{"timestamp": "2026-11-04 23:39:51", "data": {"options": [{"option": "CRC261120C00035000", "bid": 12.6, "bid_size": 11.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0068, "vega": 0.0057, "theta": -0.0122, "rho": 0.0166, "theo": 13.6267, "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": 17.25}, {"option": "CRC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 1.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0068, "vega": 0.0058, "theta": -0.014, "rho": -0.0006, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC261120C00037500", "bid": 10.1, "bid_size": 12.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0115, "vega": 0.0087, "theta": -0.0176, "rho": 0.0174, "theo": 11.1763, "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": 14.8000001907349}, {"option": "CRC261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 1.3075, "open_interest": 40.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0116, "vega": 0.0087, "theta": -0.019, "rho": -0.0009, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:09:33", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRC261120C00040000", "bid": 7.7, "bid_size": 15.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0198, "vega": 0.0132, "theta": -0.0247, "rho": 0.018, "theo": 8.7585, "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": 12.0500001907349}, {"option": "CRC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 18.0, "iv": 1.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.02, "vega": 0.0133, "theta": -0.026, "rho": -0.0015, "theo": 0.1999, "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": 1.07500004768372}, {"option": "CRC261120C00042500", "bid": 5.1, "bid_size": 14.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0346, "vega": 0.0201, "theta": -0.0339, "rho": 0.018, "theo": 6.4062, "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": 9.90000009536743}, {"option": "CRC261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.707, "open_interest": 1.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.035, "vega": 0.0202, "theta": -0.0351, "rho": -0.0026, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T11:52:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC261120C00045000", "bid": 3.4, "bid_size": 22.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0588, "vega": 0.0296, "theta": -0.0446, "rho": 0.0168, "theo": 4.1978, "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": "CRC261120P00045000", "bid": 0.2, "bid_size": 13.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.4677, "open_interest": 7.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0597, "vega": 0.0298, "theta": -0.0458, "rho": -0.0046, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-07T10:58:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRC261120C00047500", "bid": 1.75, "bid_size": 16.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.4005, "open_interest": 3.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0875, "vega": 0.0388, "theta": -0.0527, "rho": 0.0136, "theo": 2.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-23T11:18:58", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CRC261120P00047500", "bid": 0.95, "bid_size": 13.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.4539, "open_interest": 18.0, "volume": 0.0, "delta": -0.393, "gamma": 0.0895, "vega": 0.0389, "theta": -0.054, "rho": -0.0078, "theo": 1.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T14:21:33", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CRC261120C00050000", "bid": 0.6, "bid_size": 36.0, "ask": 1.5, "ask_size": 69.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0923, "vega": 0.0389, "theta": -0.0501, "rho": 0.0087, "theo": 1.0666, "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": 2.84999990463257}, {"option": "CRC261120P00050000", "bid": 2.25, "bid_size": 51.0, "ask": 4.0, "ask_size": 57.0, "iv": 0.5619, "open_interest": 16.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0955, "vega": 0.0381, "theta": -0.0517, "rho": -0.0108, "theo": 2.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T14:33:49", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CRC261120C00052500", "bid": 0.35, "bid_size": 20.0, "ask": 0.5, "ask_size": 35.0, "iv": 0.4077, "open_interest": 21.0, "volume": 11.0, "delta": 0.2073, "gamma": 0.0661, "vega": 0.0291, "theta": -0.0385, "rho": 0.0047, "theo": 0.4776, "change": -1.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:43:44", "percent_change": -67.7419, "prev_day_close": 1.55000001192093}, {"option": "CRC261120P00052500", "bid": 3.2, "bid_size": 36.0, "ask": 5.2, "ask_size": 34.0, "iv": 0.2717, "open_interest": 2.0, "volume": 3.0, "delta": -0.8169, "gamma": 0.0698, "vega": 0.0266, "theta": -0.0398, "rho": -0.0111, "theo": 4.4777, "change": 1.345, "open": 3.0, "high": 3.27, "low": 3.0, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-11-04T10:37:26", "percent_change": 69.8701, "prev_day_close": 1.92500001192093}, {"option": "CRC261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 64.0, "iv": 0.4698, "open_interest": 27.0, "volume": 5.0, "delta": 0.1117, "gamma": 0.0403, "vega": 0.0194, "theta": -0.0273, "rho": 0.0025, "theo": 0.2391, "change": -0.325, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:41:33", "percent_change": -52.0, "prev_day_close": 0.624999985098839}, {"option": "CRC261120P00055000", "bid": 5.6, "bid_size": 19.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0455, "vega": 0.0152, "theta": -0.0308, "rho": -0.0091, "theo": 6.7779, "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": 4.0}, {"option": "CRC261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 53.0, "iv": 0.956, "open_interest": 4.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0243, "vega": 0.0129, "theta": -0.0195, "rho": 0.0014, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-30T14:40:20", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CRC261120P00057500", "bid": 7.6, "bid_size": 25.0, "ask": 10.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0295, "vega": 0.0062, "theta": -0.0232, "rho": -0.0042, "theo": 9.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-10-22T14:58:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CRC261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.8822, "open_interest": 42.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0152, "vega": 0.0088, "theta": -0.0142, "rho": 0.0009, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-22T15:08:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRC261120P00060000", "bid": 9.9, "bid_size": 15.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0113, "vega": 0.0014, "theta": -0.0166, "rho": -0.0012, "theo": 11.6968, "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": 7.94999980926514}, {"option": "CRC261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.9937, "open_interest": 3.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.01, "vega": 0.0062, "theta": -0.0106, "rho": 0.0006, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T15:53:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRC261120P00062500", "bid": 12.3, "bid_size": 17.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0023, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 14.195, "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": 10.4000000953674}, {"option": "CRC261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 1.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0068, "vega": 0.0045, "theta": -0.0082, "rho": 0.0004, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC261120P00065000", "bid": 15.7, "bid_size": 12.0, "ask": 17.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 16.695, "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": 12.9000000953674}, {"option": "CRC261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 1.5015, "open_interest": 2.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0035, "vega": 0.0026, "theta": -0.0052, "rho": 0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:54:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRC261120P00070000", "bid": 20.7, "bid_size": 11.0, "ask": 22.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 21.695, "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": 17.9000005722046}, {"option": "CRC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 1.7142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.002, "vega": 0.0016, "theta": -0.0035, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRC261120P00075000", "bid": 25.7, "bid_size": 9.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 26.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "CRC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 1.8786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRC261120P00080000", "bid": 30.7, "bid_size": 9.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 31.695, "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": 28.0500001907349}, {"option": "CRC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 2.0283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRC261120P00085000", "bid": 35.7, "bid_size": 10.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 36.695, "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": 32.8499994277954}, {"option": "CRC261218C00022500", "bid": 23.9, "bid_size": 41.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0004, "rho": 0.0157, "theo": 26.0801, "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": 28.8999996185303}, {"option": "CRC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0019, "vega": 0.0056, "theta": -0.0066, "rho": -0.0008, "theo": 0.0893, "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": 1.07500004768372}, {"option": "CRC261218C00025000", "bid": 21.5, "bid_size": 41.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0022, "vega": 0.0049, "theta": -0.0021, "rho": 0.0177, "theo": 23.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-01-09T09:32:02", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "CRC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.6447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0027, "vega": 0.0073, "theta": -0.0079, "rho": -0.0011, "theo": 0.1138, "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": 1.07500004768372}, {"option": "CRC261218C00027500", "bid": 18.9, "bid_size": 41.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0032, "vega": 0.0071, "theta": -0.0041, "rho": 0.0198, "theo": 21.1368, "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": 24.0}, {"option": "CRC261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0038, "vega": 0.0095, "theta": -0.0093, "rho": -0.0015, "theo": 0.1453, "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": 1.07500004768372}, {"option": "CRC261218C00030000", "bid": 17.0, "bid_size": 8.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0048, "vega": 0.01, "theta": -0.0063, "rho": 0.0221, "theo": 18.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-02-04T10:43:57", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "CRC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.2393, "open_interest": 2.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0055, "vega": 0.0122, "theta": -0.011, "rho": -0.002, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T10:10:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRC261218C00032500", "bid": 13.9, "bid_size": 40.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0072, "vega": 0.0125, "theta": -0.0089, "rho": 0.0235, "theo": 16.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "CRC261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.0786, "open_interest": 1.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0078, "vega": 0.0159, "theta": -0.0129, "rho": -0.0028, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2025-09-04T14:22:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC261218C00035000", "bid": 12.1, "bid_size": 12.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0107, "vega": 0.0173, "theta": -0.0118, "rho": 0.0258, "theo": 13.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "CRC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.9277, "open_interest": 6.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0113, "vega": 0.0206, "theta": -0.0151, "rho": -0.0038, "theo": 0.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-25T13:27:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC261218C00037500", "bid": 10.2, "bid_size": 15.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.561, "open_interest": 2.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.016, "vega": 0.0236, "theta": -0.015, "rho": 0.028, "theo": 11.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-01-28T11:43:57", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "CRC261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.7908, "open_interest": 22.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0165, "vega": 0.0268, "theta": -0.0176, "rho": -0.0053, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T10:05:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC261218C00040000", "bid": 7.9, "bid_size": 19.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.4465, "open_interest": 1.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0239, "vega": 0.0317, "theta": -0.0186, "rho": 0.0297, "theo": 9.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-03-11T09:39:37", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CRC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.4531, "open_interest": 397.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0243, "vega": 0.0349, "theta": -0.0204, "rho": -0.0075, "theo": 0.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-09T11:39:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CRC261218C00042500", "bid": 5.7, "bid_size": 15.0, "ask": 7.8, "ask_size": 24.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0354, "vega": 0.0432, "theta": -0.0223, "rho": 0.0323, "theo": 6.7975, "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": 10.0999999046326}, {"option": "CRC261218P00042500", "bid": 0.5, "bid_size": 8.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.4328, "open_interest": 45.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0356, "vega": 0.0452, "theta": -0.0234, "rho": -0.0108, "theo": 0.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "CRC261218C00045000", "bid": 3.9, "bid_size": 30.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.4135, "open_interest": 7.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.0505, "vega": 0.0547, "theta": -0.0256, "rho": 0.0311, "theo": 4.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T12:49:10", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CRC261218P00045000", "bid": 0.85, "bid_size": 10.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.4166, "open_interest": 424.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0507, "vega": 0.0565, "theta": -0.0263, "rho": -0.0157, "theo": 1.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-01T15:21:29", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CRC261218C00047500", "bid": 2.5, "bid_size": 12.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.3682, "open_interest": 5.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0645, "vega": 0.0646, "theta": -0.0274, "rho": 0.0281, "theo": 2.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-23T11:20:34", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CRC261218P00047500", "bid": 1.75, "bid_size": 10.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.3947, "open_interest": 59.0, "volume": 0.0, "delta": -0.4253, "gamma": 0.065, "vega": 0.0652, "theta": -0.0279, "rho": -0.0225, "theo": 2.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T12:39:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRC261218C00050000", "bid": 1.4, "bid_size": 25.0, "ask": 2.1, "ask_size": 66.0, "iv": 0.3595, "open_interest": 7.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0664, "vega": 0.0656, "theta": -0.0268, "rho": 0.0226, "theo": 1.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-15T15:12:19", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "CRC261218P00050000", "bid": 3.2, "bid_size": 32.0, "ask": 4.1, "ask_size": 58.0, "iv": 0.4052, "open_interest": 13.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0673, "vega": 0.0644, "theta": -0.0269, "rho": -0.0299, "theo": 3.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T13:04:45", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CRC261218C00052500", "bid": 0.65, "bid_size": 93.0, "ask": 1.3, "ask_size": 35.0, "iv": 0.3576, "open_interest": 3.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0555, "vega": 0.0576, "theta": -0.0243, "rho": 0.016, "theo": 1.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-07-07T14:53:31", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CRC261218P00052500", "bid": 4.1, "bid_size": 36.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.3464, "open_interest": 0.0, "volume": 1.0, "delta": -0.7283, "gamma": 0.056, "vega": 0.0552, "theta": -0.0238, "rho": -0.0355, "theo": 5.1966, "change": 0.9, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T10:32:24", "percent_change": 31.0345, "prev_day_close": 2.89999997615814}, {"option": "CRC261218C00055000", "bid": 0.15, "bid_size": 84.0, "ask": 1.1, "ask_size": 76.0, "iv": 0.3838, "open_interest": 57.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0424, "vega": 0.0475, "theta": -0.0214, "rho": 0.0113, "theo": 0.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-19T15:58:49", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CRC261218P00055000", "bid": 6.8, "bid_size": 37.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.4112, "open_interest": 3.0, "volume": 1.0, "delta": -0.8172, "gamma": 0.0421, "vega": 0.0444, "theta": -0.0201, "rho": -0.0392, "theo": 7.358, "change": 2.55, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T13:17:45", "percent_change": 60.0, "prev_day_close": 4.25}, {"option": "CRC261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 57.0, "iv": 0.4583, "open_interest": 22.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0318, "vega": 0.0387, "theta": -0.0188, "rho": 0.0082, "theo": 0.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T14:51:35", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CRC261218P00057500", "bid": 8.4, "bid_size": 28.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.3608, "open_interest": 4.0, "volume": 2.0, "delta": -0.8717, "gamma": 0.0311, "vega": 0.0355, "theta": -0.0167, "rho": -0.042, "theo": 9.6704, "change": 3.25, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-11-04T13:17:04", "percent_change": 50.7813, "prev_day_close": 6.39999985694885}, {"option": "CRC261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.4656, "open_interest": 119.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0242, "vega": 0.0318, "theta": -0.0166, "rho": 0.0062, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T13:54:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC261218P00060000", "bid": 10.8, "bid_size": 19.0, "ask": 12.8, "ask_size": 22.0, "iv": 0.3342, "open_interest": 11.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0234, "vega": 0.0285, "theta": -0.0139, "rho": -0.044, "theo": 12.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-06-26T13:45:21", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "CRC261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 25.0, "iv": 0.4906, "open_interest": 193.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0188, "vega": 0.0266, "theta": -0.0147, "rho": 0.0048, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T15:42:46", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CRC261218P00062500", "bid": 12.5, "bid_size": 22.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0179, "vega": 0.0234, "theta": -0.0115, "rho": -0.046, "theo": 14.4789, "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": 10.75}, {"option": "CRC261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.806, "open_interest": 288.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.015, "vega": 0.0225, "theta": -0.0132, "rho": 0.0038, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T13:45:30", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CRC261218P00065000", "bid": 15.9, "bid_size": 17.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.4476, "open_interest": 1.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.014, "vega": 0.0194, "theta": -0.0094, "rho": -0.0479, "theo": 16.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-28T15:55:46", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "CRC261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 41.0, "iv": 0.8815, "open_interest": 4.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0121, "vega": 0.0192, "theta": -0.012, "rho": 0.0031, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T10:06:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRC261218P00067500", "bid": 17.4, "bid_size": 10.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0112, "vega": 0.0165, "theta": -0.0076, "rho": -0.0497, "theo": 19.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "CRC261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 0.9115, "open_interest": 25.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.01, "vega": 0.0167, "theta": -0.0109, "rho": 0.0026, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:53:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRC261218P00070000", "bid": 19.9, "bid_size": 9.0, "ask": 23.9, "ask_size": 9.0, "iv": 0.6278, "open_interest": 1.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0092, "vega": 0.0141, "theta": -0.0061, "rho": -0.0513, "theo": 21.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.42, "last_trade_time": "2025-08-12T13:52:17", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "CRC261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.9611, "open_interest": 9.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0084, "vega": 0.0146, "theta": -0.01, "rho": 0.0022, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-03-27T10:22:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRC261218P00072500", "bid": 22.4, "bid_size": 10.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0076, "vega": 0.0121, "theta": -0.0047, "rho": -0.053, "theo": 24.3226, "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": 20.5999994277954}, {"option": "CRC261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.8639, "open_interest": 5.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0071, "vega": 0.013, "theta": -0.0092, "rho": 0.0019, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-03T15:56:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRC261218P00075000", "bid": 24.8, "bid_size": 21.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0064, "vega": 0.0106, "theta": -0.0035, "rho": -0.0546, "theo": 26.7997, "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": 23.4500007629395}, {"option": "CRC261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 26.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0061, "vega": 0.0115, "theta": -0.0085, "rho": 0.0016, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRC261218P00077500", "bid": 27.3, "bid_size": 21.0, "ask": 30.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0054, "vega": 0.0094, "theta": -0.0024, "rho": -0.0565, "theo": 29.2797, "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": 25.75}, {"option": "CRC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 40.0, "iv": 1.139, "open_interest": 38.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0053, "vega": 0.0104, "theta": -0.0079, "rho": 0.0014, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-22T13:53:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRC261218P00080000", "bid": 29.8, "bid_size": 21.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0046, "vega": 0.0083, "theta": -0.0013, "rho": -0.0581, "theo": 31.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-04-01T09:53:58", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "CRC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.2011, "open_interest": 201.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0041, "vega": 0.0085, "theta": -0.0069, "rho": 0.0011, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T10:47:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRC261218P00085000", "bid": 34.8, "bid_size": 21.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.8261, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0035, "vega": 0.0067, "theta": 0.0, "rho": -0.0616, "theo": 36.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-04-01T09:53:58", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "CRC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.2831, "open_interest": 7.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0032, "vega": 0.0072, "theta": -0.0061, "rho": 0.0009, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T13:21:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRC261218P00090000", "bid": 40.3, "bid_size": 8.0, "ask": 43.8, "ask_size": 8.0, "iv": 1.0673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0037, "vega": 0.0055, "theta": 0.0, "rho": -0.065, "theo": 41.7048, "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": 38.3500003814697}, {"option": "CRC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.359, "open_interest": 11.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0026, "vega": 0.0061, "theta": -0.0055, "rho": 0.0008, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-30T10:09:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRC261218P00095000", "bid": 44.8, "bid_size": 8.0, "ask": 48.8, "ask_size": 8.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.002, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 46.695, "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": 43.5500011444092}, {"option": "CRC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 1.2488, "open_interest": 13.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0022, "vega": 0.0053, "theta": -0.005, "rho": 0.0006, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRC261218P00100000", "bid": 49.8, "bid_size": 7.0, "ask": 53.7, "ask_size": 8.0, "iv": 1.0079, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 51.695, "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": 48.5500011444092}, {"option": "CRC270115C00027500", "bid": 18.9, "bid_size": 41.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0044, "vega": 0.015, "theta": -0.0054, "rho": 0.0528, "theo": 21.1787, "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": 24.0500001907349}, {"option": "CRC270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1104, "open_interest": 1.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0044, "vega": 0.0151, "theta": -0.0077, "rho": -0.0032, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRC270115C00030000", "bid": 17.7, "bid_size": 9.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0061, "vega": 0.0191, "theta": -0.0069, "rho": 0.0567, "theo": 18.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "CRC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.9749, "open_interest": 1.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0062, "vega": 0.0192, "theta": -0.009, "rho": -0.0043, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRC270115C00032500", "bid": 15.1, "bid_size": 14.0, "ask": 17.7, "ask_size": 12.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0085, "vega": 0.0243, "theta": -0.0085, "rho": 0.0602, "theo": 16.3592, "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": 19.8000001907349}, {"option": "CRC270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.8557, "open_interest": 1.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0086, "vega": 0.0244, "theta": -0.0104, "rho": -0.0057, "theo": 0.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRC270115C00035000", "bid": 12.7, "bid_size": 15.0, "ask": 15.3, "ask_size": 17.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0119, "vega": 0.0308, "theta": -0.0104, "rho": 0.0631, "theo": 13.985, "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": 17.3000001907349}, {"option": "CRC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.5466, "open_interest": 1.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0121, "vega": 0.0311, "theta": -0.012, "rho": -0.0077, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRC270115C00037500", "bid": 10.5, "bid_size": 17.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.483, "open_interest": 1.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0167, "vega": 0.039, "theta": -0.0124, "rho": 0.0651, "theo": 11.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-06-12T14:11:40", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "CRC270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.6035, "open_interest": 1.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.017, "vega": 0.0394, "theta": -0.0138, "rho": -0.0104, "theo": 0.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC270115C00040000", "bid": 8.3, "bid_size": 15.0, "ask": 10.4, "ask_size": 19.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0234, "vega": 0.0491, "theta": -0.0145, "rho": 0.0657, "theo": 9.3799, "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": 12.6499996185303}, {"option": "CRC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.5299, "open_interest": 1.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0238, "vega": 0.0495, "theta": -0.0157, "rho": -0.0142, "theo": 0.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "CRC270115C00042500", "bid": 6.2, "bid_size": 13.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0323, "vega": 0.061, "theta": -0.0167, "rho": 0.0643, "theo": 7.2145, "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": 10.3500003814697}, {"option": "CRC270115P00042500", "bid": 0.65, "bid_size": 22.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.3927, "open_interest": 1.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0332, "vega": 0.0615, "theta": -0.0178, "rho": -0.0195, "theo": 1.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "CRC270115C00045000", "bid": 4.3, "bid_size": 23.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.043, "vega": 0.0736, "theta": -0.0186, "rho": 0.0597, "theo": 5.2319, "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": 8.19999980926514}, {"option": "CRC270115P00045000", "bid": 1.3, "bid_size": 30.0, "ask": 2.05, "ask_size": 34.0, "iv": 0.381, "open_interest": 15.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0445, "vega": 0.0742, "theta": -0.0197, "rho": -0.027, "theo": 1.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-08T10:44:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRC270115C00047500", "bid": 2.65, "bid_size": 74.0, "ask": 4.0, "ask_size": 59.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0523, "vega": 0.0832, "theta": -0.0198, "rho": 0.0515, "theo": 3.5623, "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": 6.20000004768372}, {"option": "CRC270115P00047500", "bid": 2.45, "bid_size": 27.0, "ask": 3.0, "ask_size": 62.0, "iv": 0.3804, "open_interest": 269.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0548, "vega": 0.0831, "theta": -0.0209, "rho": -0.0355, "theo": 2.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T13:50:16", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CRC270115C00050000", "bid": 1.8, "bid_size": 64.0, "ask": 2.7, "ask_size": 39.0, "iv": 0.3306, "open_interest": 2.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.055, "vega": 0.085, "theta": -0.0199, "rho": 0.0408, "theo": 2.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-22T09:46:49", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CRC270115P00050000", "bid": 2.65, "bid_size": 79.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.3058, "open_interest": 2.0, "volume": 3.0, "delta": -0.5644, "gamma": 0.058, "vega": 0.0833, "theta": -0.0209, "rho": -0.0437, "theo": 3.7604, "change": 0.45, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 18.3673, "prev_day_close": 2.45000004768372}, {"option": "CRC270115C00052500", "bid": 1.15, "bid_size": 87.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.3381, "open_interest": 1.0, "volume": 1.0, "delta": 0.3438, "gamma": 0.0497, "vega": 0.0788, "theta": -0.0188, "rho": 0.0306, "theo": 1.5526, "change": -1.23, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-04T11:00:38", "percent_change": -41.6949, "prev_day_close": 2.94999992847443}, {"option": "CRC270115P00052500", "bid": 4.6, "bid_size": 60.0, "ask": 6.4, "ask_size": 60.0, "iv": 0.3451, "open_interest": 3.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0523, "vega": 0.0746, "theta": -0.0195, "rho": -0.0491, "theo": 5.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T15:54:49", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "CRC270115C00055000", "bid": 0.55, "bid_size": 71.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.3342, "open_interest": 4.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0411, "vega": 0.0688, "theta": -0.0173, "rho": 0.0228, "theo": 1.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-23T13:35:07", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CRC270115P00055000", "bid": 6.8, "bid_size": 53.0, "ask": 8.4, "ask_size": 63.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0427, "vega": 0.0627, "theta": -0.0173, "rho": -0.0517, "theo": 7.5976, "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": 5.09999990463257}, {"option": "CRC270115C00057500", "bid": 0.5, "bid_size": 7.0, "ask": 1.6, "ask_size": 21.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.033, "vega": 0.0589, "theta": -0.0157, "rho": 0.0173, "theo": 0.8086, "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": 1.375}, {"option": "CRC270115P00057500", "bid": 9.7, "bid_size": 16.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.4361, "open_interest": 3.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0335, "vega": 0.0512, "theta": -0.015, "rho": -0.053, "theo": 9.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T13:24:04", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CRC270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.4387, "open_interest": 19.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0265, "vega": 0.0504, "theta": -0.0142, "rho": 0.0135, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T12:49:24", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CRC270115P00060000", "bid": 10.8, "bid_size": 10.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0262, "vega": 0.0419, "theta": -0.0128, "rho": -0.0543, "theo": 12.1976, "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": 8.55000019073486}, {"option": "CRC270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 23.0, "iv": 0.5028, "open_interest": 58.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0214, "vega": 0.0434, "theta": -0.0129, "rho": 0.0108, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T12:54:11", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "CRC270115P00062500", "bid": 13.5, "bid_size": 15.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0206, "vega": 0.0344, "theta": -0.0109, "rho": -0.0547, "theo": 14.5962, "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": 11.1500000953674}, {"option": "CRC270115C00065000", "bid": 0.15, "bid_size": 1.0, "ask": 0.55, "ask_size": 21.0, "iv": 0.4458, "open_interest": 24.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0176, "vega": 0.0377, "theta": -0.0118, "rho": 0.0088, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T09:43:24", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRC270115P00065000", "bid": 15.1, "bid_size": 12.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0164, "vega": 0.0286, "theta": -0.0092, "rho": -0.0548, "theo": 17.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CRC270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.5618, "open_interest": 5.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0146, "vega": 0.0329, "theta": -0.0109, "rho": 0.0074, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-11T10:55:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC270115P00067500", "bid": 18.4, "bid_size": 11.0, "ask": 20.2, "ask_size": 9.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0133, "vega": 0.0241, "theta": -0.0078, "rho": -0.0564, "theo": 19.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CRC270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.7118, "open_interest": 2.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0124, "vega": 0.0291, "theta": -0.01, "rho": 0.0062, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-16T12:40:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC270115P00070000", "bid": 20.2, "bid_size": 12.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0109, "vega": 0.0207, "theta": -0.0065, "rho": -0.0573, "theo": 21.9293, "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": 18.0999994277954}, {"option": "CRC270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.7975, "open_interest": 3.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0091, "vega": 0.0233, "theta": -0.0087, "rho": 0.0047, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC270115P00075000", "bid": 25.0, "bid_size": 18.0, "ask": 28.6, "ask_size": 9.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0076, "vega": 0.0154, "theta": -0.0043, "rho": -0.0598, "theo": 26.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.78, "last_trade_time": "2026-05-28T13:37:45", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CRC270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.007, "vega": 0.0191, "theta": -0.0076, "rho": 0.0036, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC270115P00080000", "bid": 29.9, "bid_size": 10.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0056, "vega": 0.0113, "theta": -0.0026, "rho": -0.0616, "theo": 31.8255, "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": 28.0499992370605}, {"option": "CRC270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.9395, "open_interest": 4.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0055, "vega": 0.016, "theta": -0.0068, "rho": 0.0029, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRC270115P00085000", "bid": 34.8, "bid_size": 8.0, "ask": 38.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0042, "vega": 0.0095, "theta": -0.0011, "rho": -0.0652, "theo": 36.7911, "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": 33.75}, {"option": "CRC270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.0478, "open_interest": 50.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0045, "vega": 0.0137, "theta": -0.0061, "rho": 0.0024, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-05-22T13:36:28", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CRC270115P00090000", "bid": 39.8, "bid_size": 8.0, "ask": 43.8, "ask_size": 8.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0032, "vega": 0.0074, "theta": 0.0, "rho": -0.0674, "theo": 41.7622, "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": 38.6999988555908}, {"option": "CRC270416C00027500", "bid": 20.2, "bid_size": 13.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0052, "vega": 0.0312, "theta": -0.0016, "rho": 0.0898, "theo": 21.6531, "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": 24.4500007629395}, {"option": "CRC270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0056, "vega": 0.0337, "theta": -0.006, "rho": -0.0121, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CRC270416C00030000", "bid": 17.9, "bid_size": 13.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0071, "vega": 0.0395, "theta": -0.003, "rho": 0.0959, "theo": 19.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "CRC270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.7105, "open_interest": 2.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0074, "vega": 0.0417, "theta": -0.0069, "rho": -0.0158, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "CRC270416C00032500", "bid": 15.7, "bid_size": 26.0, "ask": 18.5, "ask_size": 26.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0095, "vega": 0.0482, "theta": -0.0046, "rho": 0.1015, "theo": 17.0183, "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": 20.1499996185303}, {"option": "CRC270416P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.5724, "open_interest": 3.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0099, "vega": 0.0514, "theta": -0.0079, "rho": -0.0205, "theo": 0.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRC270416C00035000", "bid": 13.4, "bid_size": 29.0, "ask": 16.0, "ask_size": 28.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0126, "vega": 0.0596, "theta": -0.0061, "rho": 0.1065, "theo": 14.7723, "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": 17.6500005722046}, {"option": "CRC270416P00035000", "bid": 0.4, "bid_size": 42.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.4532, "open_interest": 3.0, "volume": 1.0, "delta": -0.1165, "gamma": 0.0129, "vega": 0.0626, "theta": -0.009, "rho": -0.0267, "theo": 0.9845, "change": -1.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:30:02", "percent_change": -65.0794, "prev_day_close": 1.57500002533197}, {"option": "CRC270416C00037500", "bid": 11.3, "bid_size": 38.0, "ask": 13.8, "ask_size": 37.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0163, "vega": 0.0726, "theta": -0.0077, "rho": 0.11, "theo": 12.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "CRC270416P00037500", "bid": 0.4, "bid_size": 44.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.514, "open_interest": 3.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0167, "vega": 0.0754, "theta": -0.0101, "rho": -0.0347, "theo": 1.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "CRC270416C00040000", "bid": 9.3, "bid_size": 18.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0208, "vega": 0.0871, "theta": -0.0093, "rho": 0.1113, "theo": 10.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CRC270416P00040000", "bid": 0.4, "bid_size": 25.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0212, "vega": 0.0892, "theta": -0.0112, "rho": -0.0449, "theo": 1.6719, "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": 1.67499997653067}, {"option": "CRC270416C00042500", "bid": 7.5, "bid_size": 17.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0256, "vega": 0.1016, "theta": -0.0107, "rho": 0.1123, "theo": 8.5837, "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": 11.4000000953674}, {"option": "CRC270416P00042500", "bid": 0.8, "bid_size": 46.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.354, "open_interest": 68.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0262, "vega": 0.1031, "theta": -0.0122, "rho": -0.0576, "theo": 2.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-10T10:32:18", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "CRC270416C00045000", "bid": 5.6, "bid_size": 27.0, "ask": 7.8, "ask_size": 24.0, "iv": 0.3623, "open_interest": 1.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0304, "vega": 0.1143, "theta": -0.0119, "rho": 0.1073, "theo": 6.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-07-27T09:35:53", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "CRC270416P00045000", "bid": 2.5, "bid_size": 21.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3846, "open_interest": 1.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0311, "vega": 0.1154, "theta": -0.0129, "rho": -0.0726, "theo": 2.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "CRC270416C00047500", "bid": 4.5, "bid_size": 23.0, "ask": 5.7, "ask_size": 18.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0342, "vega": 0.1238, "theta": -0.0127, "rho": 0.101, "theo": 5.3083, "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": 7.9500002861023}, {"option": "CRC270416P00047500", "bid": 2.8, "bid_size": 30.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.3523, "open_interest": 3.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0352, "vega": 0.1241, "theta": -0.0134, "rho": -0.0889, "theo": 3.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T12:53:07", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "CRC270416C00050000", "bid": 3.3, "bid_size": 13.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.3373, "open_interest": 5.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0362, "vega": 0.1279, "theta": -0.013, "rho": 0.0917, "theo": 4.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-07T13:47:22", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CRC270416P00050000", "bid": 4.2, "bid_size": 17.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.3564, "open_interest": 17.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0378, "vega": 0.1268, "theta": -0.0134, "rho": -0.1036, "theo": 5.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T11:46:21", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "CRC270416C00052500", "bid": 2.4, "bid_size": 25.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.4357, "gamma": 0.036, "vega": 0.1262, "theta": -0.0129, "rho": 0.0796, "theo": 3.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-18T12:58:46", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "CRC270416P00052500", "bid": 5.8, "bid_size": 12.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0385, "vega": 0.123, "theta": -0.0131, "rho": -0.1147, "theo": 6.642, "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": 5.25}, {"option": "CRC270416C00055000", "bid": 1.8, "bid_size": 23.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.3411, "open_interest": 9.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0339, "vega": 0.1198, "theta": -0.0124, "rho": 0.0664, "theo": 2.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-10-29T10:13:54", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CRC270416P00055000", "bid": 7.6, "bid_size": 17.0, "ask": 10.1, "ask_size": 18.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0373, "vega": 0.1137, "theta": -0.0125, "rho": -0.1179, "theo": 8.4288, "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": 6.65000009536743}, {"option": "CRC270416C00057500", "bid": 1.1, "bid_size": 37.0, "ask": 2.55, "ask_size": 38.0, "iv": 0.3532, "open_interest": 2.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0307, "vega": 0.1106, "theta": -0.0116, "rho": 0.055, "theo": 1.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-14T10:11:19", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CRC270416P00057500", "bid": 9.4, "bid_size": 35.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.3618, "open_interest": 7.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0346, "vega": 0.1005, "theta": -0.0116, "rho": -0.1152, "theo": 10.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-28T13:55:07", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "CRC270416C00060000", "bid": 0.6, "bid_size": 38.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0272, "vega": 0.1004, "theta": -0.0108, "rho": 0.0455, "theo": 1.456, "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": 2.375}, {"option": "CRC270416P00060000", "bid": 11.4, "bid_size": 20.0, "ask": 13.7, "ask_size": 21.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0308, "vega": 0.0855, "theta": -0.0103, "rho": -0.1112, "theo": 12.581, "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": 9.94999980926514}, {"option": "CRC270416C00062500", "bid": 0.45, "bid_size": 40.0, "ask": 1.95, "ask_size": 31.0, "iv": 0.3754, "open_interest": 12.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0238, "vega": 0.0904, "theta": -0.01, "rho": 0.0378, "theo": 1.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-22T15:01:10", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CRC270416P00062500", "bid": 13.5, "bid_size": 14.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0266, "vega": 0.0704, "theta": -0.0087, "rho": -0.1023, "theo": 14.8444, "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": 12.0}, {"option": "CRC270416C00065000", "bid": 0.15, "bid_size": 23.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.4633, "open_interest": 11.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0207, "vega": 0.0811, "theta": -0.0092, "rho": 0.0318, "theo": 0.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T15:38:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRC270416P00065000", "bid": 15.8, "bid_size": 21.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0223, "vega": 0.0563, "theta": -0.007, "rho": -0.0913, "theo": 17.18, "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": 14.0}, {"option": "CRC270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 16.0, "iv": 0.441, "open_interest": 9.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0158, "vega": 0.0654, "theta": -0.0078, "rho": 0.023, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T12:54:50", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "CRC270416P00070000", "bid": 20.7, "bid_size": 17.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0151, "vega": 0.0361, "theta": -0.0035, "rho": -0.0797, "theo": 21.9843, "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": 18.5499992370605}, {"option": "CRC270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0122, "vega": 0.0534, "theta": -0.0067, "rho": 0.0173, "theo": 0.5109, "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": 1.55000002682209}, {"option": "CRC270416P00075000", "bid": 25.7, "bid_size": 12.0, "ask": 27.9, "ask_size": 11.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.01, "vega": 0.0235, "theta": -0.0004, "rho": -0.072, "theo": 26.88, "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": 23.3000001907349}, {"option": "CRC270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 38.0, "iv": 0.4567, "open_interest": 100.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0096, "vega": 0.0442, "theta": -0.0058, "rho": 0.0134, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-04T15:57:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRC270416P00080000", "bid": 30.2, "bid_size": 15.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0066, "vega": 0.0164, "theta": 0.0, "rho": -0.0716, "theo": 31.819, "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": 28.3999996185303}, {"option": "CRC270716C00027500", "bid": 20.1, "bid_size": 10.0, "ask": 22.6, "ask_size": 10.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.006, "vega": 0.0506, "theta": -0.0028, "rho": 0.1369, "theo": 21.8599, "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": 24.6999998092651}, {"option": "CRC270716P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0062, "vega": 0.0528, "theta": -0.0056, "rho": -0.0263, "theo": 0.783, "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": 1.29999995231628}, {"option": "CRC270716C00030000", "bid": 18.0, "bid_size": 9.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0078, "vega": 0.0612, "theta": -0.0039, "rho": 0.1469, "theo": 19.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "CRC270716P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 15.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.008, "vega": 0.0637, "theta": -0.0063, "rho": -0.0334, "theo": 0.9906, "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": 1.17499995231628}, {"option": "CRC270716C00032500", "bid": 16.0, "bid_size": 20.0, "ask": 19.0, "ask_size": 51.0, "iv": 0.4928, "open_interest": 1256.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0099, "vega": 0.0739, "theta": -0.005, "rho": 0.1554, "theo": 17.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-10-30T14:02:58", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CRC270716P00032500", "bid": 0.1, "bid_size": 17.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0101, "vega": 0.0764, "theta": -0.0072, "rho": -0.0425, "theo": 1.253, "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": 1.57500000298023}, {"option": "CRC270716C00035000", "bid": 13.9, "bid_size": 15.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0124, "vega": 0.0884, "theta": -0.0061, "rho": 0.1646, "theo": 15.3516, "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": 18.0}, {"option": "CRC270716P00035000", "bid": 0.3, "bid_size": 38.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0127, "vega": 0.0901, "theta": -0.008, "rho": -0.0537, "theo": 1.5859, "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": "CRC270716C00037500", "bid": 12.0, "bid_size": 30.0, "ask": 14.1, "ask_size": 23.0, "iv": 0.4078, "open_interest": 1.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0152, "vega": 0.1032, "theta": -0.0072, "rho": 0.1748, "theo": 13.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-07-16T13:32:47", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "CRC270716P00037500", "bid": 0.6, "bid_size": 55.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0156, "vega": 0.1047, "theta": -0.0088, "rho": -0.0672, "theo": 2.0095, "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": 2.125}, {"option": "CRC270716C00040000", "bid": 10.3, "bid_size": 22.0, "ask": 12.2, "ask_size": 27.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0183, "vega": 0.1181, "theta": -0.0083, "rho": 0.1827, "theo": 11.4466, "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": 14.4499998092651}, {"option": "CRC270716P00040000", "bid": 1.95, "bid_size": 55.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.4143, "open_interest": 0.0, "volume": 1.0, "delta": -0.2276, "gamma": 0.0187, "vega": 0.1193, "theta": -0.0096, "rho": -0.083, "theo": 2.5492, "change": -0.675, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T09:30:02", "percent_change": -26.7327, "prev_day_close": 2.52500003576279}, {"option": "CRC270716C00042500", "bid": 8.6, "bid_size": 37.0, "ask": 10.7, "ask_size": 38.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0213, "vega": 0.132, "theta": -0.0092, "rho": 0.1776, "theo": 9.6956, "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": 12.5999999046326}, {"option": "CRC270716P00042500", "bid": 1.9, "bid_size": 61.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0218, "vega": 0.1329, "theta": -0.0102, "rho": -0.1011, "theo": 3.2342, "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": 2.42499989271164}, {"option": "CRC270716C00045000", "bid": 6.6, "bid_size": 30.0, "ask": 9.3, "ask_size": 24.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.024, "vega": 0.144, "theta": -0.01, "rho": 0.1691, "theo": 8.1137, "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": 10.8499999046326}, {"option": "CRC270716P00045000", "bid": 2.9, "bid_size": 30.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0247, "vega": 0.1446, "theta": -0.0107, "rho": -0.1205, "theo": 4.094, "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": 3.27500009536743}, {"option": "CRC270716C00047500", "bid": 5.7, "bid_size": 33.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.0262, "vega": 0.1528, "theta": -0.0105, "rho": 0.1575, "theo": 6.7251, "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": 9.34999990463257}, {"option": "CRC270716P00047500", "bid": 4.3, "bid_size": 22.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0269, "vega": 0.1529, "theta": -0.0111, "rho": -0.1409, "theo": 5.1537, "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": 4.20000004768372}, {"option": "CRC270716C00050000", "bid": 4.5, "bid_size": 41.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.3838, "open_interest": 3.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0274, "vega": 0.1577, "theta": -0.0109, "rho": 0.1438, "theo": 5.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-07T13:49:35", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CRC270716P00050000", "bid": 5.4, "bid_size": 27.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0284, "vega": 0.1568, "theta": -0.0111, "rho": -0.1609, "theo": 6.427, "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": 5.35000002384186}, {"option": "CRC270716C00052500", "bid": 4.1, "bid_size": 25.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0278, "vega": 0.1584, "theta": -0.011, "rho": 0.1292, "theo": 4.5635, "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": 6.95000004768372}, {"option": "CRC270716P00052500", "bid": 7.1, "bid_size": 51.0, "ask": 9.4, "ask_size": 49.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.029, "vega": 0.156, "theta": -0.011, "rho": -0.177, "theo": 7.912, "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": 6.25}, {"option": "CRC270716C00055000", "bid": 3.3, "bid_size": 66.0, "ask": 4.7, "ask_size": 57.0, "iv": 0.3834, "open_interest": 30.0, "volume": 3.0, "delta": 0.4256, "gamma": 0.0272, "vega": 0.1555, "theta": -0.0108, "rho": 0.1148, "theo": 3.7708, "change": -2.2, "open": 4.4, "high": 4.4, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T13:05:18", "percent_change": -37.2881, "prev_day_close": 5.90000009536743}, {"option": "CRC270716P00055000", "bid": 9.3, "bid_size": 39.0, "ask": 10.6, "ask_size": 31.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0289, "vega": 0.151, "theta": -0.0108, "rho": -0.189, "theo": 9.5924, "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": 7.84999990463257}, {"option": "CRC270716C00057500", "bid": 2.55, "bid_size": 53.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.026, "vega": 0.1499, "theta": -0.0106, "rho": 0.1013, "theo": 3.138, "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": 4.85000002384186}, {"option": "CRC270716P00057500", "bid": 10.4, "bid_size": 41.0, "ask": 12.9, "ask_size": 46.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0283, "vega": 0.143, "theta": -0.0105, "rho": -0.1963, "theo": 11.4426, "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": 9.40000009536743}, {"option": "CRC270716C00060000", "bid": 1.7, "bid_size": 35.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.3245, "gamma": 0.0244, "vega": 0.1426, "theta": -0.0102, "rho": 0.089, "theo": 2.6356, "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": 3.92500007152557}, {"option": "CRC270716P00060000", "bid": 12.1, "bid_size": 22.0, "ask": 14.8, "ask_size": 18.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.0273, "vega": 0.1324, "theta": -0.0102, "rho": -0.1957, "theo": 13.4351, "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": 10.9499998092651}, {"option": "CRC270716C00062500", "bid": 1.0, "bid_size": 17.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0226, "vega": 0.1343, "theta": -0.0098, "rho": 0.0782, "theo": 2.2362, "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": 3.17500007152557}, {"option": "CRC270716P00062500", "bid": 13.8, "bid_size": 16.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.026, "vega": 0.1193, "theta": -0.0098, "rho": -0.187, "theo": 15.5425, "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": 12.6999998092651}, {"option": "CRC270716C00065000", "bid": 0.55, "bid_size": 35.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0208, "vega": 0.1259, "theta": -0.0093, "rho": 0.069, "theo": 1.9172, "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": 2.47499996423721}, {"option": "CRC270716P00065000", "bid": 16.9, "bid_size": 17.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0244, "vega": 0.1055, "theta": -0.0092, "rho": -0.176, "theo": 17.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "CRC270716C00070000", "bid": 0.1, "bid_size": 19.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0174, "vega": 0.1096, "theta": -0.0084, "rho": 0.0543, "theo": 1.4507, "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": "CRC270716P00070000", "bid": 20.5, "bid_size": 15.0, "ask": 23.2, "ask_size": 14.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0203, "vega": 0.0786, "theta": -0.0075, "rho": -0.1515, "theo": 22.3309, "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": 19.6999998092651}, {"option": "CRC270716C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0145, "vega": 0.0952, "theta": -0.0076, "rho": 0.0435, "theo": 1.1359, "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": 1.45000004768372}, {"option": "CRC270716P00075000", "bid": 25.3, "bid_size": 16.0, "ask": 28.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0159, "vega": 0.058, "theta": -0.0053, "rho": -0.1231, "theo": 27.09, "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": 23.6000003814697}, {"option": "CRC270716C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 23.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0122, "vega": 0.083, "theta": -0.0068, "rho": 0.0355, "theo": 0.9149, "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": 1.375}, {"option": "CRC270716P00080000", "bid": 30.5, "bid_size": 10.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0118, "vega": 0.0397, "theta": -0.0028, "rho": -0.1133, "theo": 31.9484, "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": 28.1999998092651}, {"option": "CRC271015C00027500", "bid": 19.1, "bid_size": 11.0, "ask": 23.5, "ask_size": 19.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0061, "vega": 0.0626, "theta": -0.0016, "rho": 0.1906, "theo": 21.8867, "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": 24.3500003814697}, {"option": "CRC271015P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0064, "vega": 0.0658, "theta": -0.0046, "rho": -0.0405, "theo": 0.945, "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": 1.25}, {"option": "CRC271015C00030000", "bid": 17.9, "bid_size": 15.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0078, "vega": 0.0768, "theta": -0.0026, "rho": 0.2009, "theo": 19.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CRC271015P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0081, "vega": 0.0797, "theta": -0.0053, "rho": -0.0522, "theo": 1.2254, "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": 1.29999995231628}, {"option": "CRC271015C00032500", "bid": 16.2, "bid_size": 14.0, "ask": 18.6, "ask_size": 13.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0098, "vega": 0.0922, "theta": -0.0037, "rho": 0.209, "theo": 17.6931, "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": 20.6499996185303}, {"option": "CRC271015P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0101, "vega": 0.0949, "theta": -0.006, "rho": -0.0664, "theo": 1.5783, "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": 1.39999997615814}, {"option": "CRC271015C00035000", "bid": 13.0, "bid_size": 13.0, "ask": 16.5, "ask_size": 17.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.012, "vega": 0.1084, "theta": -0.0048, "rho": 0.2143, "theo": 15.721, "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": 18.1000003814697}, {"option": "CRC271015P00035000", "bid": 0.1, "bid_size": 35.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0122, "vega": 0.1107, "theta": -0.0068, "rho": -0.0829, "theo": 2.0204, "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": "CRC271015C00037500", "bid": 12.0, "bid_size": 18.0, "ask": 14.8, "ask_size": 18.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0143, "vega": 0.1246, "theta": -0.0058, "rho": 0.215, "theo": 13.8552, "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": 16.2000002861023}, {"option": "CRC271015P00037500", "bid": 0.85, "bid_size": 20.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0146, "vega": 0.1267, "theta": -0.0075, "rho": -0.102, "theo": 2.5699, "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": 1.87500002421439}, {"option": "CRC271015C00040000", "bid": 10.5, "bid_size": 25.0, "ask": 13.4, "ask_size": 28.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0166, "vega": 0.1397, "theta": -0.0068, "rho": 0.2135, "theo": 12.1144, "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": 14.4000000953674}, {"option": "CRC271015P00040000", "bid": 1.2, "bid_size": 26.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0169, "vega": 0.1421, "theta": -0.0081, "rho": -0.1233, "theo": 3.245, "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": 2.20000000298023}, {"option": "CRC271015C00042500", "bid": 8.8, "bid_size": 29.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0187, "vega": 0.1539, "theta": -0.0076, "rho": 0.2092, "theo": 10.5145, "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": 12.9000000953674}, {"option": "CRC271015P00042500", "bid": 2.7, "bid_size": 17.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0192, "vega": 0.1561, "theta": -0.0087, "rho": -0.147, "theo": 4.063, "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": 2.9750000834465}, {"option": "CRC271015C00045000", "bid": 7.0, "bid_size": 33.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0206, "vega": 0.166, "theta": -0.0083, "rho": 0.202, "theo": 9.0687, "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": 11.9000000953674}, {"option": "CRC271015P00045000", "bid": 3.8, "bid_size": 33.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0211, "vega": 0.1674, "theta": -0.0091, "rho": -0.1708, "theo": 5.0381, "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": 3.77499997615814}, {"option": "CRC271015C00047500", "bid": 6.2, "bid_size": 22.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.022, "vega": 0.175, "theta": -0.0088, "rho": 0.1923, "theo": 7.7848, "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": 10.3999996185303}, {"option": "CRC271015P00047500", "bid": 5.2, "bid_size": 38.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0226, "vega": 0.1756, "theta": -0.0093, "rho": -0.1947, "theo": 6.1796, "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": 4.84999990463257}, {"option": "CRC271015C00050000", "bid": 4.9, "bid_size": 35.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0229, "vega": 0.1805, "theta": -0.0092, "rho": 0.1831, "theo": 6.6633, "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": 9.25}, {"option": "CRC271015P00050000", "bid": 6.4, "bid_size": 22.0, "ask": 8.9, "ask_size": 24.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.4561, "gamma": 0.0237, "vega": 0.1802, "theta": -0.0094, "rho": -0.2178, "theo": 7.4899, "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": 6.04999995231628}, {"option": "CRC271015C00052500", "bid": 4.1, "bid_size": 22.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0233, "vega": 0.1827, "theta": -0.0093, "rho": 0.1723, "theo": 5.6986, "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": 8.0}, {"option": "CRC271015P00052500", "bid": 7.8, "bid_size": 19.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0242, "vega": 0.1809, "theta": -0.0093, "rho": -0.2378, "theo": 8.963, "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": 7.40000009536743}, {"option": "CRC271015C00055000", "bid": 3.3, "bid_size": 20.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.3938, "open_interest": 1.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0232, "vega": 0.1818, "theta": -0.0094, "rho": 0.1607, "theo": 4.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T13:25:47", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CRC271015P00055000", "bid": 9.0, "bid_size": 22.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0244, "vega": 0.1785, "theta": -0.0091, "rho": -0.2557, "theo": 10.5875, "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": 8.7999997138977}, {"option": "CRC271015C00057500", "bid": 2.7, "bid_size": 21.0, "ask": 5.7, "ask_size": 18.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0227, "vega": 0.1782, "theta": -0.0093, "rho": 0.1458, "theo": 4.1875, "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": 5.95000004768372}, {"option": "CRC271015P00057500", "bid": 10.5, "bid_size": 21.0, "ask": 14.9, "ask_size": 31.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0242, "vega": 0.1725, "theta": -0.0088, "rho": -0.2664, "theo": 12.35, "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": 10.3000001907349}, {"option": "CRC271015C00060000", "bid": 2.3, "bid_size": 22.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0219, "vega": 0.1729, "theta": -0.0091, "rho": 0.1319, "theo": 3.607, "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": 5.20000004768372}, {"option": "CRC271015P00060000", "bid": 12.7, "bid_size": 21.0, "ask": 16.3, "ask_size": 27.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0238, "vega": 0.1645, "theta": -0.0085, "rho": -0.2752, "theo": 14.2341, "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": 11.8999996185303}, {"option": "CRC271015C00062500", "bid": 1.8, "bid_size": 28.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0208, "vega": 0.1661, "theta": -0.0088, "rho": 0.119, "theo": 3.1213, "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": 4.39999997615814}, {"option": "CRC271015P00062500", "bid": 15.4, "bid_size": 22.0, "ask": 18.5, "ask_size": 28.0, "iv": 0.4298, "open_interest": 5.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0234, "vega": 0.1541, "theta": -0.0081, "rho": -0.2737, "theo": 16.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-10-30T12:23:58", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "CRC271015C00065000", "bid": 0.95, "bid_size": 24.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0197, "vega": 0.1585, "theta": -0.0085, "rho": 0.1072, "theo": 2.7143, "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": 3.72500002384186}, {"option": "CRC271015P00065000", "bid": 16.0, "bid_size": 15.0, "ask": 20.5, "ask_size": 28.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0228, "vega": 0.1419, "theta": -0.0078, "rho": -0.2645, "theo": 18.3038, "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": 16.0499997138977}, {"option": "CRC271015C00070000", "bid": 0.45, "bid_size": 15.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.3867, "open_interest": 5.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0173, "vega": 0.1423, "theta": -0.0078, "rho": 0.0873, "theo": 2.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-08-17T12:59:14", "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "CRC271015P00070000", "bid": 20.5, "bid_size": 16.0, "ask": 25.0, "ask_size": 23.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0212, "vega": 0.1149, "theta": -0.007, "rho": -0.2286, "theo": 22.6885, "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": 19.4000005722046}, {"option": "CRC271015C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.015, "vega": 0.1266, "theta": -0.0071, "rho": 0.0715, "theo": 1.6371, "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": 1.87499995529652}, {"option": "CRC271015P00075000", "bid": 25.0, "bid_size": 15.0, "ask": 28.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0183, "vega": 0.0871, "theta": -0.0054, "rho": -0.2018, "theo": 27.2979, "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": 23.8500003814697}, {"option": "CRC271015C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.013, "vega": 0.1121, "theta": -0.0064, "rho": 0.0591, "theo": 1.3106, "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": 1.45000004768372}, {"option": "CRC271015P00080000", "bid": 30.0, "bid_size": 8.0, "ask": 32.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0146, "vega": 0.061, "theta": -0.0032, "rho": -0.1616, "theo": 32.0605, "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": 28.3999996185303}, {"option": "CRC271217C00027500", "bid": 19.0, "bid_size": 19.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.1176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0061, "vega": 0.0686, "theta": -0.001, "rho": 0.241, "theo": 21.8806, "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": 24.25}, {"option": "CRC271217P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0064, "vega": 0.073, "theta": -0.004, "rho": -0.0514, "theo": 1.0066, "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": 1.45000004768372}, {"option": "CRC271217C00030000", "bid": 17.2, "bid_size": 17.0, "ask": 20.8, "ask_size": 15.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0078, "vega": 0.0832, "theta": -0.0021, "rho": 0.2507, "theo": 19.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CRC271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0081, "vega": 0.0887, "theta": -0.0047, "rho": -0.0674, "theo": 1.3397, "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": 1.5}, {"option": "CRC271217C00032500", "bid": 15.3, "bid_size": 14.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0097, "vega": 0.101, "theta": -0.0031, "rho": 0.2572, "theo": 17.8492, "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": 20.8999996185303}, {"option": "CRC271217P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.01, "vega": 0.1057, "theta": -0.0054, "rho": -0.087, "theo": 1.7579, "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": "CRC271217C00035000", "bid": 13.9, "bid_size": 19.0, "ask": 16.9, "ask_size": 18.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0117, "vega": 0.1191, "theta": -0.0041, "rho": 0.2602, "theo": 15.9722, "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": 18.25}, {"option": "CRC271217P00035000", "bid": 0.45, "bid_size": 29.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.012, "vega": 0.1226, "theta": -0.0061, "rho": -0.1091, "theo": 2.2754, "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": 1.75}, {"option": "CRC271217C00037500", "bid": 11.6, "bid_size": 21.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0137, "vega": 0.1368, "theta": -0.0051, "rho": 0.2596, "theo": 14.2059, "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": 16.4499998092651}, {"option": "CRC271217P00037500", "bid": 0.45, "bid_size": 36.0, "ask": 4.3, "ask_size": 26.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.014, "vega": 0.1394, "theta": -0.0067, "rho": -0.1319, "theo": 2.9066, "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": 2.02500005066395}, {"option": "CRC271217C00040000", "bid": 10.0, "bid_size": 24.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0156, "vega": 0.1532, "theta": -0.006, "rho": 0.2557, "theo": 12.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CRC271217P00040000", "bid": 1.1, "bid_size": 20.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0159, "vega": 0.1552, "theta": -0.0073, "rho": -0.1577, "theo": 3.6638, "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": 2.67499995231628}, {"option": "CRC271217C00042500", "bid": 8.5, "bid_size": 12.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0174, "vega": 0.1656, "theta": -0.0068, "rho": 0.2515, "theo": 11.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CRC271217P00042500", "bid": 2.1, "bid_size": 22.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0177, "vega": 0.169, "theta": -0.0078, "rho": -0.1846, "theo": 4.5574, "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": 3.375}, {"option": "CRC271217C00045000", "bid": 7.2, "bid_size": 11.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.3757, "open_interest": 3.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0189, "vega": 0.1782, "theta": -0.0074, "rho": 0.2409, "theo": 9.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-10-23T12:03:23", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CRC271217P00045000", "bid": 3.2, "bid_size": 22.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0193, "vega": 0.1802, "theta": -0.0082, "rho": -0.211, "theo": 5.5932, "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": 4.45000004768372}, {"option": "CRC271217C00047500", "bid": 6.0, "bid_size": 12.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0201, "vega": 0.1875, "theta": -0.0079, "rho": 0.2283, "theo": 8.4622, "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": 11.0}, {"option": "CRC271217P00047500", "bid": 4.5, "bid_size": 22.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.393, "gamma": 0.0206, "vega": 0.1886, "theta": -0.0084, "rho": -0.2387, "theo": 6.7755, "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": "CRC271217C00050000", "bid": 6.0, "bid_size": 12.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.3838, "open_interest": 1.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0209, "vega": 0.1934, "theta": -0.0083, "rho": 0.2147, "theo": 7.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-07-07T11:50:29", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CRC271217P00050000", "bid": 7.6, "bid_size": 46.0, "ask": 9.2, "ask_size": 33.0, "iv": 0.4029, "open_interest": 1.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0216, "vega": 0.1935, "theta": -0.0085, "rho": -0.2623, "theo": 8.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CRC271217C00052500", "bid": 4.8, "bid_size": 19.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0213, "vega": 0.1964, "theta": -0.0085, "rho": 0.2022, "theo": 6.4131, "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": 8.75}, {"option": "CRC271217P00052500", "bid": 7.1, "bid_size": 11.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.3846, "open_interest": 1.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0221, "vega": 0.195, "theta": -0.0084, "rho": -0.282, "theo": 9.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-06-29T12:03:30", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CRC271217C00055000", "bid": 4.4, "bid_size": 15.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0214, "vega": 0.1964, "theta": -0.0086, "rho": 0.1863, "theo": 5.578, "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": 7.75}, {"option": "CRC271217P00055000", "bid": 9.0, "bid_size": 20.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0224, "vega": 0.194, "theta": -0.0083, "rho": -0.3016, "theo": 11.1581, "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": 9.09999990463257}, {"option": "CRC271217C00057500", "bid": 3.6, "bid_size": 15.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.4069, "open_interest": 1.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.0211, "vega": 0.1939, "theta": -0.0086, "rho": 0.1713, "theo": 4.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-08-17T10:20:48", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRC271217P00057500", "bid": 10.5, "bid_size": 31.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0224, "vega": 0.1893, "theta": -0.008, "rho": -0.317, "theo": 12.8742, "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": 10.5999999046326}, {"option": "CRC271217C00060000", "bid": 3.2, "bid_size": 15.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0206, "vega": 0.1902, "theta": -0.0084, "rho": 0.1582, "theo": 4.227, "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": 5.95000004768372}, {"option": "CRC271217P00060000", "bid": 12.5, "bid_size": 23.0, "ask": 17.0, "ask_size": 27.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0223, "vega": 0.1821, "theta": -0.0077, "rho": -0.322, "theo": 14.6974, "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": 12.3000001907349}, {"option": "CRC271217C00062500", "bid": 2.45, "bid_size": 15.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0199, "vega": 0.1839, "theta": -0.0082, "rho": 0.1437, "theo": 3.689, "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": 5.04999995231628}, {"option": "CRC271217P00062500", "bid": 15.6, "bid_size": 21.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0222, "vega": 0.1738, "theta": -0.0074, "rho": -0.3271, "theo": 16.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CRC271217C00065000", "bid": 1.8, "bid_size": 25.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.0191, "vega": 0.1779, "theta": -0.008, "rho": 0.1322, "theo": 3.226, "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": 4.45000004768372}, {"option": "CRC271217P00065000", "bid": 16.5, "bid_size": 17.0, "ask": 21.0, "ask_size": 26.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.022, "vega": 0.161, "theta": -0.0072, "rho": -0.3175, "theo": 18.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CRC271217C00070000", "bid": 1.15, "bid_size": 33.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0172, "vega": 0.1623, "theta": -0.0074, "rho": 0.1096, "theo": 2.4889, "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": 3.45000004768372}, {"option": "CRC271217P00070000", "bid": 20.5, "bid_size": 20.0, "ask": 24.7, "ask_size": 13.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0214, "vega": 0.1328, "theta": -0.0066, "rho": -0.2878, "theo": 22.8904, "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": 20.4000005722046}, {"option": "CRC271217C00075000", "bid": 0.8, "bid_size": 28.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0152, "vega": 0.1455, "theta": -0.0067, "rho": 0.0904, "theo": 1.9448, "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": 2.625}, {"option": "CRC271217P00075000", "bid": 25.5, "bid_size": 28.0, "ask": 28.4, "ask_size": 20.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0196, "vega": 0.1006, "theta": -0.0056, "rho": -0.2353, "theo": 27.4023, "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": 24.1999998092651}, {"option": "CRC271217C00080000", "bid": 0.5, "bid_size": 40.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.3855, "open_interest": 3.0, "volume": 3.0, "delta": 0.179, "gamma": 0.0134, "vega": 0.1292, "theta": -0.006, "rho": 0.0748, "theo": 1.5396, "change": -0.7, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T11:34:04", "percent_change": -32.5581, "prev_day_close": 2.14999997615814}, {"option": "CRC271217P00080000", "bid": 30.0, "bid_size": 23.0, "ask": 33.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.016, "vega": 0.0716, "theta": -0.0034, "rho": -0.1759, "theo": 32.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-30T12:20:23", "percent_change": 0.0, "prev_day_close": 28.9499998092651}], "symbol": "CRC", "security_type": "stock", "exchange_id": 3, "current_price": 48.34, "price_change": -3.04, "price_change_percent": -5.9167, "bid": 43.01, "ask": 48.34, "bid_size": 2000, "ask_size": 100, "open": 51.11, "high": 51.62, "low": 47.72, "close": 48.34, "prev_day_close": 51.38, "volume": 1605337, "iv30": 39.003, "iv30_change": 0.475, "iv30_change_percent": 1.2329, "seqno": 32082312789, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "CRC"}