 105.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-03-31T12:41:31", "percent_change": 0.0, "prev_day_close": 96.3000030517578}, {"option": "CR261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3464, "open_interest": 3.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0389, "rho": -0.0004, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00110000", "bid": 99.0, "bid_size": 5.0, "ask": 102.3, "ask_size": 6.0, "iv": 1.9824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0335, "rho": 0.0148, "theo": 100.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-07-17T09:33:53", "percent_change": 0.0, "prev_day_close": 91.1999969482422}, {"option": "CR261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.208, "open_interest": 5.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0424, "rho": -0.0005, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00115000", "bid": 94.1, "bid_size": 5.0, "ask": 97.3, "ask_size": 6.0, "iv": 1.8858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0377, "rho": 0.0154, "theo": 95.2112, "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": 86.2999992370606}, {"option": "CR261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0756, "open_interest": 7.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0462, "rho": -0.0006, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00120000", "bid": 89.1, "bid_size": 5.0, "ask": 92.3, "ask_size": 6.0, "iv": 1.7665, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0422, "rho": 0.0186, "theo": 90.2301, "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": 81.2999992370606}, {"option": "CR261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9486, "open_interest": 9.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0005, "vega": 0.0087, "theta": -0.0504, "rho": -0.0007, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00125000", "bid": 84.0, "bid_size": 7.0, "ask": 87.3, "ask_size": 6.0, "iv": 1.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0006, "vega": 0.0097, "theta": -0.0472, "rho": 0.0201, "theo": 85.2519, "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": 76.5}, {"option": "CR261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8263, "open_interest": 4.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0548, "rho": -0.0008, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-06-02T09:30:06", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CR261120C00130000", "bid": 79.2, "bid_size": 5.0, "ask": 82.3, "ask_size": 6.0, "iv": 1.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0007, "vega": 0.0111, "theta": -0.0525, "rho": 0.0211, "theo": 80.2763, "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": 71.2999992370606}, {"option": "CR261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7085, "open_interest": 2.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0007, "vega": 0.0114, "theta": -0.0598, "rho": -0.0009, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-04-22T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00135000", "bid": 73.7, "bid_size": 5.0, "ask": 77.4, "ask_size": 6.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0008, "vega": 0.0129, "theta": -0.0582, "rho": 0.0246, "theo": 75.3043, "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": 66.2999992370606}, {"option": "CR261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0008, "vega": 0.0131, "theta": -0.0651, "rho": -0.0011, "theo": 0.2282, "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": 2.45000004768372}, {"option": "CR261120C00140000", "bid": 69.2, "bid_size": 5.0, "ask": 72.4, "ask_size": 6.0, "iv": 1.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.001, "vega": 0.0148, "theta": -0.0645, "rho": 0.0261, "theo": 70.3365, "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": 61.4500007629394}, {"option": "CR261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.0619, "open_interest": 1.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.001, "vega": 0.015, "theta": -0.071, "rho": -0.0013, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-02T09:30:08", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CR261120C00145000", "bid": 64.4, "bid_size": 5.0, "ask": 67.3, "ask_size": 5.0, "iv": 1.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0012, "vega": 0.0172, "theta": -0.0713, "rho": 0.0293, "theo": 65.3734, "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": 56.2999992370606}, {"option": "CR261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.377, "open_interest": 1.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0012, "vega": 0.0173, "theta": -0.0774, "rho": -0.0015, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CR261120C00150000", "bid": 58.7, "bid_size": 5.0, "ask": 62.3, "ask_size": 5.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0015, "vega": 0.0199, "theta": -0.0788, "rho": 0.0314, "theo": 60.4167, "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": 51.5}, {"option": "CR261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2728, "open_interest": 4.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0015, "vega": 0.02, "theta": -0.0846, "rho": -0.0017, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-29T09:56:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00155000", "bid": 53.7, "bid_size": 5.0, "ask": 57.3, "ask_size": 5.0, "iv": 0.9651, "open_interest": 2.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0018, "vega": 0.0231, "theta": -0.0871, "rho": 0.035, "theo": 55.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-10-22T10:26:08", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "CR261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1711, "open_interest": 3.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0018, "vega": 0.0231, "theta": -0.0924, "rho": -0.0021, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T15:21:21", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CR261120C00160000", "bid": 48.8, "bid_size": 5.0, "ask": 52.3, "ask_size": 5.0, "iv": 0.8962, "open_interest": 3.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0023, "vega": 0.027, "theta": -0.0962, "rho": 0.0374, "theo": 50.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.14, "last_trade_time": "2026-04-14T10:57:38", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "CR261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0717, "open_interest": 9.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0023, "vega": 0.0269, "theta": -0.1011, "rho": -0.0024, "theo": 0.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-28T09:54:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00165000", "bid": 44.1, "bid_size": 5.0, "ask": 47.3, "ask_size": 5.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0029, "vega": 0.0315, "theta": -0.1062, "rho": 0.0413, "theo": 45.5996, "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": 36.5}, {"option": "CR261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9742, "open_interest": 8.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0028, "vega": 0.0315, "theta": -0.1108, "rho": -0.003, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-27T14:55:18", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CR261120C00170000", "bid": 39.2, "bid_size": 5.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.7936, "open_interest": 3.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0036, "vega": 0.0371, "theta": -0.1174, "rho": 0.0448, "theo": 40.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.16, "last_trade_time": "2026-04-14T10:57:38", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "CR261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8784, "open_interest": 116.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0036, "vega": 0.0371, "theta": -0.1216, "rho": -0.0036, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:46:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00175000", "bid": 34.2, "bid_size": 5.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0046, "vega": 0.0439, "theta": -0.1299, "rho": 0.0487, "theo": 35.7981, "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": 26.6999998092651}, {"option": "CR261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7839, "open_interest": 7.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0046, "vega": 0.0439, "theta": -0.1337, "rho": -0.0044, "theo": 0.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:31:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00180000", "bid": 29.2, "bid_size": 5.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.616, "open_interest": 1.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.006, "vega": 0.0524, "theta": -0.1439, "rho": 0.0524, "theo": 30.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.29, "last_trade_time": "2026-04-13T12:06:47", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CR261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6902, "open_interest": 102.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.006, "vega": 0.0523, "theta": -0.1472, "rho": -0.0055, "theo": 0.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T13:38:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00185000", "bid": 24.4, "bid_size": 5.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.008, "vega": 0.063, "theta": -0.1595, "rho": 0.0552, "theo": 26.1245, "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": 17.5}, {"option": "CR261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6122, "open_interest": 1259.0, "volume": 0.0, "delta": -0.097, "gamma": 0.008, "vega": 0.0629, "theta": -0.1624, "rho": -0.007, "theo": 1.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-28T15:48:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120C00190000", "bid": 19.7, "bid_size": 5.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.5163, "open_interest": 5.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0107, "vega": 0.0762, "theta": -0.1768, "rho": 0.0564, "theo": 21.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.37, "last_trade_time": "2026-10-29T15:23:49", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CR261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.5435, "open_interest": 101.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0108, "vega": 0.0763, "theta": -0.1793, "rho": -0.009, "theo": 1.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-28T09:55:33", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "CR261120C00195000", "bid": 15.0, "bid_size": 5.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.4705, "open_interest": 2.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0147, "vega": 0.093, "theta": -0.1957, "rho": 0.0557, "theo": 16.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-10-28T09:55:33", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CR261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.4747, "open_interest": 580.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0147, "vega": 0.093, "theta": -0.1977, "rho": -0.0119, "theo": 1.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-10-27T13:50:24", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "CR261120C00200000", "bid": 11.3, "bid_size": 8.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.4412, "open_interest": 19.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0201, "vega": 0.1132, "theta": -0.2151, "rho": 0.0525, "theo": 12.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-10-27T15:22:13", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CR261120P00200000", "bid": 0.75, "bid_size": 5.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.43, "open_interest": 18.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0201, "vega": 0.1132, "theta": -0.2166, "rho": -0.0164, "theo": 2.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-05T13:13:50", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CR261120C00210000", "bid": 3.6, "bid_size": 9.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.3553, "open_interest": 11.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0304, "vega": 0.1454, "theta": -0.2403, "rho": 0.0368, "theo": 5.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "CR261120P00210000", "bid": 3.3, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.3249, "open_interest": 32.0, "volume": 1.0, "delta": -0.4826, "gamma": 0.0305, "vega": 0.1454, "theta": -0.2409, "rho": -0.0312, "theo": 5.1136, "change": -3.35, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T09:31:16", "percent_change": -31.7536, "prev_day_close": 10.5499997138977}, {"option": "CR261120C00220000", "bid": 0.95, "bid_size": 4.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3906, "open_interest": 66.0, "volume": 3.0, "delta": 0.2686, "gamma": 0.0224, "vega": 0.1207, "theta": -0.2212, "rho": 0.0192, "theo": 2.3031, "change": 1.65, "open": 1.32, "high": 3.2, "low": 1.32, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:01:23", "percent_change": 106.452, "prev_day_close": 1.54999995231628}, {"option": "CR261120P00220000", "bid": 9.4, "bid_size": 9.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.2938, "open_interest": 7.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0225, "vega": 0.1204, "theta": -0.2207, "rho": -0.0432, "theo": 12.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.68, "last_trade_time": "2026-10-22T11:26:19", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "CR261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.5139, "open_interest": 69.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0133, "vega": 0.0873, "theta": -0.19, "rho": 0.011, "theo": 1.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T10:16:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120P00230000", "bid": 18.9, "bid_size": 6.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.3396, "open_interest": 0.0, "volume": 12.0, "delta": -0.8456, "gamma": 0.0134, "vega": 0.0869, "theta": -0.1886, "rho": -0.0465, "theo": 21.1992, "change": -9.85, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -33.9071, "prev_day_close": 29.0500001907349}, {"option": "CR261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.6317, "open_interest": 67.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0084, "vega": 0.0651, "theta": -0.164, "rho": 0.0072, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-06-10T11:22:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120P00240000", "bid": 28.4, "bid_size": 7.0, "ask": 30.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0085, "vega": 0.0644, "theta": -0.1618, "rho": -0.0469, "theo": 30.7837, "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": 39.0}, {"option": "CR261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0057, "vega": 0.0506, "theta": -0.1435, "rho": 0.0051, "theo": 0.7251, "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": 2.45000004768372}, {"option": "CR261120P00250000", "bid": 38.1, "bid_size": 5.0, "ask": 41.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0058, "vega": 0.0497, "theta": -0.1408, "rho": -0.046, "theo": 40.5522, "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": 48.9500007629394}, {"option": "CR261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8504, "open_interest": 2.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0041, "vega": 0.0408, "theta": -0.1274, "rho": 0.0038, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-02T14:23:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120P00260000", "bid": 48.0, "bid_size": 5.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0042, "vega": 0.0397, "theta": -0.1241, "rho": -0.044, "theo": 50.4048, "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": 58.8500003814697}, {"option": "CR261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9507, "open_interest": 30.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0031, "vega": 0.0337, "theta": -0.1144, "rho": 0.003, "theo": 0.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-02T14:23:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261120P00270000", "bid": 57.8, "bid_size": 6.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0032, "vega": 0.0327, "theta": -0.1103, "rho": -0.044, "theo": 60.3034, "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": 68.7999992370606}, {"option": "CR261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0024, "vega": 0.0285, "theta": -0.1038, "rho": 0.0024, "theo": 0.4105, "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": 2.45000004768372}, {"option": "CR261120P00280000", "bid": 67.8, "bid_size": 7.0, "ask": 71.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0025, "vega": 0.027, "theta": -0.0991, "rho": -0.041, "theo": 70.2292, "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": 79.0}, {"option": "CR261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1439, "open_interest": 4.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.002, "vega": 0.0245, "theta": -0.0949, "rho": 0.002, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CR261120P00290000", "bid": 77.8, "bid_size": 6.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.002, "vega": 0.0232, "theta": -0.0894, "rho": -0.0407, "theo": 80.1728, "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": 88.9500007629394}, {"option": "CR261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2349, "open_interest": 34.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0016, "vega": 0.0213, "theta": -0.0874, "rho": 0.0017, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-07-01T15:17:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CR261120P00300000", "bid": 87.8, "bid_size": 6.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0017, "vega": 0.0197, "theta": -0.0813, "rho": -0.0372, "theo": 90.1285, "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": 98.9500007629394}, {"option": "CR261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3214, "open_interest": 3.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0013, "vega": 0.0189, "theta": -0.081, "rho": 0.0015, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CR261120P00310000", "bid": 97.8, "bid_size": 6.0, "ask": 101.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0014, "vega": 0.0172, "theta": -0.0741, "rho": -0.0376, "theo": 100.0936, "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": 108.950000762939}, {"option": "CR261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4038, "open_interest": 2.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0011, "vega": 0.0168, "theta": -0.0755, "rho": 0.0013, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CR261120P00320000", "bid": 107.8, "bid_size": 6.0, "ask": 111.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0012, "vega": 0.0152, "theta": -0.0677, "rho": -0.0367, "theo": 110.0642, "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": 118.950000762939}, {"option": "CR261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.001, "vega": 0.0151, "theta": -0.0707, "rho": 0.0011, "theo": 0.2292, "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": 1.70000004768372}, {"option": "CR261120P00330000", "bid": 117.8, "bid_size": 6.0, "ask": 121.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.001, "vega": 0.0132, "theta": -0.0618, "rho": -0.0322, "theo": 120.0401, "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": 128.950000762939}, {"option": "CR261218C00105000", "bid": 103.5, "bid_size": 5.0, "ask": 107.4, "ask_size": 2.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0065, "rho": 0.0503, "theo": 105.3632, "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": 96.1999969482422}, {"option": "CR261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2498, "open_interest": 5.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0151, "theta": -0.0173, "rho": -0.002, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-05-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00110000", "bid": 98.3, "bid_size": 6.0, "ask": 102.4, "ask_size": 6.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0089, "rho": 0.059, "theo": 100.3974, "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": 91.3999977111816}, {"option": "CR261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1762, "open_interest": 6.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0192, "rho": -0.0023, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00115000", "bid": 93.4, "bid_size": 5.0, "ask": 97.4, "ask_size": 6.0, "iv": 0.8393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.018, "theta": -0.0116, "rho": 0.0646, "theo": 95.4371, "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": 86.3499984741211}, {"option": "CR261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1058, "open_interest": 3.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0005, "vega": 0.0204, "theta": -0.0214, "rho": -0.0027, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-05-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00120000", "bid": 88.5, "bid_size": 5.0, "ask": 92.4, "ask_size": 2.0, "iv": 0.8073, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0006, "vega": 0.0213, "theta": -0.0144, "rho": 0.07, "theo": 90.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.4, "last_trade_time": "2026-07-08T09:34:55", "percent_change": 0.0, "prev_day_close": 81.3000030517578}, {"option": "CR261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0382, "open_interest": 4.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0236, "theta": -0.0237, "rho": -0.0032, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00125000", "bid": 83.3, "bid_size": 1.0, "ask": 87.4, "ask_size": 6.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0007, "vega": 0.0253, "theta": -0.0176, "rho": 0.0797, "theo": 85.5342, "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": 76.5}, {"option": "CR261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9733, "open_interest": 1.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0007, "vega": 0.0274, "theta": -0.0263, "rho": -0.0038, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-06-08T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00130000", "bid": 78.5, "bid_size": 5.0, "ask": 82.4, "ask_size": 6.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0009, "vega": 0.029, "theta": -0.021, "rho": 0.0839, "theo": 80.5943, "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": 71.5}, {"option": "CR261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9106, "open_interest": 30.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0009, "vega": 0.0318, "theta": -0.0292, "rho": -0.0045, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-05-19T12:12:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00135000", "bid": 73.4, "bid_size": 6.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0011, "vega": 0.035, "theta": -0.0248, "rho": 0.0937, "theo": 75.6631, "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": 66.4000015258789}, {"option": "CR261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0011, "vega": 0.0368, "theta": -0.0324, "rho": -0.0054, "theo": 0.4322, "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": 1.79999995231628}, {"option": "CR261218C00140000", "bid": 68.8, "bid_size": 5.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.6574, "open_interest": 1.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0013, "vega": 0.0403, "theta": -0.0289, "rho": 0.0969, "theo": 70.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.65, "last_trade_time": "2026-07-22T10:18:26", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "CR261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7953, "open_interest": 5.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0013, "vega": 0.0427, "theta": -0.0359, "rho": -0.0064, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00145000", "bid": 63.5, "bid_size": 7.0, "ask": 67.5, "ask_size": 5.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0016, "vega": 0.0479, "theta": -0.0334, "rho": 0.1053, "theo": 65.8376, "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": 56.7000007629394}, {"option": "CR261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7418, "open_interest": 3.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0016, "vega": 0.0495, "theta": -0.0397, "rho": -0.0076, "theo": 0.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00150000", "bid": 58.5, "bid_size": 7.0, "ask": 62.6, "ask_size": 6.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.002, "vega": 0.0554, "theta": -0.0383, "rho": 0.1096, "theo": 60.9499, "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": 51.7999992370606}, {"option": "CR261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.002, "vega": 0.0576, "theta": -0.044, "rho": -0.0091, "theo": 0.6848, "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": 2.25}, {"option": "CR261218C00155000", "bid": 53.9, "bid_size": 5.0, "ask": 57.7, "ask_size": 6.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0024, "vega": 0.0653, "theta": -0.0436, "rho": 0.1166, "theo": 56.0808, "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": 46.9499988555908}, {"option": "CR261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0024, "vega": 0.0668, "theta": -0.0486, "rho": -0.0109, "theo": 0.8048, "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": 2.45000004768372}, {"option": "CR261218C00160000", "bid": 49.6, "bid_size": 5.0, "ask": 52.8, "ask_size": 6.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.003, "vega": 0.0759, "theta": -0.0493, "rho": 0.1219, "theo": 51.2403, "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": 42.1499996185303}, {"option": "CR261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.5843, "open_interest": 2.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0029, "vega": 0.0778, "theta": -0.0538, "rho": -0.0132, "theo": 0.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T13:05:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00165000", "bid": 44.5, "bid_size": 5.0, "ask": 47.8, "ask_size": 5.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0036, "vega": 0.0894, "theta": -0.0555, "rho": 0.132, "theo": 46.4316, "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": 37.4000015258789}, {"option": "CR261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.5504, "open_interest": 1.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0036, "vega": 0.0904, "theta": -0.0594, "rho": -0.0159, "theo": 1.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00170000", "bid": 40.4, "bid_size": 5.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.5006, "open_interest": 2.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0045, "vega": 0.1036, "theta": -0.0621, "rho": 0.1328, "theo": 41.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.71, "last_trade_time": "2026-06-17T11:14:19", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "CR261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4974, "open_interest": 1.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0044, "vega": 0.1054, "theta": -0.0656, "rho": -0.0191, "theo": 1.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218C00175000", "bid": 35.3, "bid_size": 5.0, "ask": 38.4, "ask_size": 6.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0055, "vega": 0.1214, "theta": -0.0692, "rho": 0.1413, "theo": 36.9614, "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": 28.2000007629394}, {"option": "CR261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.4584, "open_interest": 6.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0055, "vega": 0.1224, "theta": -0.0722, "rho": -0.0236, "theo": 1.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T10:26:02", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "CR261218C00180000", "bid": 30.5, "bid_size": 8.0, "ask": 33.7, "ask_size": 7.0, "iv": 0.4247, "open_interest": 11.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0068, "vega": 0.1416, "theta": -0.0767, "rho": 0.148, "theo": 32.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-27T10:49:51", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "CR261218P00180000", "bid": 0.25, "bid_size": 5.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.4266, "open_interest": 5.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0068, "vega": 0.1422, "theta": -0.0794, "rho": -0.0288, "theo": 1.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "CR261218C00185000", "bid": 26.4, "bid_size": 7.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.4149, "open_interest": 1.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0084, "vega": 0.164, "theta": -0.0845, "rho": 0.1507, "theo": 27.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-05-18T14:16:40", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "CR261218P00185000", "bid": 0.5, "bid_size": 7.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.3874, "open_interest": 2.0, "volume": 1.0, "delta": -0.1555, "gamma": 0.0084, "vega": 0.1649, "theta": -0.0868, "rho": -0.0354, "theo": 2.4391, "change": -1.335, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T11:04:42", "percent_change": -39.5556, "prev_day_close": 3.375}, {"option": "CR261218C00190000", "bid": 22.0, "bid_size": 9.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.3914, "open_interest": 13.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0102, "vega": 0.1888, "theta": -0.0922, "rho": 0.1497, "theo": 23.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-07-23T10:52:50", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "CR261218P00190000", "bid": 1.2, "bid_size": 7.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0102, "vega": 0.1899, "theta": -0.0942, "rho": -0.0441, "theo": 3.0401, "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": 4.75}, {"option": "CR261218C00195000", "bid": 18.3, "bid_size": 9.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.383, "open_interest": 5.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0124, "vega": 0.2153, "theta": -0.0995, "rho": 0.1482, "theo": 19.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-04-22T10:02:35", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "CR261218P00195000", "bid": 1.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3264, "open_interest": 5.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0124, "vega": 0.2159, "theta": -0.1013, "rho": -0.0546, "theo": 3.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-03T15:43:50", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CR261218C00200000", "bid": 14.5, "bid_size": 7.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.3623, "open_interest": 12.0, "volume": 6.0, "delta": 0.6922, "gamma": 0.0147, "vega": 0.2408, "theta": -0.1057, "rho": 0.1419, "theo": 15.3541, "change": 5.45, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T15:00:49", "percent_change": 54.2289, "prev_day_close": 10.0499997138977}, {"option": "CR261218P00200000", "bid": 3.4, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0148, "vega": 0.2413, "theta": -0.1072, "rho": -0.0678, "theo": 4.935, "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": 8.25}, {"option": "CR261218C00210000", "bid": 8.3, "bid_size": 7.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.3374, "open_interest": 59.0, "volume": 3.0, "delta": 0.5286, "gamma": 0.0182, "vega": 0.2725, "theta": -0.1104, "rho": 0.1137, "theo": 8.8789, "change": 3.8, "open": 8.09, "high": 9.0, "low": 8.09, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T11:45:36", "percent_change": 73.0769, "prev_day_close": 5.20000004768372}, {"option": "CR261218P00210000", "bid": 6.8, "bid_size": 8.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.306, "open_interest": 28.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0184, "vega": 0.2726, "theta": -0.1114, "rho": -0.1001, "theo": 8.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-04-22T10:14:20", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CR261218C00220000", "bid": 3.6, "bid_size": 7.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.3125, "open_interest": 63.0, "volume": 3.0, "delta": 0.3508, "gamma": 0.0173, "vega": 0.2545, "theta": -0.1011, "rho": 0.077, "theo": 4.7469, "change": 0.85, "open": 3.1, "high": 4.75, "low": 3.1, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:01:24", "percent_change": 34.6939, "prev_day_close": 2.44999995827675}, {"option": "CR261218P00220000", "bid": 13.4, "bid_size": 6.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.3047, "open_interest": 1.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0175, "vega": 0.2531, "theta": -0.1013, "rho": -0.1299, "theo": 14.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.52, "last_trade_time": "2026-11-06T11:06:41", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CR261218C00230000", "bid": 0.65, "bid_size": 5.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3248, "open_interest": 5.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0131, "vega": 0.2038, "theta": -0.084, "rho": 0.0484, "theo": 2.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T13:51:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CR261218P00230000", "bid": 19.7, "bid_size": 10.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.2659, "open_interest": 1.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0133, "vega": 0.2, "theta": -0.0829, "rho": -0.1474, "theo": 22.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.37, "last_trade_time": "2026-11-06T11:06:41", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "CR261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.3535, "open_interest": 4.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0092, "vega": 0.1542, "theta": -0.0678, "rho": 0.0309, "theo": 1.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-12T10:38:38", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CR261218P00240000", "bid": 28.7, "bid_size": 6.0, "ask": 31.8, "ask_size": 7.0, "iv": 0.2762, "open_interest": 0.0, "volume": 16.0, "delta": -0.8637, "gamma": 0.0092, "vega": 0.1497, "theta": -0.0653, "rho": -0.1561, "theo": 31.1621, "change": -9.55, "open": 29.6, "high": 29.6, "low": 29.6, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -24.3934, "prev_day_close": 39.1499996185303}, {"option": "CR261218C00250000", "bid": 0.4, "bid_size": 6.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.3668, "open_interest": 674.0, "volume": 25.0, "delta": 0.0942, "gamma": 0.0064, "vega": 0.1168, "theta": -0.055, "rho": 0.0207, "theo": 1.07, "change": -1.9, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:51:02", "percent_change": -79.1667, "prev_day_close": 2.40000009536743}, {"option": "CR261218P00250000", "bid": 38.1, "bid_size": 7.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0064, "vega": 0.1112, "theta": -0.0511, "rho": -0.1591, "theo": 40.6201, "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": 48.7999992370606}, {"option": "CR261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.387, "open_interest": 1.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0046, "vega": 0.0899, "theta": -0.0452, "rho": 0.0146, "theo": 0.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-05-26T09:30:18", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CR261218P00260000", "bid": 48.0, "bid_size": 6.0, "ask": 51.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0046, "vega": 0.084, "theta": -0.0408, "rho": -0.1551, "theo": 50.303, "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": 58.7999992370606}, {"option": "CR261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5082, "open_interest": 7.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0033, "vega": 0.0706, "theta": -0.0378, "rho": 0.0107, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-07-02T11:17:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218P00270000", "bid": 57.8, "bid_size": 5.0, "ask": 61.8, "ask_size": 5.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0036, "vega": 0.0636, "theta": -0.0339, "rho": -0.1416, "theo": 60.1036, "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": 68.7999992370606}, {"option": "CR261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0025, "vega": 0.0565, "theta": -0.032, "rho": 0.0081, "theo": 0.4351, "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": 1.70000004768372}, {"option": "CR261218P00280000", "bid": 67.8, "bid_size": 6.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0028, "vega": 0.0481, "theta": -0.0297, "rho": -0.1207, "theo": 69.974, "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": 78.7999992370606}, {"option": "CR261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6088, "open_interest": 4.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0019, "vega": 0.0462, "theta": -0.0275, "rho": 0.0063, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-06-30T13:08:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR261218P00290000", "bid": 77.8, "bid_size": 6.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0025, "vega": 0.0348, "theta": -0.026, "rho": -0.0932, "theo": 79.8895, "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": 88.7999992370606}, {"option": "CR261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0015, "vega": 0.0382, "theta": -0.0238, "rho": 0.005, "theo": 0.2808, "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": 2.45000004768372}, {"option": "CR261218P00300000", "bid": 87.8, "bid_size": 6.0, "ask": 91.9, "ask_size": 6.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0021, "vega": 0.0251, "theta": -0.0244, "rho": -0.0687, "theo": 89.8355, "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": 98.7999992370606}, {"option": "CR261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7004, "open_interest": 43.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0012, "vega": 0.0321, "theta": -0.0209, "rho": 0.0041, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-07-01T15:19:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CR261218P00310000", "bid": 97.8, "bid_size": 6.0, "ask": 101.9, "ask_size": 6.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0015, "vega": 0.0124, "theta": -0.0241, "rho": -0.0371, "theo": 99.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-07-17T09:33:53", "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "CR261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.001, "vega": 0.0273, "theta": -0.0185, "rho": 0.0034, "theo": 0.1957, "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": 1.70000004768372}, {"option": "CR261218P00320000", "bid": 107.8, "bid_size": 6.0, "ask": 111.9, "ask_size": 6.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0011, "vega": 0.0085, "theta": -0.0161, "rho": -0.0257, "theo": 109.7921, "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": 118.799999237061}, {"option": "CR261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0008, "vega": 0.0235, "theta": -0.0165, "rho": 0.0028, "theo": 0.1669, "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": 1.70000004768372}, {"option": "CR261218P00330000", "bid": 117.8, "bid_size": 6.0, "ask": 121.9, "ask_size": 1.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0032, "theta": -0.0104, "rho": 0.0, "theo": 119.785, "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": 128.799999237061}, {"option": "CR261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0007, "vega": 0.0204, "theta": -0.0148, "rho": 0.0024, "theo": 0.144, "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": 1.70000004768372}, {"option": "CR261218P00340000", "bid": 127.8, "bid_size": 6.0, "ask": 131.9, "ask_size": 1.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 129.785, "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": 138.800003051758}, {"option": "CR270319C00120000", "bid": 90.0, "bid_size": 5.0, "ask": 93.7, "ask_size": 7.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0008, "vega": 0.0628, "theta": -0.0009, "rho": 0.407, "theo": 92.0674, "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": 82.6999969482422}, {"option": "CR270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0008, "vega": 0.063, "theta": -0.0118, "rho": -0.0163, "theo": 0.5183, "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": 2.34999990463257}, {"option": "CR270319C00125000", "bid": 85.0, "bid_size": 2.0, "ask": 88.9, "ask_size": 6.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.001, "vega": 0.0745, "theta": -0.0033, "rho": 0.421, "theo": 87.2652, "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": 77.9500007629394}, {"option": "CR270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4719, "open_interest": 1.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.001, "vega": 0.0751, "theta": -0.0136, "rho": -0.0199, "theo": 0.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T14:47:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CR270319C00130000", "bid": 80.5, "bid_size": 5.0, "ask": 84.1, "ask_size": 6.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0012, "vega": 0.088, "theta": -0.0059, "rho": 0.434, "theo": 82.4875, "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": 73.3000030517578}, {"option": "CR270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0012, "vega": 0.0884, "theta": -0.0156, "rho": -0.0243, "theo": 0.7741, "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": 2.45000004768372}, {"option": "CR270319C00135000", "bid": 76.1, "bid_size": 5.0, "ask": 79.2, "ask_size": 5.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0014, "vega": 0.1035, "theta": -0.0087, "rho": 0.446, "theo": 77.739, "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": 68.5999984741211}, {"option": "CR270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0014, "vega": 0.1043, "theta": -0.0179, "rho": -0.0296, "theo": 0.9437, "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": 2.45000004768372}, {"option": "CR270319C00140000", "bid": 71.2, "bid_size": 5.0, "ask": 74.6, "ask_size": 6.0, "iv": 0.4393, "open_interest": 2.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0017, "vega": 0.1211, "theta": -0.0117, "rho": 0.4569, "theo": 73.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.8, "last_trade_time": "2026-07-29T09:32:34", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "CR270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0017, "vega": 0.1217, "theta": -0.0204, "rho": -0.0359, "theo": 1.1497, "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": 2.45000004768372}, {"option": "CR270319C00145000", "bid": 66.2, "bid_size": 5.0, "ask": 69.9, "ask_size": 6.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.002, "vega": 0.1409, "theta": -0.015, "rho": 0.4666, "theo": 68.356, "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": 59.2999992370606}, {"option": "CR270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.002, "vega": 0.1421, "theta": -0.0231, "rho": -0.0433, "theo": 1.3982, "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": 2.52500000037253}, {"option": "CR270319C00150000", "bid": 61.6, "bid_size": 5.0, "ask": 65.2, "ask_size": 5.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0024, "vega": 0.1632, "theta": -0.0186, "rho": 0.4745, "theo": 63.7372, "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": 54.8500003814697}, {"option": "CR270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0024, "vega": 0.164, "theta": -0.0261, "rho": -0.0523, "theo": 1.6994, "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": 2.55000000074506}, {"option": "CR270319C00155000", "bid": 56.8, "bid_size": 5.0, "ask": 60.6, "ask_size": 5.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0028, "vega": 0.1878, "theta": -0.0223, "rho": 0.4808, "theo": 59.1798, "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": 50.3999996185303}, {"option": "CR270319P00155000", "bid": 0.25, "bid_size": 5.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0029, "vega": 0.1894, "theta": -0.0294, "rho": -0.0628, "theo": 2.0622, "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": 2.59999990463257}, {"option": "CR270319C00160000", "bid": 52.8, "bid_size": 5.0, "ask": 56.2, "ask_size": 7.0, "iv": 0.3938, "open_interest": 2.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0034, "vega": 0.2149, "theta": -0.0263, "rho": 0.4849, "theo": 54.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-10-23T11:33:43", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "CR270319P00160000", "bid": 0.65, "bid_size": 5.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0034, "vega": 0.2161, "theta": -0.0328, "rho": -0.075, "theo": 2.5002, "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": 3.27499997615814}, {"option": "CR270319C00165000", "bid": 48.4, "bid_size": 5.0, "ask": 51.8, "ask_size": 5.0, "iv": 0.3844, "open_interest": 15.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0039, "vega": 0.244, "theta": -0.0304, "rho": 0.4867, "theo": 50.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-08-28T14:16:40", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "CR270319P00165000", "bid": 0.5, "bid_size": 7.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.3725, "open_interest": 2.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.004, "vega": 0.246, "theta": -0.0364, "rho": -0.0894, "theo": 3.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T09:56:08", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CR270319C00170000", "bid": 44.0, "bid_size": 5.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0045, "vega": 0.275, "theta": -0.0346, "rho": 0.4858, "theo": 46.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-07-30T15:31:44", "percent_change": 0.0, "prev_day_close": 37.9000015258789}, {"option": "CR270319P00170000", "bid": 1.2, "bid_size": 5.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0046, "vega": 0.2767, "theta": -0.0401, "rho": -0.1057, "theo": 3.6582, "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": 4.79999995231628}, {"option": "CR270319C00175000", "bid": 39.8, "bid_size": 5.0, "ask": 43.3, "ask_size": 5.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0052, "vega": 0.3076, "theta": -0.0389, "rho": 0.482, "theo": 41.836, "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": 34.2000007629394}, {"option": "CR270319P00175000", "bid": 1.9, "bid_size": 6.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0053, "vega": 0.3094, "theta": -0.0439, "rho": -0.1244, "theo": 4.4141, "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": 5.89999997615814}, {"option": "CR270319C00180000", "bid": 35.6, "bid_size": 5.0, "ask": 39.4, "ask_size": 5.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0059, "vega": 0.3404, "theta": -0.0431, "rho": 0.4751, "theo": 37.8067, "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": 30.4500007629394}, {"option": "CR270319P00180000", "bid": 3.2, "bid_size": 5.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.006, "vega": 0.3429, "theta": -0.0477, "rho": -0.1454, "theo": 5.313, "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": 7.2999997138977}, {"option": "CR270319C00185000", "bid": 31.7, "bid_size": 5.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0066, "vega": 0.3734, "theta": -0.0471, "rho": 0.4646, "theo": 33.9406, "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": 27.0500001907349}, {"option": "CR270319P00185000", "bid": 4.3, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0067, "vega": 0.3756, "theta": -0.0513, "rho": -0.1689, "theo": 6.3797, "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": 8.64999985694885}, {"option": "CR270319C00190000", "bid": 28.1, "bid_size": 7.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0073, "vega": 0.4047, "theta": -0.0508, "rho": 0.4509, "theo": 30.26, "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": 23.9499998092651}, {"option": "CR270319P00190000", "bid": 5.4, "bid_size": 5.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0075, "vega": 0.4073, "theta": -0.0546, "rho": -0.1946, "theo": 7.6363, "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": 10.5}, {"option": "CR270319C00195000", "bid": 24.6, "bid_size": 5.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.008, "vega": 0.4335, "theta": -0.0541, "rho": 0.4337, "theo": 26.788, "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": 20.8500003814697}, {"option": "CR270319P00195000", "bid": 6.9, "bid_size": 7.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0082, "vega": 0.4358, "theta": -0.0576, "rho": -0.2213, "theo": 9.1052, "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": 12.6500000953674}, {"option": "CR270319C00200000", "bid": 21.5, "bid_size": 7.0, "ask": 25.6, "ask_size": 5.0, "iv": 0.3378, "open_interest": 8.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0086, "vega": 0.4584, "theta": -0.0568, "rho": 0.4131, "theo": 23.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-10-27T14:37:05", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "CR270319P00200000", "bid": 8.7, "bid_size": 6.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0089, "vega": 0.4601, "theta": -0.06, "rho": -0.2493, "theo": 10.8108, "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": 14.75}, {"option": "CR270319C00210000", "bid": 15.7, "bid_size": 6.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.3292, "open_interest": 13.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.0095, "vega": 0.4916, "theta": -0.0602, "rho": 0.3643, "theo": 17.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-22T13:30:40", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CR270319P00210000", "bid": 13.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0099, "vega": 0.4913, "theta": -0.063, "rho": -0.3051, "theo": 15.0009, "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": 19.8499994277954}, {"option": "CR270319C00220000", "bid": 11.6, "bid_size": 8.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.3293, "open_interest": 10.0, "volume": 0.0, "delta": 0.4731, "gamma": 0.0098, "vega": 0.498, "theta": -0.0603, "rho": 0.3087, "theo": 13.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-15T15:46:38", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CR270319P00220000", "bid": 18.7, "bid_size": 8.0, "ask": 21.7, "ask_size": 7.0, "iv": 0.3201, "open_interest": 1.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0104, "vega": 0.4926, "theta": -0.0629, "rho": -0.352, "theo": 20.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T14:09:35", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "CR270319C00230000", "bid": 8.3, "bid_size": 7.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.327, "open_interest": 20.0, "volume": 2.0, "delta": 0.3814, "gamma": 0.0095, "vega": 0.4774, "theta": -0.0575, "rho": 0.2521, "theo": 9.5228, "change": 2.2, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T11:02:33", "percent_change": 33.0827, "prev_day_close": 6.65000009536743}, {"option": "CR270319P00230000", "bid": 24.7, "bid_size": 9.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.3113, "open_interest": 1.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0102, "vega": 0.4633, "theta": -0.06, "rho": -0.3786, "theo": 26.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-09-04T12:09:15", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "CR270319C00240000", "bid": 4.8, "bid_size": 7.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3145, "open_interest": 17.0, "volume": 1.0, "delta": 0.2998, "gamma": 0.0087, "vega": 0.4362, "theta": -0.0524, "rho": 0.2002, "theo": 6.8268, "change": 2.325, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:36:38", "percent_change": 51.9553, "prev_day_close": 4.47500002384186}, {"option": "CR270319P00240000", "bid": 31.9, "bid_size": 9.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0096, "vega": 0.4082, "theta": -0.0547, "rho": -0.3893, "theo": 34.0979, "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": 41.0}, {"option": "CR270319C00250000", "bid": 2.8, "bid_size": 3.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.335, "open_interest": 2.0, "volume": 1.0, "delta": 0.2317, "gamma": 0.0076, "vega": 0.3837, "theta": -0.0463, "rho": 0.1558, "theo": 4.8824, "change": 1.475, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:24:00", "percent_change": 58.4158, "prev_day_close": 2.52499997615814}, {"option": "CR270319P00250000", "bid": 40.2, "bid_size": 6.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0085, "vega": 0.3402, "theta": -0.0475, "rho": -0.3684, "theo": 42.3017, "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": 50.0499992370606}, {"option": "CR270319C00260000", "bid": 2.8, "bid_size": 1.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0064, "vega": 0.3283, "theta": -0.0398, "rho": 0.1199, "theo": 3.507, "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": 1.99999997764826}, {"option": "CR270319P00260000", "bid": 49.1, "bid_size": 6.0, "ask": 52.4, "ask_size": 7.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0072, "vega": 0.265, "theta": -0.0396, "rho": -0.3289, "theo": 51.1239, "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": 59.4500007629394}, {"option": "CR270319C00270000", "bid": 0.05, "bid_size": 5.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.3125, "open_interest": 30.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0053, "vega": 0.2757, "theta": -0.0338, "rho": 0.0918, "theo": 2.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-23T12:33:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR270319P00270000", "bid": 58.4, "bid_size": 5.0, "ask": 61.8, "ask_size": 5.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0063, "vega": 0.1924, "theta": -0.0321, "rho": -0.274, "theo": 60.3896, "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": 68.8999977111816}, {"option": "CR270319C00280000", "bid": 0.05, "bid_size": 5.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.33, "open_interest": 30.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0043, "vega": 0.2289, "theta": -0.0284, "rho": 0.0704, "theo": 1.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-05T15:16:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR270319P00280000", "bid": 67.9, "bid_size": 7.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0057, "vega": 0.1202, "theta": -0.0303, "rho": -0.1791, "theo": 69.9765, "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": 78.7999992370606}, {"option": "CR270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.3451, "open_interest": 1.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0035, "vega": 0.189, "theta": -0.0237, "rho": 0.0541, "theo": 1.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-29T10:15:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR270319P00290000", "bid": 77.8, "bid_size": 6.0, "ask": 81.8, "ask_size": 5.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0042, "vega": 0.05, "theta": -0.0274, "rho": -0.0853, "theo": 79.7997, "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": 88.7999992370606}, {"option": "CR270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0028, "vega": 0.156, "theta": -0.0198, "rho": 0.042, "theo": 1.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR270319P00300000", "bid": 87.8, "bid_size": 6.0, "ask": 91.9, "ask_size": 1.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.001, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 89.785, "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": 98.7999992370606}, {"option": "CR270319C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0022, "vega": 0.1289, "theta": -0.0166, "rho": 0.0329, "theo": 0.7984, "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": 2.45000004768372}, {"option": "CR270319P00310000", "bid": 97.8, "bid_size": 6.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 99.785, "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": 108.799999237061}, {"option": "CR270319C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4054, "open_interest": 1.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0018, "vega": 0.1066, "theta": -0.0139, "rho": 0.0259, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-19T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CR270319P00320000", "bid": 107.8, "bid_size": 6.0, "ask": 111.9, "ask_size": 1.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 109.785, "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": 118.799999237061}, {"option": "CR270319C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0015, "vega": 0.0887, "theta": -0.0117, "rho": 0.0206, "theo": 0.4844, "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": 2.5}, {"option": "CR270319P00330000", "bid": 117.8, "bid_size": 5.0, "ask": 121.9, "ask_size": 1.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 119.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-07-17T09:33:53", "percent_change": 0.0, "prev_day_close": 128.799999237061}, {"option": "CR270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4455, "open_interest": 1.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0012, "vega": 0.074, "theta": -0.0099, "rho": 0.0166, "theo": 0.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-31T09:31:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CR270319P00340000", "bid": 127.8, "bid_size": 6.0, "ask": 131.9, "ask_size": 1.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 129.785, "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": 138.800003051758}, {"option": "CR270617C00115000", "bid": 96.8, "bid_size": 5.0, "ask": 100.4, "ask_size": 8.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0008, "vega": 0.1054, "theta": 0.0, "rho": 0.6411, "theo": 98.4888, "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": 89.5}, {"option": "CR270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0008, "vega": 0.1062, "theta": -0.0107, "rho": -0.0383, "theo": 0.9015, "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": 1.62500002421439}, {"option": "CR270617C00120000", "bid": 92.0, "bid_size": 6.0, "ask": 95.7, "ask_size": 8.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.001, "vega": 0.1231, "theta": 0.0, "rho": 0.6623, "theo": 93.8215, "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": 84.7000007629394}, {"option": "CR270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.001, "vega": 0.1244, "theta": -0.0122, "rho": -0.0461, "theo": 1.0933, "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": 1.60000002384186}, {"option": "CR270617C00125000", "bid": 87.5, "bid_size": 5.0, "ask": 91.0, "ask_size": 8.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0012, "vega": 0.143, "theta": 0.0, "rho": 0.6819, "theo": 89.1897, "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": 80.1499977111816}, {"option": "CR270617P00125000", "bid": 0.4, "bid_size": 7.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0012, "vega": 0.1441, "theta": -0.0139, "rho": -0.0554, "theo": 1.322, "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": 1.77500005066395}, {"option": "CR270617C00130000", "bid": 83.0, "bid_size": 5.0, "ask": 86.3, "ask_size": 5.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0014, "vega": 0.1648, "theta": 0.0, "rho": 0.6999, "theo": 84.5989, "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": 75.5999984741211}, {"option": "CR270617P00130000", "bid": 0.2, "bid_size": 7.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0014, "vega": 0.1661, "theta": -0.0157, "rho": -0.0659, "theo": 1.5915, "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": 2.07499998807907}, {"option": "CR270617C00135000", "bid": 78.4, "bid_size": 7.0, "ask": 81.7, "ask_size": 2.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0017, "vega": 0.1891, "theta": -0.001, "rho": 0.7159, "theo": 80.0553, "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": 71.0499992370606}, {"option": "CR270617P00135000", "bid": 0.35, "bid_size": 7.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0017, "vega": 0.1908, "theta": -0.0176, "rho": -0.0783, "theo": 1.91, "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": 2.32499998807907}, {"option": "CR270617C00140000", "bid": 73.7, "bid_size": 6.0, "ask": 77.0, "ask_size": 5.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0019, "vega": 0.2152, "theta": -0.0041, "rho": 0.73, "theo": 75.5663, "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": 66.4500007629394}, {"option": "CR270617P00140000", "bid": 0.6, "bid_size": 7.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.423, "open_interest": 1.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.002, "vega": 0.2168, "theta": -0.0197, "rho": -0.0922, "theo": 2.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:55:03", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CR270617C00145000", "bid": 69.2, "bid_size": 7.0, "ask": 72.5, "ask_size": 5.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0022, "vega": 0.2438, "theta": -0.0072, "rho": 0.7415, "theo": 71.1391, "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": 62.3000011444092}, {"option": "CR270617P00145000", "bid": 0.75, "bid_size": 5.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0023, "vega": 0.2462, "theta": -0.0219, "rho": -0.1086, "theo": 2.7206, "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": 3.34999996423721}, {"option": "CR270617C00150000", "bid": 64.8, "bid_size": 7.0, "ask": 68.1, "ask_size": 5.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0026, "vega": 0.274, "theta": -0.0104, "rho": 0.7507, "theo": 66.7833, "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": 57.9500007629394}, {"option": "CR270617P00150000", "bid": 1.85, "bid_size": 7.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0026, "vega": 0.276, "theta": -0.0242, "rho": -0.1264, "theo": 3.23, "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": 4.05000007152557}, {"option": "CR270617C00155000", "bid": 60.5, "bid_size": 7.0, "ask": 63.8, "ask_size": 7.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0029, "vega": 0.3062, "theta": -0.0137, "rho": 0.757, "theo": 62.507, "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": 53.8999996185303}, {"option": "CR270617P00155000", "bid": 2.35, "bid_size": 7.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.003, "vega": 0.3094, "theta": -0.0266, "rho": -0.1473, "theo": 3.8216, "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": 4.49999988079071}, {"option": "CR270617C00160000", "bid": 56.4, "bid_size": 7.0, "ask": 59.6, "ask_size": 10.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0033, "vega": 0.3396, "theta": -0.0171, "rho": 0.7602, "theo": 58.3215, "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": 49.8500003814697}, {"option": "CR270617P00160000", "bid": 3.0, "bid_size": 5.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0034, "vega": 0.3425, "theta": -0.029, "rho": -0.1694, "theo": 4.506, "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": 5.39999997615814}, {"option": "CR270617C00165000", "bid": 52.0, "bid_size": 8.0, "ask": 55.5, "ask_size": 9.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0037, "vega": 0.3742, "theta": -0.0204, "rho": 0.7604, "theo": 54.2361, "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": 46.0}, {"option": "CR270617P00165000", "bid": 3.4, "bid_size": 7.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0038, "vega": 0.3785, "theta": -0.0314, "rho": -0.1954, "theo": 5.2935, "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": 6.44999980926514}, {"option": "CR270617C00170000", "bid": 48.0, "bid_size": 8.0, "ask": 51.7, "ask_size": 10.0, "iv": 0.3596, "open_interest": 2.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0041, "vega": 0.4093, "theta": -0.0237, "rho": 0.757, "theo": 50.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.62, "last_trade_time": "2026-10-23T11:38:49", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "CR270617P00170000", "bid": 4.1, "bid_size": 5.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0043, "vega": 0.413, "theta": -0.0338, "rho": -0.2221, "theo": 6.1972, "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": 7.69999980926514}, {"option": "CR270617C00175000", "bid": 44.5, "bid_size": 7.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0046, "vega": 0.4443, "theta": -0.0268, "rho": 0.7504, "theo": 46.4127, "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": 38.8000011444092}, {"option": "CR270617P00175000", "bid": 4.9, "bid_size": 10.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0047, "vega": 0.4495, "theta": -0.0361, "rho": -0.2523, "theo": 7.2273, "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": 9.24999976158142}, {"option": "CR270617C00180000", "bid": 40.5, "bid_size": 7.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.005, "vega": 0.4788, "theta": -0.0299, "rho": 0.7399, "theo": 42.6977, "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": 35.3999996185303}, {"option": "CR270617P00180000", "bid": 6.3, "bid_size": 7.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0052, "vega": 0.4832, "theta": -0.0383, "rho": -0.2835, "theo": 8.3981, "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": "CR270617C00185000", "bid": 37.0, "bid_size": 9.0, "ask": 40.8, "ask_size": 11.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0055, "vega": 0.5117, "theta": -0.0327, "rho": 0.7262, "theo": 39.1278, "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": 32.0}, {"option": "CR270617P00185000", "bid": 7.4, "bid_size": 14.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0057, "vega": 0.5173, "theta": -0.0403, "rho": -0.3172, "theo": 9.7199, "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": 12.25}, {"option": "CR270617C00190000", "bid": 34.0, "bid_size": 5.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0059, "vega": 0.5428, "theta": -0.0353, "rho": 0.7086, "theo": 35.7152, "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": 29.0}, {"option": "CR270617P00190000", "bid": 8.9, "bid_size": 10.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0061, "vega": 0.5472, "theta": -0.0422, "rho": -0.3512, "theo": 11.206, "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": 14.25}, {"option": "CR270617C00195000", "bid": 30.5, "bid_size": 7.0, "ask": 34.3, "ask_size": 14.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0063, "vega": 0.5708, "theta": -0.0377, "rho": 0.6881, "theo": 32.4682, "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": 26.0500001907349}, {"option": "CR270617P00195000", "bid": 10.6, "bid_size": 11.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0066, "vega": 0.5755, "theta": -0.0437, "rho": -0.3884, "theo": 12.8662, "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": 16.3999996185303}, {"option": "CR270617C00200000", "bid": 27.5, "bid_size": 6.0, "ask": 31.2, "ask_size": 7.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0066, "vega": 0.5955, "theta": -0.0397, "rho": 0.664, "theo": 29.3972, "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": 23.75}, {"option": "CR270617P00200000", "bid": 12.6, "bid_size": 8.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.007, "vega": 0.5987, "theta": -0.045, "rho": -0.4223, "theo": 14.7112, "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": 18.5}, {"option": "CR270617C00210000", "bid": 22.0, "bid_size": 5.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0072, "vega": 0.6317, "theta": -0.0425, "rho": 0.6081, "theo": 23.8063, "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": "CR270617P00210000", "bid": 16.9, "bid_size": 1.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0077, "vega": 0.6316, "theta": -0.0465, "rho": -0.4938, "theo": 18.9869, "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": 23.9499998092651}, {"option": "CR270617C00220000", "bid": 17.3, "bid_size": 5.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0076, "vega": 0.6478, "theta": -0.0438, "rho": 0.544, "theo": 18.9763, "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": 14.7999997138977}, {"option": "CR270617P00220000", "bid": 22.0, "bid_size": 12.0, "ask": 26.4, "ask_size": 8.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0082, "vega": 0.6414, "theta": -0.0465, "rho": -0.5564, "theo": 24.0786, "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": 29.75}, {"option": "CR270617C00230000", "bid": 13.0, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.445, "gamma": 0.0076, "vega": 0.6425, "theta": -0.0434, "rho": 0.4757, "theo": 14.906, "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": 11.3499999046326}, {"option": "CR270617P00230000", "bid": 28.0, "bid_size": 9.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0084, "vega": 0.6251, "theta": -0.0451, "rho": -0.6002, "theo": 29.9989, "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": 36.3500003814697}, {"option": "CR270617C00240000", "bid": 9.6, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0074, "vega": 0.6175, "theta": -0.0416, "rho": 0.407, "theo": 11.5588, "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": 8.54999995231628}, {"option": "CR270617P00240000", "bid": 34.9, "bid_size": 10.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0084, "vega": 0.5825, "theta": -0.0424, "rho": -0.6189, "theo": 36.7255, "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": 43.8000011444092}, {"option": "CR270617C00250000", "bid": 7.0, "bid_size": 6.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.007, "vega": 0.5765, "theta": -0.0387, "rho": 0.3415, "theo": 8.8688, "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": 6.44999980926514}, {"option": "CR270617P00250000", "bid": 42.2, "bid_size": 8.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.3082, "open_interest": 3.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0082, "vega": 0.5154, "theta": -0.0386, "rho": -0.6026, "theo": 44.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.51, "last_trade_time": "2026-10-29T09:36:39", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "CR270617C00260000", "bid": 4.6, "bid_size": 16.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.0064, "vega": 0.5244, "theta": -0.035, "rho": 0.2818, "theo": 6.7506, "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": 4.625}, {"option": "CR270617P00260000", "bid": 50.5, "bid_size": 15.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0077, "vega": 0.4281, "theta": -0.0333, "rho": -0.551, "theo": 52.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-10-28T09:36:17", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "CR270617C00270000", "bid": 4.4, "bid_size": 12.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.3152, "open_interest": 0.0, "volume": 30.0, "delta": 0.206, "gamma": 0.0057, "vega": 0.4667, "theta": -0.0311, "rho": 0.2294, "theo": 5.1109, "change": 1.5, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 42.8571, "prev_day_close": 3.50000011920929}, {"option": "CR270617P00270000", "bid": 59.2, "bid_size": 12.0, "ask": 62.5, "ask_size": 9.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.007, "vega": 0.3312, "theta": -0.0266, "rho": -0.4622, "theo": 61.0783, "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": 69.5999984741211}, {"option": "CR270617C00280000", "bid": 1.6, "bid_size": 21.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.165, "gamma": 0.005, "vega": 0.4079, "theta": -0.0271, "rho": 0.1848, "theo": 3.8587, "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": 2.52500009536743}, {"option": "CR270617P00280000", "bid": 68.5, "bid_size": 8.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0066, "vega": 0.228, "theta": -0.0205, "rho": -0.3475, "theo": 70.2681, "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": 79.0999984741211}, {"option": "CR270617C00290000", "bid": 0.6, "bid_size": 8.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0042, "vega": 0.3514, "theta": -0.0232, "rho": 0.1478, "theo": 2.9119, "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": 2.20000001788139}, {"option": "CR270617P00290000", "bid": 77.9, "bid_size": 6.0, "ask": 82.0, "ask_size": 7.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.006, "vega": 0.1032, "theta": -0.021, "rho": -0.1544, "theo": 79.8546, "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": 88.7999992370606}, {"option": "CR270617C00300000", "bid": 0.3, "bid_size": 7.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.3055, "open_interest": 1.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0036, "vega": 0.299, "theta": -0.0198, "rho": 0.1175, "theo": 2.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T09:30:13", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "CR270617P00300000", "bid": 87.8, "bid_size": 6.0, "ask": 91.9, "ask_size": 1.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0017, "vega": 0.0, "theta": -0.0412, "rho": 0.0, "theo": 89.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.6, "last_trade_time": "2026-10-27T10:49:51", "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "CR270617C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.003, "vega": 0.2521, "theta": -0.0167, "rho": 0.0931, "theo": 1.6682, "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": 1.54999995231628}, {"option": "CR270617P00310000", "bid": 97.8, "bid_size": 5.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 99.785, "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": 108.799999237061}], "symbol": "CR", "security_type": "stock", "exchange_id": 3, "current_price": 210.2, "price_change": 9.14, "price_change_percent": 4.5459, "bid": 178.0, "ask": 220.0, "bid_size": 100, "ask_size": 100, "open": 205.84, "high": 211.81, "low": 204.175, "close": 210.2, "prev_day_close": 201.06, "volume": 283560, "iv30": 32.501, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197464, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CR"}