{"timestamp": "2026-11-02 03:30:29", "data": {"options": [{"option": "CRCA261120C00009000", "bid": 3.8, "bid_size": 652.0, "ask": 4.8, "ask_size": 698.0, "iv": 1.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0434, "vega": 0.0069, "theta": -0.0276, "rho": 0.0039, "theo": 4.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CRCA261120P00009000", "bid": 0.2, "bid_size": 392.0, "ask": 0.9, "ask_size": 516.0, "iv": 1.822, "open_interest": 240.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0435, "vega": 0.0069, "theta": -0.0277, "rho": -0.0012, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T13:49:20", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "CRCA261120C00010000", "bid": 3.0, "bid_size": 683.0, "ask": 4.1, "ask_size": 660.0, "iv": 1.6841, "open_interest": 51.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0554, "vega": 0.0088, "theta": -0.0354, "rho": 0.0038, "theo": 3.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-23T13:25:41", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CRCA261120P00010000", "bid": 0.6, "bid_size": 438.0, "ask": 1.25, "ask_size": 580.0, "iv": 1.8813, "open_interest": 62.0, "volume": 73.0, "delta": -0.2088, "gamma": 0.0556, "vega": 0.0088, "theta": -0.0355, "rho": -0.0017, "theo": 0.749, "change": 0.41, "open": 0.85, "high": 0.9, "low": 0.7, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T15:38:34", "percent_change": 91.1111, "prev_day_close": 1.02500000596046}, {"option": "CRCA261120C00011000", "bid": 2.5, "bid_size": 566.0, "ask": 3.5, "ask_size": 590.0, "iv": 1.7439, "open_interest": 0.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0649, "vega": 0.0104, "theta": -0.0421, "rho": 0.0036, "theo": 2.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CRCA261120P00011000", "bid": 1.05, "bid_size": 483.0, "ask": 1.6, "ask_size": 546.0, "iv": 1.8669, "open_interest": 3.0, "volume": 1.0, "delta": -0.2826, "gamma": 0.0651, "vega": 0.0104, "theta": -0.0422, "rho": -0.0023, "theo": 1.144, "change": 0.55, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T12:52:01", "percent_change": 84.6154, "prev_day_close": 1.32499998807907}, {"option": "CRCA261120C00012000", "bid": 2.05, "bid_size": 630.0, "ask": 2.95, "ask_size": 526.0, "iv": 1.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0711, "vega": 0.0115, "theta": -0.047, "rho": 0.0033, "theo": 2.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CRCA261120P00012000", "bid": 1.55, "bid_size": 381.0, "ask": 2.0, "ask_size": 383.0, "iv": 1.8292, "open_interest": 12.0, "volume": 18.0, "delta": -0.3585, "gamma": 0.0714, "vega": 0.0115, "theta": -0.0471, "rho": -0.003, "theo": 1.6347, "change": 0.9, "open": 1.5, "high": 1.85, "low": 1.5, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T15:46:15", "percent_change": 94.7368, "prev_day_close": 1.82499998807907}, {"option": "CRCA261120C00013000", "bid": 1.6, "bid_size": 579.0, "ask": 2.25, "ask_size": 432.0, "iv": 1.6463, "open_interest": 4.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0742, "vega": 0.0121, "theta": -0.0499, "rho": 0.003, "theo": 2.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T13:21:48", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "CRCA261120P00013000", "bid": 2.1, "bid_size": 442.0, "ask": 2.8, "ask_size": 566.0, "iv": 1.921, "open_interest": 47.0, "volume": 10.0, "delta": -0.4325, "gamma": 0.0745, "vega": 0.0121, "theta": -0.0501, "rho": -0.0035, "theo": 2.2114, "change": 1.225, "open": 2.1, "high": 2.55, "low": 2.1, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T15:08:38", "percent_change": 92.4528, "prev_day_close": 2.55000007152557}, {"option": "CRCA261120C00014000", "bid": 1.35, "bid_size": 524.0, "ask": 1.95, "ask_size": 383.0, "iv": 1.7239, "open_interest": 0.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0746, "vega": 0.0122, "theta": -0.0511, "rho": 0.0027, "theo": 1.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "CRCA261120P00014000", "bid": 2.65, "bid_size": 476.0, "ask": 3.4, "ask_size": 494.0, "iv": 1.8726, "open_interest": 220.0, "volume": 11.0, "delta": -0.5018, "gamma": 0.0749, "vega": 0.0122, "theta": -0.0514, "rho": -0.0041, "theo": 2.8621, "change": 1.1, "open": 2.9, "high": 2.9, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T11:43:14", "percent_change": 62.8571, "prev_day_close": 3.22499990463257}, {"option": "CRCA261120C00015000", "bid": 1.1, "bid_size": 454.0, "ask": 1.65, "ask_size": 431.0, "iv": 1.7496, "open_interest": 0.0, "volume": 2.0, "delta": 0.4383, "gamma": 0.073, "vega": 0.0121, "theta": -0.0509, "rho": 0.0024, "theo": 1.3828, "change": -1.345, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-30T10:11:48", "percent_change": -47.6106, "prev_day_close": 1.375}, {"option": "CRCA261120P00015000", "bid": 3.4, "bid_size": 371.0, "ask": 4.2, "ask_size": 541.0, "iv": 1.9415, "open_interest": 92.0, "volume": 10.0, "delta": -0.5651, "gamma": 0.0733, "vega": 0.0121, "theta": -0.0511, "rho": -0.0046, "theo": 3.5752, "change": 1.1, "open": 3.3, "high": 3.4, "low": 3.3, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T10:24:03", "percent_change": 47.8261, "prev_day_close": 3.79999995231628}, {"option": "CRCA261120C00016000", "bid": 0.85, "bid_size": 469.0, "ask": 1.25, "ask_size": 264.0, "iv": 1.6878, "open_interest": 54.0, "volume": 51.0, "delta": 0.3818, "gamma": 0.0699, "vega": 0.0117, "theta": -0.0495, "rho": 0.0021, "theo": 1.1481, "change": -1.15, "open": 1.2, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T14:20:33", "percent_change": -47.9167, "prev_day_close": 1.05000001192093}, {"option": "CRCA261120P00016000", "bid": 3.9, "bid_size": 596.0, "ask": 5.0, "ask_size": 592.0, "iv": 1.8661, "open_interest": 33.0, "volume": 1.0, "delta": -0.6219, "gamma": 0.0703, "vega": 0.0117, "theta": -0.0498, "rho": -0.0051, "theo": 4.3401, "change": 1.35, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T12:24:01", "percent_change": 45.7627, "prev_day_close": 4.60000014305115}, {"option": "CRCA261120C00017000", "bid": 0.7, "bid_size": 445.0, "ask": 1.3, "ask_size": 423.0, "iv": 1.8277, "open_interest": 7.0, "volume": 2.0, "delta": 0.3319, "gamma": 0.0659, "vega": 0.0111, "theta": -0.0474, "rho": 0.0019, "theo": 0.9557, "change": -0.865, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T10:11:48", "percent_change": -44.9351, "prev_day_close": 0.999999970197678}, {"option": "CRCA261120P00017000", "bid": 4.7, "bid_size": 591.0, "ask": 5.8, "ask_size": 587.0, "iv": 1.8798, "open_interest": 40.0, "volume": 5.0, "delta": -0.6721, "gamma": 0.0663, "vega": 0.0111, "theta": -0.0477, "rho": -0.0054, "theo": 5.1475, "change": 1.45, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T10:24:53", "percent_change": 40.8451, "prev_day_close": 5.40000009536743}, {"option": "CRCA261120C00018000", "bid": 0.55, "bid_size": 450.0, "ask": 0.9, "ask_size": 431.0, "iv": 1.7322, "open_interest": 13.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.0614, "vega": 0.0104, "theta": -0.0448, "rho": 0.0016, "theo": 0.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-27T10:02:27", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CRCA261120P00018000", "bid": 5.6, "bid_size": 535.0, "ask": 6.5, "ask_size": 113.0, "iv": 1.8609, "open_interest": 39.0, "volume": 2.0, "delta": -0.7162, "gamma": 0.0619, "vega": 0.0103, "theta": -0.0451, "rho": -0.0057, "theo": 5.9893, "change": 1.8, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T10:29:23", "percent_change": 42.8571, "prev_day_close": 6.29999995231628}, {"option": "CRCA261120C00019000", "bid": 0.4, "bid_size": 423.0, "ask": 1.05, "ask_size": 462.0, "iv": 1.8751, "open_interest": 15.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0567, "vega": 0.0097, "theta": -0.0419, "rho": 0.0014, "theo": 0.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T11:25:38", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "CRCA261120P00019000", "bid": 6.4, "bid_size": 575.0, "ask": 7.4, "ask_size": 105.0, "iv": 1.8587, "open_interest": 42.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0572, "vega": 0.0096, "theta": -0.0423, "rho": -0.0061, "theo": 6.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-10-14T10:35:48", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CRCA261120C00020000", "bid": 0.3, "bid_size": 415.0, "ask": 0.85, "ask_size": 391.0, "iv": 1.8459, "open_interest": 51.0, "volume": 7.0, "delta": 0.2169, "gamma": 0.052, "vega": 0.009, "theta": -0.0388, "rho": 0.0012, "theo": 0.5605, "change": -0.85, "open": 0.66, "high": 0.66, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:40:13", "percent_change": -62.963, "prev_day_close": 0.575000017881394}, {"option": "CRCA261120P00020000", "bid": 7.3, "bid_size": 546.0, "ask": 8.3, "ask_size": 105.0, "iv": 1.8828, "open_interest": 6.0, "volume": 5.0, "delta": -0.788, "gamma": 0.0526, "vega": 0.0089, "theta": -0.0392, "rho": -0.0061, "theo": 7.7526, "change": 1.97, "open": 7.66, "high": 7.67, "low": 7.66, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-10-30T12:46:33", "percent_change": 34.5614, "prev_day_close": 8.04999995231628}, {"option": "CRCA261120C00021000", "bid": 0.2, "bid_size": 439.0, "ask": 0.85, "ask_size": 511.0, "iv": 1.9056, "open_interest": 111.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0475, "vega": 0.0082, "theta": -0.0358, "rho": 0.0011, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T15:43:29", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "CRCA261120P00021000", "bid": 8.1, "bid_size": 435.0, "ask": 9.2, "ask_size": 105.0, "iv": 1.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0481, "vega": 0.008, "theta": -0.0362, "rho": -0.0062, "theo": 8.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CRCA261120C00022000", "bid": 0.25, "bid_size": 8.0, "ask": 0.6, "ask_size": 389.0, "iv": 1.8888, "open_interest": 47.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0431, "vega": 0.0075, "theta": -0.0328, "rho": 0.001, "theo": 0.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T09:56:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRCA261120P00022000", "bid": 9.3, "bid_size": 485.0, "ask": 10.1, "ask_size": 105.0, "iv": 1.9945, "open_interest": 35.0, "volume": 35.0, "delta": -0.842, "gamma": 0.0438, "vega": 0.0074, "theta": -0.0333, "rho": -0.0064, "theo": 9.5916, "change": 1.95, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T12:23:30", "percent_change": 26.1745, "prev_day_close": 9.84999990463257}, {"option": "CRCA261120C00023000", "bid": 0.25, "bid_size": 3.0, "ask": 0.5, "ask_size": 438.0, "iv": 1.9187, "open_interest": 19.0, "volume": 1.0, "delta": 0.1422, "gamma": 0.0391, "vega": 0.0068, "theta": -0.03, "rho": 0.0008, "theo": 0.3375, "change": -0.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:54:05", "percent_change": -41.1765, "prev_day_close": 0.375}, {"option": "CRCA261120P00023000", "bid": 9.9, "bid_size": 698.0, "ask": 11.1, "ask_size": 105.0, "iv": 1.8164, "open_interest": 30.0, "volume": 30.0, "delta": -0.8637, "gamma": 0.0398, "vega": 0.0066, "theta": -0.0305, "rho": -0.0062, "theo": 10.5312, "change": 1.85, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T12:20:20", "percent_change": 22.1557, "prev_day_close": 10.8000001907349}, {"option": "CRCA261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 569.0, "iv": 1.9355, "open_interest": 29.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0353, "vega": 0.0062, "theta": -0.0273, "rho": 0.0007, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-27T10:02:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRCA261120P00024000", "bid": 10.8, "bid_size": 447.0, "ask": 12.0, "ask_size": 230.0, "iv": 1.7255, "open_interest": 13.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0361, "vega": 0.006, "theta": -0.0279, "rho": -0.0063, "theo": 11.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-13T09:34:24", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CRCA261120C00025000", "bid": 0.1, "bid_size": 20.0, "ask": 0.35, "ask_size": 395.0, "iv": 1.8503, "open_interest": 68.0, "volume": 11.0, "delta": 0.1079, "gamma": 0.0318, "vega": 0.0056, "theta": -0.0248, "rho": 0.0006, "theo": 0.2441, "change": -0.49, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T14:36:36", "percent_change": -75.3846, "prev_day_close": 0.224999997764826}, {"option": "CRCA261120P00025000", "bid": 11.8, "bid_size": 391.0, "ask": 13.0, "ask_size": 112.0, "iv": 1.8062, "open_interest": 2.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0326, "vega": 0.0053, "theta": -0.0254, "rho": -0.0058, "theo": 12.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-14T10:08:43", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CRCA261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 585.0, "iv": 2.0587, "open_interest": 38.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0287, "vega": 0.0051, "theta": -0.0224, "rho": 0.0006, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T13:50:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRCA261120P00026000", "bid": 12.7, "bid_size": 434.0, "ask": 14.0, "ask_size": 92.0, "iv": 1.7657, "open_interest": 5.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0295, "vega": 0.0048, "theta": -0.0231, "rho": -0.0058, "theo": 13.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-10-26T12:45:26", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CRCA261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 570.0, "iv": 2.1334, "open_interest": 5.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0258, "vega": 0.0046, "theta": -0.0203, "rho": 0.0005, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T13:40:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRCA261120P00027000", "bid": 13.6, "bid_size": 372.0, "ask": 14.9, "ask_size": 141.0, "iv": 1.3608, "open_interest": 2.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0267, "vega": 0.0043, "theta": -0.021, "rho": -0.0058, "theo": 14.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.28, "last_trade_time": "2026-10-13T10:00:19", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CRCA261120C00028000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 410.0, "iv": 1.9038, "open_interest": 55.0, "volume": 65.0, "delta": 0.0721, "gamma": 0.0232, "vega": 0.0042, "theta": -0.0183, "rho": 0.0004, "theo": 0.1532, "change": -0.2, "open": 0.15, "high": 0.2, "low": 0.07, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T11:00:37", "percent_change": -50.0, "prev_day_close": 0.150000000372529}, {"option": "CRCA261120P00028000", "bid": 14.5, "bid_size": 404.0, "ask": 15.9, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0241, "vega": 0.0038, "theta": -0.0191, "rho": -0.0052, "theo": 15.3532, "change": 0.0, "open": 0.0, "high": 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": "CRCA261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 691.0, "iv": 2.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0209, "vega": 0.0038, "theta": -0.0166, "rho": 0.0004, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRCA261120P00029000", "bid": 15.5, "bid_size": 384.0, "ask": 16.9, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0217, "vega": 0.0034, "theta": -0.0174, "rho": -0.0051, "theo": 16.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "CRCA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 701.0, "iv": 2.1961, "open_interest": 84.0, "volume": 40.0, "delta": 0.0555, "gamma": 0.0188, "vega": 0.0034, "theta": -0.015, "rho": 0.0003, "theo": 0.1136, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:47:48", "percent_change": -97.3333, "prev_day_close": 0.224999994039536}, {"option": "CRCA261120P00030000", "bid": 16.4, "bid_size": 372.0, "ask": 17.9, "ask_size": 230.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0195, "vega": 0.0029, "theta": -0.0157, "rho": -0.0044, "theo": 17.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-12T11:45:13", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CRCA261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 586.0, "iv": 2.3538, "open_interest": 5.0, "volume": 1.0, "delta": 0.0488, "gamma": 0.0169, "vega": 0.0031, "theta": -0.0135, "rho": 0.0003, "theo": 0.0982, "change": -0.23, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T09:53:39", "percent_change": -65.7143, "prev_day_close": 0.275000005960464}, {"option": "CRCA261120P00031000", "bid": 17.4, "bid_size": 382.0, "ask": 18.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0175, "vega": 0.0026, "theta": -0.0142, "rho": -0.0043, "theo": 18.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "CRCA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 576.0, "iv": 2.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0111, "vega": 0.002, "theta": -0.0089, "rho": 0.0002, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRCA261120P00035000", "bid": 21.2, "bid_size": 383.0, "ask": 23.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.011, "vega": 0.0015, "theta": -0.009, "rho": -0.003, "theo": 22.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.23, "last_trade_time": "2026-10-23T14:43:46", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "CRCA261218C00001000", "bid": 11.1, "bid_size": 319.0, "ask": 12.4, "ask_size": 300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0025, "rho": 0.0012, "theo": 11.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CRCA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 509.0, "iv": 5.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0025, "rho": -0.0001, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRCA261218C00002000", "bid": 10.1, "bid_size": 288.0, "ask": 11.4, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.002, "vega": 0.0012, "theta": -0.0033, "rho": 0.0024, "theo": 10.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CRCA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 747.0, "iv": 3.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.002, "vega": 0.0012, "theta": -0.0033, "rho": -0.0002, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRCA261218C00003000", "bid": 9.1, "bid_size": 291.0, "ask": 10.4, "ask_size": 300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0036, "vega": 0.0018, "theta": -0.0042, "rho": 0.0036, "theo": 9.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CRCA261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 686.0, "iv": 2.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0037, "vega": 0.0018, "theta": -0.0042, "rho": -0.0004, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRCA261218C00004000", "bid": 8.2, "bid_size": 339.0, "ask": 9.4, "ask_size": 300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0062, "vega": 0.0027, "theta": -0.0054, "rho": 0.0048, "theo": 8.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CRCA261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 766.0, "iv": 2.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0062, "vega": 0.0027, "theta": -0.0054, "rho": -0.0005, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRCA261218C00005000", "bid": 7.2, "bid_size": 373.0, "ask": 8.5, "ask_size": 377.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.01, "vega": 0.0039, "theta": -0.007, "rho": 0.0058, "theo": 8.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-10-27T09:42:13", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CRCA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 717.0, "iv": 2.0353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.01, "vega": 0.0039, "theta": -0.007, "rho": -0.0008, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T10:49:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218C00006000", "bid": 6.4, "bid_size": 383.0, "ask": 7.6, "ask_size": 391.0, "iv": 1.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0152, "vega": 0.0055, "theta": -0.0092, "rho": 0.0067, "theo": 7.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRCA261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 719.0, "iv": 1.7777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0153, "vega": 0.0055, "theta": -0.0092, "rho": -0.0012, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRCA261218C00007000", "bid": 5.6, "bid_size": 406.0, "ask": 6.8, "ask_size": 423.0, "iv": 1.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.022, "vega": 0.0076, "theta": -0.012, "rho": 0.0073, "theo": 6.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-09-17T13:15:15", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CRCA261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 780.0, "iv": 1.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.022, "vega": 0.0076, "theta": -0.0121, "rho": -0.0019, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRCA261218C00008000", "bid": 4.7, "bid_size": 385.0, "ask": 5.7, "ask_size": 220.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0295, "vega": 0.0099, "theta": -0.0153, "rho": 0.0076, "theo": 5.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CRCA261218P00008000", "bid": 0.3, "bid_size": 525.0, "ask": 1.1, "ask_size": 787.0, "iv": 1.6217, "open_interest": 4.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0296, "vega": 0.0099, "theta": -0.0154, "rho": -0.0027, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-24T12:54:29", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CRCA261218C00009000", "bid": 4.0, "bid_size": 654.0, "ask": 5.3, "ask_size": 603.0, "iv": 1.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0369, "vega": 0.0122, "theta": -0.0188, "rho": 0.0078, "theo": 4.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CRCA261218P00009000", "bid": 0.65, "bid_size": 454.0, "ask": 1.4, "ask_size": 761.0, "iv": 1.608, "open_interest": 2.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.037, "vega": 0.0122, "theta": -0.0188, "rho": -0.0038, "theo": 0.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T14:25:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CRCA261218C00010000", "bid": 3.6, "bid_size": 424.0, "ask": 4.7, "ask_size": 626.0, "iv": 1.4918, "open_interest": 4.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0432, "vega": 0.0143, "theta": -0.022, "rho": 0.0076, "theo": 4.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-10-07T11:56:17", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CRCA261218P00010000", "bid": 1.15, "bid_size": 393.0, "ask": 1.9, "ask_size": 282.0, "iv": 1.5487, "open_interest": 14.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0434, "vega": 0.0143, "theta": -0.0221, "rho": -0.0049, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-27T09:42:13", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "CRCA261218C00011000", "bid": 2.9, "bid_size": 648.0, "ask": 4.2, "ask_size": 711.0, "iv": 1.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0481, "vega": 0.016, "theta": -0.0247, "rho": 0.0074, "theo": 3.6452, "change": 0.0, "open": 0.0, "high": 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": "CRCA261218P00011000", "bid": 1.5, "bid_size": 475.0, "ask": 2.2, "ask_size": 587.0, "iv": 1.569, "open_interest": 48.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0484, "vega": 0.016, "theta": -0.0249, "rho": -0.0062, "theo": 1.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T15:05:51", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CRCA261218C00012000", "bid": 2.6, "bid_size": 612.0, "ask": 3.7, "ask_size": 675.0, "iv": 1.4976, "open_interest": 0.0, "volume": 2.0, "delta": 0.6639, "gamma": 0.0514, "vega": 0.0173, "theta": -0.0269, "rho": 0.007, "theo": 3.1974, "change": -2.2, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T14:58:57", "percent_change": -43.5644, "prev_day_close": 3.04999995231628}, {"option": "CRCA261218P00012000", "bid": 2.1, "bid_size": 429.0, "ask": 2.75, "ask_size": 551.0, "iv": 1.5929, "open_interest": 9.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0518, "vega": 0.0173, "theta": -0.0271, "rho": -0.0074, "theo": 2.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-27T15:17:00", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "CRCA261218C00013000", "bid": 2.25, "bid_size": 574.0, "ask": 3.2, "ask_size": 633.0, "iv": 1.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0534, "vega": 0.0181, "theta": -0.0285, "rho": 0.0066, "theo": 2.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CRCA261218P00013000", "bid": 2.7, "bid_size": 444.0, "ask": 3.4, "ask_size": 551.0, "iv": 1.6107, "open_interest": 1.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0538, "vega": 0.0181, "theta": -0.0287, "rho": -0.0087, "theo": 2.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-10T09:36:29", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CRCA261218C00014000", "bid": 1.95, "bid_size": 484.0, "ask": 2.75, "ask_size": 490.0, "iv": 1.4819, "open_interest": 10.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0542, "vega": 0.0186, "theta": -0.0295, "rho": 0.0062, "theo": 2.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T10:29:06", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CRCA261218P00014000", "bid": 3.2, "bid_size": 486.0, "ask": 4.1, "ask_size": 518.0, "iv": 1.5872, "open_interest": 5.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0547, "vega": 0.0185, "theta": -0.0298, "rho": -0.0097, "theo": 3.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-20T13:55:07", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CRCA261218C00015000", "bid": 1.55, "bid_size": 558.0, "ask": 2.5, "ask_size": 535.0, "iv": 1.4748, "open_interest": 10.0, "volume": 2.0, "delta": 0.5161, "gamma": 0.0542, "vega": 0.0188, "theta": -0.0301, "rho": 0.0058, "theo": 2.2061, "change": -1.65, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:56:17", "percent_change": -45.2055, "prev_day_close": 2.02499997615814}, {"option": "CRCA261218P00015000", "bid": 3.9, "bid_size": 490.0, "ask": 4.8, "ask_size": 501.0, "iv": 1.5939, "open_interest": 63.0, "volume": 1.0, "delta": -0.4923, "gamma": 0.0548, "vega": 0.0187, "theta": -0.0304, "rho": -0.0109, "theo": 4.3077, "change": 1.03, "open": 4.13, "high": 4.13, "low": 4.13, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-10-30T09:59:28", "percent_change": 33.2258, "prev_day_close": 4.45000004768372}, {"option": "CRCA261218C00016000", "bid": 1.4, "bid_size": 511.0, "ask": 2.25, "ask_size": 477.0, "iv": 1.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.474, "gamma": 0.0536, "vega": 0.0187, "theta": -0.0303, "rho": 0.0054, "theo": 1.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-09T11:47:54", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CRCA261218P00016000", "bid": 4.7, "bid_size": 460.0, "ask": 5.7, "ask_size": 551.0, "iv": 1.6599, "open_interest": 4.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0542, "vega": 0.0186, "theta": -0.0307, "rho": -0.012, "theo": 5.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T10:44:14", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "CRCA261218C00017000", "bid": 1.2, "bid_size": 500.0, "ask": 1.95, "ask_size": 433.0, "iv": 1.5039, "open_interest": 9.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0525, "vega": 0.0185, "theta": -0.0302, "rho": 0.005, "theo": 1.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-21T12:02:59", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CRCA261218P00017000", "bid": 5.5, "bid_size": 442.0, "ask": 6.5, "ask_size": 585.0, "iv": 1.6819, "open_interest": 9.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0531, "vega": 0.0184, "theta": -0.0306, "rho": -0.0126, "theo": 5.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-22T09:30:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CRCA261218C00018000", "bid": 1.0, "bid_size": 519.0, "ask": 1.8, "ask_size": 485.0, "iv": 1.5195, "open_interest": 14.0, "volume": 20.0, "delta": 0.4006, "gamma": 0.051, "vega": 0.0181, "theta": -0.0299, "rho": 0.0047, "theo": 1.5719, "change": -1.12, "open": 1.55, "high": 1.55, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-30T10:52:13", "percent_change": -42.2641, "prev_day_close": 1.39999997615814}, {"option": "CRCA261218P00018000", "bid": 6.0, "bid_size": 574.0, "ask": 7.3, "ask_size": 587.0, "iv": 1.6053, "open_interest": 5.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0518, "vega": 0.018, "theta": -0.0303, "rho": -0.0138, "theo": 6.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-23T12:08:38", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CRCA261218C00019000", "bid": 0.8, "bid_size": 527.0, "ask": 1.7, "ask_size": 516.0, "iv": 1.535, "open_interest": 3.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0494, "vega": 0.0177, "theta": -0.0294, "rho": 0.0044, "theo": 1.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-23T09:34:59", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "CRCA261218P00019000", "bid": 6.9, "bid_size": 531.0, "ask": 8.1, "ask_size": 580.0, "iv": 1.6243, "open_interest": 3.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0501, "vega": 0.0175, "theta": -0.0298, "rho": -0.0142, "theo": 7.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-02T10:34:04", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CRCA261218C00020000", "bid": 0.85, "bid_size": 440.0, "ask": 1.55, "ask_size": 547.0, "iv": 1.5974, "open_interest": 219.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0476, "vega": 0.0172, "theta": -0.0287, "rho": 0.004, "theo": 1.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T09:50:06", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "CRCA261218P00020000", "bid": 7.7, "bid_size": 585.0, "ask": 9.0, "ask_size": 623.0, "iv": 1.6307, "open_interest": 12.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0484, "vega": 0.0169, "theta": -0.0292, "rho": -0.015, "theo": 8.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-27T15:34:43", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CRCA261218C00021000", "bid": 0.7, "bid_size": 451.0, "ask": 1.4, "ask_size": 524.0, "iv": 1.5905, "open_interest": 14.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.0457, "vega": 0.0166, "theta": -0.0279, "rho": 0.0038, "theo": 1.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T09:56:57", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "CRCA261218P00021000", "bid": 8.5, "bid_size": 586.0, "ask": 9.7, "ask_size": 105.0, "iv": 1.5628, "open_interest": 3.0, "volume": 1.0, "delta": -0.6976, "gamma": 0.0466, "vega": 0.0163, "theta": -0.0285, "rho": -0.0156, "theo": 9.2435, "change": 2.15, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T15:40:10", "percent_change": 29.6552, "prev_day_close": 9.34999990463257}, {"option": "CRCA261218C00022000", "bid": 0.6, "bid_size": 440.0, "ask": 1.1, "ask_size": 476.0, "iv": 1.5388, "open_interest": 50.0, "volume": 31.0, "delta": 0.2895, "gamma": 0.0437, "vega": 0.016, "theta": -0.0271, "rho": 0.0035, "theo": 1.0439, "change": -0.875, "open": 1.25, "high": 1.25, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:46:55", "percent_change": -52.2388, "prev_day_close": 0.850000023841858}, {"option": "CRCA261218P00022000", "bid": 9.3, "bid_size": 609.0, "ask": 10.6, "ask_size": 105.0, "iv": 1.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0447, "vega": 0.0156, "theta": -0.0277, "rho": -0.0159, "theo": 10.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CRCA261218C00023000", "bid": 0.35, "bid_size": 542.0, "ask": 1.2, "ask_size": 548.0, "iv": 1.5577, "open_interest": 101.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0418, "vega": 0.0154, "theta": -0.0262, "rho": 0.0032, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-15T09:58:54", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "CRCA261218P00023000", "bid": 10.2, "bid_size": 621.0, "ask": 11.5, "ask_size": 239.0, "iv": 1.543, "open_interest": 3.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0428, "vega": 0.0151, "theta": -0.0268, "rho": -0.0166, "theo": 11.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-25T12:47:52", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "CRCA261218C00024000", "bid": 0.2, "bid_size": 579.0, "ask": 1.1, "ask_size": 559.0, "iv": 1.5322, "open_interest": 21.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0399, "vega": 0.0148, "theta": -0.0253, "rho": 0.003, "theo": 0.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-26T10:38:16", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "CRCA261218P00024000", "bid": 11.1, "bid_size": 623.0, "ask": 12.6, "ask_size": 123.0, "iv": 1.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.041, "vega": 0.0144, "theta": -0.026, "rho": -0.0168, "theo": 11.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CRCA261218C00025000", "bid": 0.1, "bid_size": 588.0, "ask": 1.05, "ask_size": 531.0, "iv": 1.534, "open_interest": 17.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0381, "vega": 0.0142, "theta": -0.0244, "rho": 0.0028, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-28T15:24:50", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "CRCA261218P00025000", "bid": 11.9, "bid_size": 673.0, "ask": 13.4, "ask_size": 237.0, "iv": 1.5136, "open_interest": 68.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0392, "vega": 0.0137, "theta": -0.0251, "rho": -0.0169, "theo": 12.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-08T15:52:52", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CRCA261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 554.0, "iv": 1.6099, "open_interest": 5.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0363, "vega": 0.0136, "theta": -0.0234, "rho": 0.0026, "theo": 0.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-07T11:24:45", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CRCA261218P00026000", "bid": 12.8, "bid_size": 639.0, "ask": 14.4, "ask_size": 105.0, "iv": 1.5261, "open_interest": 5.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0375, "vega": 0.0131, "theta": -0.0242, "rho": -0.0174, "theo": 13.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-02T09:39:59", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CRCA261218C00027000", "bid": 0.1, "bid_size": 506.0, "ask": 0.9, "ask_size": 532.0, "iv": 1.5798, "open_interest": 2.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.0346, "vega": 0.013, "theta": -0.0225, "rho": 0.0024, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-26T10:52:05", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "CRCA261218P00027000", "bid": 13.7, "bid_size": 478.0, "ask": 15.3, "ask_size": 105.0, "iv": 1.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0358, "vega": 0.0124, "theta": -0.0233, "rho": -0.0175, "theo": 14.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-20T11:07:45", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CRCA261218C00028000", "bid": 0.05, "bid_size": 1064.0, "ask": 0.95, "ask_size": 587.0, "iv": 1.6293, "open_interest": 8.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0329, "vega": 0.0124, "theta": -0.0216, "rho": 0.0023, "theo": 0.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T10:52:12", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CRCA261218P00028000", "bid": 14.6, "bid_size": 562.0, "ask": 16.2, "ask_size": 232.0, "iv": 1.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0342, "vega": 0.0117, "theta": -0.0225, "rho": -0.0171, "theo": 15.6978, "change": 0.0, "open": 0.0, "high": 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": "CRCA261218C00030000", "bid": 0.1, "bid_size": 397.0, "ask": 0.8, "ask_size": 595.0, "iv": 1.6755, "open_interest": 176.0, "volume": 20.0, "delta": 0.1602, "gamma": 0.0298, "vega": 0.0113, "theta": -0.0199, "rho": 0.002, "theo": 0.5137, "change": -0.375, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T11:42:13", "percent_change": -48.3871, "prev_day_close": 0.450000006705523}, {"option": "CRCA261218P00030000", "bid": 16.4, "bid_size": 424.0, "ask": 18.3, "ask_size": 105.0, "iv": 1.4268, "open_interest": 9.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0312, "vega": 0.0106, "theta": -0.0208, "rho": -0.0177, "theo": 17.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-09-22T14:58:28", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "CRCA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 610.0, "iv": 1.7671, "open_interest": 10.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0232, "vega": 0.009, "theta": -0.016, "rho": 0.0014, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-14T10:58:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRCA261218P00035000", "bid": 21.1, "bid_size": 392.0, "ask": 23.0, "ask_size": 219.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.025, "vega": 0.0079, "theta": -0.0173, "rho": -0.0165, "theo": 22.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-09-17T10:29:22", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "CRCA261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 606.0, "iv": 1.8051, "open_interest": 2.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0211, "vega": 0.0082, "theta": -0.0146, "rho": 0.0013, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T09:57:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRCA261218P00037000", "bid": 22.9, "bid_size": 404.0, "ask": 25.0, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.023, "vega": 0.0068, "theta": -0.016, "rho": -0.0149, "theo": 24.4053, "change": 0.0, "open": 0.0, "high": 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": "CRCA261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 596.0, "iv": 1.8658, "open_interest": 2.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0201, "vega": 0.0078, "theta": -0.014, "rho": 0.0012, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-27T10:10:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRCA261218P00038000", "bid": 23.9, "bid_size": 375.0, "ask": 26.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.022, "vega": 0.0065, "theta": -0.0154, "rho": -0.015, "theo": 25.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CRCA261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 631.0, "iv": 1.8364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0191, "vega": 0.0075, "theta": -0.0134, "rho": 0.0011, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRCA261218P00039000", "bid": 24.9, "bid_size": 402.0, "ask": 27.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.931, "gamma": 0.021, "vega": 0.0062, "theta": -0.0148, "rho": -0.0148, "theo": 26.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.41, "last_trade_time": "2026-06-05T14:42:18", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "CRCA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 734.0, "iv": 1.8967, "open_interest": 25.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0182, "vega": 0.0071, "theta": -0.0128, "rho": 0.0011, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-26T11:36:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRCA261218P00040000", "bid": 25.9, "bid_size": 373.0, "ask": 28.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0202, "vega": 0.0056, "theta": -0.0144, "rho": -0.0138, "theo": 27.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-06-05T11:59:27", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "CRCA261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 703.0, "iv": 1.9253, "open_interest": 2.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0174, "vega": 0.0068, "theta": -0.0123, "rho": 0.001, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-06-05T10:05:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRCA261218P00041000", "bid": 26.8, "bid_size": 402.0, "ask": 28.9, "ask_size": 232.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0193, "vega": 0.005, "theta": -0.0139, "rho": -0.0122, "theo": 28.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-06-05T12:07:12", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "CRCA261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 652.0, "iv": 1.9531, "open_interest": 1.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0166, "vega": 0.0065, "theta": -0.0118, "rho": 0.001, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-06-01T09:59:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRCA261218P00042000", "bid": 27.8, "bid_size": 395.0, "ask": 29.9, "ask_size": 224.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0184, "vega": 0.0046, "theta": -0.0133, "rho": -0.0117, "theo": 29.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-06-03T12:28:15", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CRCA261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 616.0, "iv": 1.98, "open_interest": 9.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0158, "vega": 0.0062, "theta": -0.0113, "rho": 0.0009, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-01T10:44:39", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRCA261218P00043000", "bid": 28.8, "bid_size": 373.0, "ask": 30.9, "ask_size": 232.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0175, "vega": 0.0044, "theta": -0.0128, "rho": -0.0116, "theo": 30.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-06-09T12:06:03", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "CRCA261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 669.0, "iv": 1.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0151, "vega": 0.0059, "theta": -0.0108, "rho": 0.0008, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRCA261218P00044000", "bid": 29.8, "bid_size": 372.0, "ask": 31.9, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0167, "vega": 0.0042, "theta": -0.0122, "rho": -0.0118, "theo": 31.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "CRCA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 713.0, "iv": 1.9998, "open_interest": 31.0, "volume": 1.0, "delta": 0.0628, "gamma": 0.0144, "vega": 0.0057, "theta": -0.0103, "rho": 0.0008, "theo": 0.1753, "change": -0.255, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T15:10:31", "percent_change": -68.0, "prev_day_close": 0.300000011920929}, {"option": "CRCA261218P00045000", "bid": 30.6, "bid_size": 298.0, "ask": 32.9, "ask_size": 176.0, "iv": 1.8098, "open_interest": 5.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0159, "vega": 0.0039, "theta": -0.0117, "rho": -0.0098, "theo": 32.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-09-18T10:21:03", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "CRCA261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 747.0, "iv": 2.0244, "open_interest": 1.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0137, "vega": 0.0054, "theta": -0.0099, "rho": 0.0008, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-08T15:36:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRCA261218P00046000", "bid": 31.8, "bid_size": 371.0, "ask": 33.9, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.015, "vega": 0.0034, "theta": -0.0111, "rho": -0.0094, "theo": 33.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999984741211}, {"option": "CRCA261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 603.0, "iv": 2.0484, "open_interest": 1.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0131, "vega": 0.0052, "theta": -0.0095, "rho": 0.0007, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-06-05T10:17:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRCA261218P00047000", "bid": 32.8, "bid_size": 372.0, "ask": 34.9, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0141, "vega": 0.0029, "theta": -0.0105, "rho": -0.008, "theo": 34.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0999984741211}, {"option": "CRCA261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 661.0, "iv": 2.0717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0125, "vega": 0.005, "theta": -0.0091, "rho": 0.0007, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T10:55:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRCA261218P00048000", "bid": 33.8, "bid_size": 426.0, "ask": 35.9, "ask_size": 224.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0133, "vega": 0.0027, "theta": -0.0099, "rho": -0.0075, "theo": 35.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-06-30T11:00:19", "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "CRCA261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 607.0, "iv": 2.0945, "open_interest": 1.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.012, "vega": 0.0048, "theta": -0.0087, "rho": 0.0006, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-05-26T09:52:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRCA261218P00049000", "bid": 34.7, "bid_size": 428.0, "ask": 36.9, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0124, "vega": 0.0025, "theta": -0.0093, "rho": -0.0074, "theo": 36.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "CRCA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 735.0, "iv": 2.0824, "open_interest": 17.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0114, "vega": 0.0046, "theta": -0.0084, "rho": 0.0006, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T13:04:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00050000", "bid": 35.7, "bid_size": 372.0, "ask": 37.9, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0117, "vega": 0.0024, "theta": -0.0087, "rho": -0.0076, "theo": 37.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0999984741211}, {"option": "CRCA261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 733.0, "iv": 2.1039, "open_interest": 2.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.011, "vega": 0.0044, "theta": -0.008, "rho": 0.0006, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T15:58:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00051000", "bid": 36.7, "bid_size": 383.0, "ask": 38.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.011, "vega": 0.0023, "theta": -0.0082, "rho": -0.0077, "theo": 38.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "CRCA261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 607.0, "iv": 2.1249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0105, "vega": 0.0042, "theta": -0.0077, "rho": 0.0006, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-06-03T12:24:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00052000", "bid": 37.7, "bid_size": 383.0, "ask": 39.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0102, "vega": 0.0017, "theta": -0.0076, "rho": -0.0048, "theo": 39.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "CRCA261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 624.0, "iv": 2.1454, "open_interest": 1.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.01, "vega": 0.004, "theta": -0.0074, "rho": 0.0005, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-16T15:29:22", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00053000", "bid": 38.7, "bid_size": 383.0, "ask": 40.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0094, "vega": 0.0015, "theta": -0.0069, "rho": -0.0046, "theo": 40.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "CRCA261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 748.0, "iv": 2.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0096, "vega": 0.0038, "theta": -0.0071, "rho": 0.0005, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00054000", "bid": 39.7, "bid_size": 372.0, "ask": 41.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0086, "vega": 0.0013, "theta": -0.0062, "rho": -0.0038, "theo": 41.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "CRCA261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 616.0, "iv": 2.1852, "open_interest": 10.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0092, "vega": 0.0037, "theta": -0.0068, "rho": 0.0005, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T10:25:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00055000", "bid": 40.7, "bid_size": 383.0, "ask": 42.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0079, "vega": 0.0012, "theta": -0.0057, "rho": -0.0036, "theo": 42.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-06-29T14:54:32", "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "CRCA261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 743.0, "iv": 2.2044, "open_interest": 13.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0088, "vega": 0.0035, "theta": -0.0065, "rho": 0.0004, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-24T15:24:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00056000", "bid": 41.7, "bid_size": 292.0, "ask": 43.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0072, "vega": 0.0011, "theta": -0.0051, "rho": -0.0036, "theo": 43.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "CRCA261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 756.0, "iv": 2.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0084, "vega": 0.0034, "theta": -0.0063, "rho": 0.0004, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00057000", "bid": 42.7, "bid_size": 300.0, "ask": 44.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0066, "vega": 0.0011, "theta": -0.0046, "rho": -0.0036, "theo": 44.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "CRCA261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 629.0, "iv": 2.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0081, "vega": 0.0033, "theta": -0.006, "rho": 0.0004, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-07T10:03:36", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00058000", "bid": 43.7, "bid_size": 312.0, "ask": 45.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.006, "vega": 0.001, "theta": -0.0041, "rho": -0.0036, "theo": 45.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "CRCA261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 581.0, "iv": 2.2773, "open_interest": 10.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0074, "vega": 0.003, "theta": -0.0056, "rho": 0.0004, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-15T10:37:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCA261218P00060000", "bid": 45.7, "bid_size": 300.0, "ask": 47.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0049, "vega": 0.0005, "theta": -0.0032, "rho": -0.0015, "theo": 47.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.64, "last_trade_time": "2026-06-23T10:25:08", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "CRCA261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 601.0, "iv": 2.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0061, "vega": 0.0025, "theta": -0.0046, "rho": 0.0003, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-05T10:57:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRCA261218P00065000", "bid": 50.7, "bid_size": 300.0, "ask": 52.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0016, "rho": -0.0011, "theo": 52.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "CRCA261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 646.0, "iv": 2.3979, "open_interest": 10.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.005, "vega": 0.002, "theta": -0.0038, "rho": 0.0002, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T13:09:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRCA261218P00070000", "bid": 55.7, "bid_size": 300.0, "ask": 57.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0006, "rho": -0.0002, "theo": 57.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "CRCA261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 623.0, "iv": 2.4675, "open_interest": 4.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0041, "vega": 0.0017, "theta": -0.0031, "rho": 0.0002, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T13:09:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRCA261218P00075000", "bid": 60.7, "bid_size": 300.0, "ask": 62.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 62.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "CRCA261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 681.0, "iv": 2.5319, "open_interest": 212.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0026, "rho": 0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:12:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRCA261218P00080000", "bid": 65.7, "bid_size": 300.0, "ask": 67.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "CRCA270319C00001000", "bid": 10.9, "bid_size": 201.0, "ask": 12.7, "ask_size": 201.0, "iv": 2.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0025, "rho": 0.0022, "theo": 11.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CRCA270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 460.0, "iv": 3.6936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0025, "rho": -0.0012, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRCA270319C00002000", "bid": 9.9, "bid_size": 201.0, "ask": 11.7, "ask_size": 201.0, "iv": 1.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0028, "vega": 0.0042, "theta": -0.0035, "rho": 0.005, "theo": 11.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CRCA270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 675.0, "iv": 2.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0028, "vega": 0.0042, "theta": -0.0035, "rho": -0.002, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 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": "CRCA270319C00003000", "bid": 8.9, "bid_size": 201.0, "ask": 10.7, "ask_size": 201.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.005, "vega": 0.0062, "theta": -0.0044, "rho": 0.0079, "theo": 10.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CRCA270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 672.0, "iv": 2.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.005, "vega": 0.0062, "theta": -0.0044, "rho": -0.0029, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRCA270319C00004000", "bid": 8.1, "bid_size": 216.0, "ask": 9.9, "ask_size": 216.0, "iv": 1.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0076, "vega": 0.0084, "theta": -0.0053, "rho": 0.0105, "theo": 9.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "CRCA270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 456.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0077, "vega": 0.0085, "theta": -0.0053, "rho": -0.0041, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 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": "CRCA270319C00005000", "bid": 7.3, "bid_size": 216.0, "ask": 9.1, "ask_size": 216.0, "iv": 1.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0108, "vega": 0.011, "theta": -0.0064, "rho": 0.0126, "theo": 8.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CRCA270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 446.0, "iv": 1.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0109, "vega": 0.011, "theta": -0.0064, "rho": -0.0056, "theo": 0.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRCA270319C00006000", "bid": 6.6, "bid_size": 216.0, "ask": 8.4, "ask_size": 216.0, "iv": 1.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0143, "vega": 0.0138, "theta": -0.0076, "rho": 0.0142, "theo": 7.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-08T13:32:29", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CRCA270319P00006000", "bid": 0.15, "bid_size": 613.0, "ask": 1.45, "ask_size": 464.0, "iv": 1.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0144, "vega": 0.0138, "theta": -0.0076, "rho": -0.0075, "theo": 0.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "CRCA270319C00007000", "bid": 6.0, "bid_size": 216.0, "ask": 7.8, "ask_size": 216.0, "iv": 1.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0178, "vega": 0.0166, "theta": -0.0088, "rho": 0.0153, "theo": 7.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CRCA270319P00007000", "bid": 0.55, "bid_size": 251.0, "ask": 1.85, "ask_size": 470.0, "iv": 1.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.018, "vega": 0.0167, "theta": -0.0089, "rho": -0.0097, "theo": 1.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-15T10:26:31", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CRCA270319C00008000", "bid": 5.3, "bid_size": 216.0, "ask": 7.2, "ask_size": 216.0, "iv": 1.3347, "open_interest": 10.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0212, "vega": 0.0194, "theta": -0.0101, "rho": 0.016, "theo": 6.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-08-12T15:24:30", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CRCA270319P00008000", "bid": 0.95, "bid_size": 251.0, "ask": 2.25, "ask_size": 458.0, "iv": 1.4517, "open_interest": 1.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0214, "vega": 0.0194, "theta": -0.0101, "rho": -0.0122, "theo": 1.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-15T10:40:40", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "CRCA270319C00009000", "bid": 4.8, "bid_size": 243.0, "ask": 6.7, "ask_size": 216.0, "iv": 1.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0242, "vega": 0.0218, "theta": -0.0112, "rho": 0.0164, "theo": 5.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "CRCA270319P00009000", "bid": 1.55, "bid_size": 251.0, "ask": 2.7, "ask_size": 416.0, "iv": 1.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0245, "vega": 0.0219, "theta": -0.0113, "rho": -0.0149, "theo": 2.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-15T10:27:06", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CRCA270319C00010000", "bid": 4.5, "bid_size": 231.0, "ask": 6.2, "ask_size": 216.0, "iv": 1.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0268, "vega": 0.024, "theta": -0.0123, "rho": 0.0165, "theo": 5.4596, "change": 0.0, "open": 0.0, "high": 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": "CRCA270319P00010000", "bid": 2.1, "bid_size": 251.0, "ask": 3.2, "ask_size": 262.0, "iv": 1.4638, "open_interest": 4.0, "volume": 2.0, "delta": -0.2308, "gamma": 0.0271, "vega": 0.0241, "theta": -0.0124, "rho": -0.0178, "theo": 2.5551, "change": 0.395, "open": 2.35, "high": 2.42, "low": 2.35, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-10-30T11:05:36", "percent_change": 19.5062, "prev_day_close": 2.64999997615814}, {"option": "CRCA270319C00011000", "bid": 4.0, "bid_size": 289.0, "ask": 5.8, "ask_size": 309.0, "iv": 1.3678, "open_interest": 1.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0289, "vega": 0.0258, "theta": -0.0132, "rho": 0.0165, "theo": 5.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-10T14:20:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CRCA270319P00011000", "bid": 2.55, "bid_size": 251.0, "ask": 3.8, "ask_size": 264.0, "iv": 1.4423, "open_interest": 3.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0293, "vega": 0.0259, "theta": -0.0133, "rho": -0.0207, "theo": 3.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-20T10:20:49", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CRCA270319C00012000", "bid": 3.7, "bid_size": 229.0, "ask": 5.5, "ask_size": 316.0, "iv": 1.3977, "open_interest": 3.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0307, "vega": 0.0274, "theta": -0.0139, "rho": 0.0163, "theo": 4.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-12T11:48:46", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CRCA270319P00012000", "bid": 3.1, "bid_size": 251.0, "ask": 4.4, "ask_size": 269.0, "iv": 1.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0311, "vega": 0.0274, "theta": -0.0141, "rho": -0.0235, "theo": 3.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CRCA270319C00013000", "bid": 3.2, "bid_size": 263.0, "ask": 5.1, "ask_size": 315.0, "iv": 1.3602, "open_interest": 41.0, "volume": 2.0, "delta": 0.6709, "gamma": 0.032, "vega": 0.0286, "theta": -0.0146, "rho": 0.016, "theo": 4.3213, "change": -2.15, "open": 4.38, "high": 4.38, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T13:11:30", "percent_change": -34.6774, "prev_day_close": 4.25}, {"option": "CRCA270319P00013000", "bid": 3.8, "bid_size": 251.0, "ask": 5.1, "ask_size": 307.0, "iv": 1.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0325, "vega": 0.0287, "theta": -0.0148, "rho": -0.0263, "theo": 4.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-15T10:41:06", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "CRCA270319C00014000", "bid": 3.1, "bid_size": 229.0, "ask": 4.8, "ask_size": 316.0, "iv": 1.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.033, "vega": 0.0296, "theta": -0.0151, "rho": 0.0156, "theo": 4.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CRCA270319P00014000", "bid": 4.5, "bid_size": 262.0, "ask": 5.7, "ask_size": 249.0, "iv": 1.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0336, "vega": 0.0296, "theta": -0.0154, "rho": -0.029, "theo": 5.0627, "change": 0.0, "open": 0.0, "high": 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": "CRCA270319C00015000", "bid": 3.1, "bid_size": 251.0, "ask": 4.5, "ask_size": 325.0, "iv": 1.4422, "open_interest": 19.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.0338, "vega": 0.0303, "theta": -0.0155, "rho": 0.0153, "theo": 3.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-10-14T11:23:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CRCA270319P00015000", "bid": 5.4, "bid_size": 250.0, "ask": 6.7, "ask_size": 286.0, "iv": 1.5146, "open_interest": 52.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0345, "vega": 0.0303, "theta": -0.0158, "rho": -0.0317, "theo": 5.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-22T10:10:28", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CRCA270319C00016000", "bid": 2.75, "bid_size": 250.0, "ask": 4.2, "ask_size": 333.0, "iv": 1.4194, "open_interest": 2.0, "volume": 0.0, "delta": 0.584, "gamma": 0.0343, "vega": 0.0308, "theta": -0.0158, "rho": 0.0149, "theo": 3.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-24T11:41:15", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "CRCA270319P00016000", "bid": 6.0, "bid_size": 251.0, "ask": 7.2, "ask_size": 249.0, "iv": 1.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0351, "vega": 0.0308, "theta": -0.0161, "rho": -0.0343, "theo": 6.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CRCA270319C00017000", "bid": 2.55, "bid_size": 250.0, "ask": 4.0, "ask_size": 341.0, "iv": 1.4303, "open_interest": 1.0, "volume": 4.0, "delta": 0.558, "gamma": 0.0346, "vega": 0.0312, "theta": -0.016, "rho": 0.0144, "theo": 3.2795, "change": -1.85, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T11:58:38", "percent_change": -37.3737, "prev_day_close": 3.27499997615814}, {"option": "CRCA270319P00017000", "bid": 6.9, "bid_size": 249.0, "ask": 8.0, "ask_size": 249.0, "iv": 1.4834, "open_interest": 5.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0355, "vega": 0.0312, "theta": -0.0164, "rho": -0.0365, "theo": 7.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CRCA270319C00018000", "bid": 2.5, "bid_size": 251.0, "ask": 3.8, "ask_size": 342.0, "iv": 1.4586, "open_interest": 15.0, "volume": 1.0, "delta": 0.5335, "gamma": 0.0348, "vega": 0.0314, "theta": -0.0162, "rho": 0.014, "theo": 3.0774, "change": -1.39, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-10-30T09:35:18", "percent_change": -30.2174, "prev_day_close": 3.14999997615814}, {"option": "CRCA270319P00018000", "bid": 7.7, "bid_size": 249.0, "ask": 9.0, "ask_size": 249.0, "iv": 1.5227, "open_interest": 1.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0357, "vega": 0.0313, "theta": -0.0166, "rho": -0.0391, "theo": 8.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-10-27T15:34:43", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "CRCA270319C00019000", "bid": 2.35, "bid_size": 251.0, "ask": 3.5, "ask_size": 353.0, "iv": 1.4493, "open_interest": 14.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0348, "vega": 0.0315, "theta": -0.0162, "rho": 0.0136, "theo": 2.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-09-03T13:52:28", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CRCA270319P00019000", "bid": 8.5, "bid_size": 249.0, "ask": 9.7, "ask_size": 249.0, "iv": 1.5084, "open_interest": 7.0, "volume": 3.0, "delta": -0.4953, "gamma": 0.0358, "vega": 0.0314, "theta": -0.0167, "rho": -0.0412, "theo": 8.883, "change": 0.6, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 8.0, "prev_day_close": 9.09999990463257}, {"option": "CRCA270319C00020000", "bid": 2.15, "bid_size": 252.0, "ask": 3.4, "ask_size": 354.0, "iv": 1.4589, "open_interest": 34.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0347, "vega": 0.0315, "theta": -0.0163, "rho": 0.0132, "theo": 2.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T10:25:18", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "CRCA270319P00020000", "bid": 9.3, "bid_size": 249.0, "ask": 10.7, "ask_size": 276.0, "iv": 1.537, "open_interest": 17.0, "volume": 1.0, "delta": -0.5178, "gamma": 0.0358, "vega": 0.0313, "theta": -0.0168, "rho": -0.043, "theo": 9.7052, "change": 1.55, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-30T15:40:10", "percent_change": 18.4524, "prev_day_close": 10.0}, {"option": "CRCA270319C00021000", "bid": 2.0, "bid_size": 250.0, "ask": 3.2, "ask_size": 352.0, "iv": 1.4561, "open_interest": 4.0, "volume": 0.0, "delta": 0.468, "gamma": 0.0345, "vega": 0.0314, "theta": -0.0162, "rho": 0.0127, "theo": 2.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-08-31T15:34:24", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CRCA270319P00021000", "bid": 9.9, "bid_size": 250.0, "ask": 11.5, "ask_size": 249.0, "iv": 1.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0357, "vega": 0.0312, "theta": -0.0168, "rho": -0.0454, "theo": 10.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "CRCA270319C00022000", "bid": 1.85, "bid_size": 250.0, "ask": 3.1, "ask_size": 393.0, "iv": 1.4652, "open_interest": 6.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0342, "vega": 0.0312, "theta": -0.0162, "rho": 0.0123, "theo": 2.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-14T11:22:54", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "CRCA270319P00022000", "bid": 10.7, "bid_size": 250.0, "ask": 12.4, "ask_size": 277.0, "iv": 1.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0355, "vega": 0.031, "theta": -0.0168, "rho": -0.0472, "theo": 11.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "CRCA270319C00023000", "bid": 1.7, "bid_size": 251.0, "ask": 2.95, "ask_size": 251.0, "iv": 1.3814, "open_interest": 9.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.0339, "vega": 0.031, "theta": -0.0161, "rho": 0.0119, "theo": 2.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-01T15:59:04", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "CRCA270319P00023000", "bid": 11.4, "bid_size": 251.0, "ask": 13.2, "ask_size": 249.0, "iv": 1.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0353, "vega": 0.0307, "theta": -0.0168, "rho": -0.0487, "theo": 12.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-21T12:36:34", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "CRCA270319C00024000", "bid": 1.45, "bid_size": 250.0, "ask": 2.85, "ask_size": 253.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0335, "vega": 0.0307, "theta": -0.016, "rho": 0.0116, "theo": 2.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-14T11:23:46", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CRCA270319P00024000", "bid": 12.4, "bid_size": 248.0, "ask": 14.1, "ask_size": 247.0, "iv": 1.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.035, "vega": 0.0303, "theta": -0.0167, "rho": -0.0503, "theo": 13.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-09-03T09:57:49", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CRCA270319C00025000", "bid": 1.2, "bid_size": 251.0, "ask": 2.65, "ask_size": 389.0, "iv": 1.4141, "open_interest": 2.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0331, "vega": 0.0304, "theta": -0.0159, "rho": 0.0112, "theo": 2.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T10:43:08", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "CRCA270319P00025000", "bid": 12.8, "bid_size": 297.0, "ask": 14.9, "ask_size": 228.0, "iv": 1.4085, "open_interest": 2.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0347, "vega": 0.0299, "theta": -0.0166, "rho": -0.052, "theo": 14.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-22T14:58:28", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "CRCA270319C00030000", "bid": 0.05, "bid_size": 1147.0, "ask": 2.25, "ask_size": 365.0, "iv": 1.4079, "open_interest": 12.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0306, "vega": 0.0284, "theta": -0.015, "rho": 0.0095, "theo": 1.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T10:22:58", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CRCA270319P00030000", "bid": 17.0, "bid_size": 331.0, "ask": 19.4, "ask_size": 241.0, "iv": 1.3544, "open_interest": 1.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0327, "vega": 0.0276, "theta": -0.016, "rho": -0.058, "theo": 18.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-08-25T13:51:00", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "CRCA270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 408.0, "iv": 1.34, "open_interest": 28.0, "volume": 5.0, "delta": 0.2738, "gamma": 0.028, "vega": 0.0262, "theta": -0.0139, "rho": 0.0081, "theo": 1.2961, "change": -0.65, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T09:37:37", "percent_change": -37.1429, "prev_day_close": 0.925000011920929}, {"option": "CRCA270319P00035000", "bid": 21.3, "bid_size": 321.0, "ask": 24.2, "ask_size": 46.0, "iv": 1.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0306, "vega": 0.0248, "theta": -0.0152, "rho": -0.0614, "theo": 23.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "CRCA270617C00005000", "bid": 7.5, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 1.168, "open_interest": 5.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0086, "vega": 0.0154, "theta": -0.0052, "rho": 0.0153, "theo": 9.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-10-29T15:16:31", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CRCA270617P00005000", "bid": 0.55, "bid_size": 211.0, "ask": 1.85, "ask_size": 544.0, "iv": 1.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0087, "vega": 0.0155, "theta": -0.0057, "rho": -0.0131, "theo": 1.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CRCA270617C00007000", "bid": 6.3, "bid_size": 235.0, "ask": 8.6, "ask_size": 238.0, "iv": 1.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0134, "vega": 0.0214, "theta": -0.0067, "rho": 0.0195, "theo": 7.9509, "change": 0.0, "open": 0.0, "high": 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": "CRCA270617P00007000", "bid": 0.95, "bid_size": 243.0, "ask": 2.7, "ask_size": 429.0, "iv": 1.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0136, "vega": 0.0215, "theta": -0.0072, "rho": -0.0198, "theo": 2.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "CRCA270617C00008000", "bid": 5.9, "bid_size": 230.0, "ask": 8.2, "ask_size": 283.0, "iv": 1.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0156, "vega": 0.0242, "theta": -0.0074, "rho": 0.0208, "theo": 7.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CRCA270617P00008000", "bid": 1.45, "bid_size": 265.0, "ask": 3.2, "ask_size": 421.0, "iv": 1.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0158, "vega": 0.0243, "theta": -0.0079, "rho": -0.0235, "theo": 2.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CRCA270617C00009000", "bid": 5.4, "bid_size": 271.0, "ask": 7.7, "ask_size": 255.0, "iv": 1.3267, "open_interest": 1.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0176, "vega": 0.0268, "theta": -0.0081, "rho": 0.0218, "theo": 6.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-10-29T13:56:42", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CRCA270617P00009000", "bid": 1.95, "bid_size": 273.0, "ask": 3.8, "ask_size": 442.0, "iv": 1.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0179, "vega": 0.0269, "theta": -0.0085, "rho": -0.0275, "theo": 2.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CRCA270617C00010000", "bid": 5.0, "bid_size": 291.0, "ask": 7.4, "ask_size": 297.0, "iv": 1.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0194, "vega": 0.029, "theta": -0.0087, "rho": 0.0224, "theo": 6.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CRCA270617P00010000", "bid": 2.6, "bid_size": 232.0, "ask": 4.4, "ask_size": 299.0, "iv": 1.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0198, "vega": 0.0292, "theta": -0.0091, "rho": -0.0316, "theo": 3.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CRCA270617C00011000", "bid": 4.6, "bid_size": 239.0, "ask": 7.0, "ask_size": 271.0, "iv": 1.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.021, "vega": 0.031, "theta": -0.0093, "rho": 0.0228, "theo": 6.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CRCA270617P00011000", "bid": 3.9, "bid_size": 3.0, "ask": 5.0, "ask_size": 313.0, "iv": 1.5451, "open_interest": 4.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0214, "vega": 0.0312, "theta": -0.0096, "rho": -0.0357, "theo": 4.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-27T10:10:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CRCA270617C00012000", "bid": 4.1, "bid_size": 347.0, "ask": 6.7, "ask_size": 286.0, "iv": 1.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0223, "vega": 0.0328, "theta": -0.0098, "rho": 0.023, "theo": 5.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CRCA270617P00012000", "bid": 3.8, "bid_size": 233.0, "ask": 5.7, "ask_size": 290.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0229, "vega": 0.033, "theta": -0.0101, "rho": -0.0397, "theo": 4.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "CRCA270617C00013000", "bid": 4.0, "bid_size": 240.0, "ask": 6.4, "ask_size": 280.0, "iv": 1.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0235, "vega": 0.0343, "theta": -0.0102, "rho": 0.023, "theo": 5.4335, "change": 0.0, "open": 0.0, "high": 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": "CRCA270617P00013000", "bid": 4.5, "bid_size": 273.0, "ask": 6.4, "ask_size": 298.0, "iv": 1.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0242, "vega": 0.0345, "theta": -0.0105, "rho": -0.0438, "theo": 5.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CRCA270617C00014000", "bid": 3.7, "bid_size": 259.0, "ask": 6.2, "ask_size": 311.0, "iv": 1.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0244, "vega": 0.0356, "theta": -0.0106, "rho": 0.023, "theo": 5.142, "change": 0.0, "open": 0.0, "high": 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": "CRCA270617P00014000", "bid": 5.2, "bid_size": 286.0, "ask": 7.1, "ask_size": 281.0, "iv": 1.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0252, "vega": 0.0357, "theta": -0.0108, "rho": -0.0478, "theo": 6.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "CRCA270617C00015000", "bid": 3.4, "bid_size": 345.0, "ask": 6.0, "ask_size": 329.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0253, "vega": 0.0366, "theta": -0.0109, "rho": 0.0228, "theo": 4.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "CRCA270617P00015000", "bid": 5.9, "bid_size": 222.0, "ask": 7.9, "ask_size": 253.0, "iv": 1.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0261, "vega": 0.0368, "theta": -0.0111, "rho": -0.0518, "theo": 6.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CRCA270617C00016000", "bid": 3.2, "bid_size": 243.0, "ask": 5.7, "ask_size": 295.0, "iv": 1.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0259, "vega": 0.0375, "theta": -0.0112, "rho": 0.0226, "theo": 4.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CRCA270617P00016000", "bid": 6.7, "bid_size": 211.0, "ask": 8.6, "ask_size": 229.0, "iv": 1.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0269, "vega": 0.0377, "theta": -0.0114, "rho": -0.0555, "theo": 7.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CRCA270617C00017000", "bid": 3.5, "bid_size": 208.0, "ask": 5.3, "ask_size": 295.0, "iv": 1.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0265, "vega": 0.0383, "theta": -0.0114, "rho": 0.0223, "theo": 4.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CRCA270617P00017000", "bid": 7.6, "bid_size": 211.0, "ask": 9.4, "ask_size": 223.0, "iv": 1.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0276, "vega": 0.0384, "theta": -0.0116, "rho": -0.0592, "theo": 8.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CRCA270617C00018000", "bid": 3.3, "bid_size": 210.0, "ask": 5.1, "ask_size": 294.0, "iv": 1.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0269, "vega": 0.0389, "theta": -0.0116, "rho": 0.0221, "theo": 4.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CRCA270617P00018000", "bid": 8.3, "bid_size": 211.0, "ask": 10.2, "ask_size": 209.0, "iv": 1.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0281, "vega": 0.0389, "theta": -0.0118, "rho": -0.0626, "theo": 9.0538, "change": 0.0, "open": 0.0, "high": 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": "CRCA270617C00019000", "bid": 3.2, "bid_size": 210.0, "ask": 5.0, "ask_size": 312.0, "iv": 1.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0273, "vega": 0.0394, "theta": -0.0117, "rho": 0.0217, "theo": 4.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CRCA270617P00019000", "bid": 9.2, "bid_size": 211.0, "ask": 11.0, "ask_size": 220.0, "iv": 1.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0286, "vega": 0.0393, "theta": -0.0119, "rho": -0.0658, "theo": 9.8464, "change": 0.0, "open": 0.0, "high": 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": "CRCA270617C00020000", "bid": 3.1, "bid_size": 212.0, "ask": 4.8, "ask_size": 322.0, "iv": 1.4228, "open_interest": 5.0, "volume": 10.0, "delta": 0.5714, "gamma": 0.0275, "vega": 0.0397, "theta": -0.0118, "rho": 0.0214, "theo": 3.835, "change": -2.2, "open": 3.95, "high": 3.95, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T14:40:36", "percent_change": -39.2857, "prev_day_close": 3.95000004768372}, {"option": "CRCA270617P00020000", "bid": 10.2, "bid_size": 210.0, "ask": 11.8, "ask_size": 209.0, "iv": 1.4815, "open_interest": 10.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0289, "vega": 0.0396, "theta": -0.012, "rho": -0.069, "theo": 10.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-20T10:00:14", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CRCA270617C00021000", "bid": 2.9, "bid_size": 210.0, "ask": 4.7, "ask_size": 330.0, "iv": 1.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.5542, "gamma": 0.0277, "vega": 0.04, "theta": -0.0119, "rho": 0.021, "theo": 3.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CRCA270617P00021000", "bid": 10.7, "bid_size": 224.0, "ask": 12.6, "ask_size": 209.0, "iv": 1.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0292, "vega": 0.0398, "theta": -0.0121, "rho": -0.072, "theo": 11.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CRCA270617C00022000", "bid": 2.85, "bid_size": 210.0, "ask": 4.5, "ask_size": 309.0, "iv": 1.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0278, "vega": 0.0402, "theta": -0.012, "rho": 0.0207, "theo": 3.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "CRCA270617P00022000", "bid": 11.6, "bid_size": 224.0, "ask": 13.4, "ask_size": 209.0, "iv": 1.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0295, "vega": 0.04, "theta": -0.0121, "rho": -0.0754, "theo": 12.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CRCA270617C00023000", "bid": 2.5, "bid_size": 226.0, "ask": 4.4, "ask_size": 342.0, "iv": 1.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0279, "vega": 0.0403, "theta": -0.012, "rho": 0.0203, "theo": 3.3771, "change": 0.0, "open": 0.0, "high": 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": "CRCA270617P00023000", "bid": 12.2, "bid_size": 211.0, "ask": 14.3, "ask_size": 209.0, "iv": 1.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0296, "vega": 0.04, "theta": -0.0121, "rho": -0.0777, "theo": 13.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CRCA270617C00024000", "bid": 2.3, "bid_size": 215.0, "ask": 4.2, "ask_size": 326.0, "iv": 1.3974, "open_interest": 20.0, "volume": 20.0, "delta": 0.5073, "gamma": 0.0279, "vega": 0.0403, "theta": -0.0121, "rho": 0.0199, "theo": 3.2445, "change": -1.45, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-30T09:51:53", "percent_change": -29.5918, "prev_day_close": 3.24999988079071}, {"option": "CRCA270617P00024000", "bid": 12.9, "bid_size": 267.0, "ask": 15.1, "ask_size": 209.0, "iv": 1.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0298, "vega": 0.04, "theta": -0.0122, "rho": -0.0805, "theo": 14.0042, "change": 0.0, "open": 0.0, "high": 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": "CRCA270617C00025000", "bid": 2.1, "bid_size": 232.0, "ask": 4.1, "ask_size": 326.0, "iv": 1.392, "open_interest": 3.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0279, "vega": 0.0403, "theta": -0.0121, "rho": 0.0196, "theo": 3.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-10-15T13:58:58", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CRCA270617P00025000", "bid": 13.7, "bid_size": 272.0, "ask": 16.0, "ask_size": 209.0, "iv": 1.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0299, "vega": 0.0399, "theta": -0.0122, "rho": -0.0833, "theo": 14.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "CRCA270617C00026000", "bid": 1.9, "bid_size": 250.0, "ask": 4.1, "ask_size": 352.0, "iv": 1.3971, "open_interest": 1.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0278, "vega": 0.0402, "theta": -0.0121, "rho": 0.0192, "theo": 3.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-10-15T13:22:34", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "CRCA270617P00026000", "bid": 14.6, "bid_size": 265.0, "ask": 16.9, "ask_size": 209.0, "iv": 1.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.03, "vega": 0.0397, "theta": -0.0121, "rho": -0.0854, "theo": 15.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CRCA270617C00027000", "bid": 1.7, "bid_size": 337.0, "ask": 4.0, "ask_size": 358.0, "iv": 1.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0277, "vega": 0.0402, "theta": -0.012, "rho": 0.0188, "theo": 2.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CRCA270617P00027000", "bid": 15.2, "bid_size": 232.0, "ask": 17.7, "ask_size": 209.0, "iv": 1.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.03, "vega": 0.0396, "theta": -0.0121, "rho": -0.0881, "theo": 16.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "CRCA270617C00028000", "bid": 1.8, "bid_size": 257.0, "ask": 3.8, "ask_size": 343.0, "iv": 1.4025, "open_interest": 4.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0276, "vega": 0.04, "theta": -0.012, "rho": 0.0185, "theo": 2.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-21T11:07:08", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CRCA270617P00028000", "bid": 16.1, "bid_size": 234.0, "ask": 18.6, "ask_size": 209.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.5624, "gamma": 0.03, "vega": 0.0393, "theta": -0.0121, "rho": -0.0897, "theo": 17.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "CRCA270617C00030000", "bid": 1.35, "bid_size": 264.0, "ask": 3.6, "ask_size": 348.0, "iv": 1.3706, "open_interest": 16.0, "volume": 16.0, "delta": 0.4305, "gamma": 0.0273, "vega": 0.0396, "theta": -0.012, "rho": 0.0178, "theo": 2.6034, "change": -1.475, "open": 3.2, "high": 3.2, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T09:35:39", "percent_change": -37.1069, "prev_day_close": 2.47499996423721}, {"option": "CRCA270617P00030000", "bid": 18.9, "bid_size": 117.0, "ask": 20.4, "ask_size": 209.0, "iv": 1.4954, "open_interest": 2.0, "volume": 3.0, "delta": -0.588, "gamma": 0.03, "vega": 0.0386, "theta": -0.012, "rho": -0.0932, "theo": 19.2895, "change": 1.99, "open": 19.48, "high": 19.79, "low": 19.48, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-10-30T13:21:02", "percent_change": 11.1798, "prev_day_close": 19.6499996185303}], "symbol": "CRCA", "security_type": "stock", "exchange_id": 3, "current_price": 12.81, "price_change": -2.91, "price_change_percent": -22.7166, "bid": 12.42, "ask": 13.0, "bid_size": 200, "ask_size": 100, "open": 13.62, "high": 13.62, "low": 12.18, "close": 12.81, "prev_day_close": 12.81, "volume": 546211, "iv30": 164.713, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-30T15:59:55", "tick": "down"}, "symbol": "CRCA"}