{"timestamp": "2026-11-09 23:37:53", "data": {"options": [{"option": "CRCD261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.044, "vega": 0.0004, "theta": -0.0086, "rho": 0.0001, "theo": 1.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T15:02:40", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CRCD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0394, "vega": 0.0004, "theta": -0.0077, "rho": 0.0, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRCD261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.411, "open_interest": 28.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.208, "vega": 0.0011, "theta": -0.0129, "rho": 0.0003, "theo": 0.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:23:38", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRCD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0922, "open_interest": 40.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.1974, "vega": 0.0012, "theta": -0.0124, "rho": -0.0002, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:57:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0528, "open_interest": 64.0, "volume": 0.0, "delta": 0.4746, "gamma": 0.4631, "vega": 0.002, "theta": -0.016, "rho": 0.0003, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:30:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCD261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.98, "open_interest": 8.0, "volume": 2.0, "delta": -0.5181, "gamma": 0.4535, "vega": 0.0019, "theta": -0.0156, "rho": -0.0007, "theo": 0.4535, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:39:19", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "CRCD261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.2742, "vega": 0.0016, "theta": -0.0171, "rho": 0.0002, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 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": "CRCD261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5964, "open_interest": 4.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.2707, "vega": 0.0016, "theta": -0.0167, "rho": -0.0012, "theo": 1.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T15:30:53", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CRCD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.186, "vega": 0.0013, "theta": -0.0174, "rho": 0.0001, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8582, "open_interest": 1.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.1842, "vega": 0.0013, "theta": -0.0169, "rho": -0.0016, "theo": 2.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-16T15:42:28", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "CRCD261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8893, "open_interest": 0.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.1432, "vega": 0.0012, "theta": -0.0174, "rho": 0.0001, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRCD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.1421, "vega": 0.0012, "theta": -0.0169, "rho": -0.002, "theo": 3.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRCD261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0638, "vega": 0.0008, "theta": -0.0054, "rho": 0.0003, "theo": 1.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T11:50:57", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CRCD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0439, "vega": 0.0011, "theta": -0.0037, "rho": -0.0003, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRCD261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.587, "open_interest": 2.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.192, "vega": 0.0024, "theta": -0.0068, "rho": 0.0008, "theo": 0.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T10:34:36", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRCD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7632, "open_interest": 10.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.1626, "vega": 0.0025, "theta": -0.0058, "rho": -0.0009, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T11:27:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCD261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5612, "open_interest": 1.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.2702, "vega": 0.0035, "theta": -0.0078, "rho": 0.0009, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T15:17:49", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CRCD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.2502, "vega": 0.0035, "theta": -0.0072, "rho": -0.0023, "theo": 0.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "CRCD261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.2144, "vega": 0.0034, "theta": -0.0082, "rho": 0.0007, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 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": "CRCD261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4543, "open_interest": 50.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.2048, "vega": 0.0033, "theta": -0.0077, "rho": -0.0037, "theo": 1.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T11:47:00", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "CRCD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0191, "open_interest": 1.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.1704, "vega": 0.0031, "theta": -0.0084, "rho": 0.0005, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T14:49:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRCD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6214, "open_interest": 1.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.1646, "vega": 0.003, "theta": -0.0079, "rho": -0.005, "theo": 2.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-09T11:53:38", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "CRCD261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3304, "open_interest": 5.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.1429, "vega": 0.0028, "theta": -0.0086, "rho": 0.0005, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-12T12:02:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRCD261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.139, "vega": 0.0028, "theta": -0.008, "rho": -0.0061, "theo": 3.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CRCD261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4838, "open_interest": 100.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.1247, "vega": 0.0027, "theta": -0.0087, "rho": 0.0004, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:31:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.1218, "vega": 0.0026, "theta": -0.008, "rho": -0.0072, "theo": 4.481, "change": 0.0, "open": 0.0, "high": 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": "CRCD261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6849, "open_interest": 1.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.1117, "vega": 0.0026, "theta": -0.0087, "rho": 0.0004, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-14T15:31:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1194, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.1096, "vega": 0.0025, "theta": -0.008, "rho": -0.0082, "theo": 5.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CRCD261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.1021, "vega": 0.0024, "theta": -0.0088, "rho": 0.0004, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.1006, "vega": 0.0024, "theta": -0.008, "rho": -0.0091, "theo": 6.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CRCD261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0034, "open_interest": 2.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0945, "vega": 0.0024, "theta": -0.0088, "rho": 0.0003, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T09:30:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0937, "vega": 0.0024, "theta": -0.008, "rho": -0.0099, "theo": 7.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CRCD270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0748, "vega": 0.0009, "theta": -0.0042, "rho": 0.0004, "theo": 1.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T15:07:16", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CRCD270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.044, "vega": 0.0015, "theta": -0.0026, "rho": -0.0006, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRCD270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3361, "open_interest": 15.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.1914, "vega": 0.0031, "theta": -0.005, "rho": 0.0012, "theo": 1.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:42:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRCD270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5117, "open_interest": 2.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.1463, "vega": 0.0034, "theta": -0.0039, "rho": -0.0018, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T09:30:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRCD270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6049, "open_interest": 6.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.2384, "vega": 0.0045, "theta": -0.0053, "rho": 0.0013, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:52:10", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CRCD270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.2081, "vega": 0.0044, "theta": -0.0046, "rho": -0.004, "theo": 0.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "CRCD270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6888, "open_interest": 200.0, "volume": 0.0, "delta": 0.3743, "gamma": 0.1947, "vega": 0.0044, "theta": -0.0054, "rho": 0.0011, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-27T15:02:52", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CRCD270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.1789, "vega": 0.0042, "theta": -0.0048, "rho": -0.0063, "theo": 1.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CRCD270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7893, "open_interest": 1.0, "volume": 0.0, "delta": 0.304, "gamma": 0.1591, "vega": 0.0041, "theta": -0.0055, "rho": 0.0009, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T12:08:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRCD270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1836, "open_interest": 1.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.1493, "vega": 0.004, "theta": -0.0049, "rho": -0.0084, "theo": 2.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-03-03T13:50:35", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CRCD270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.1359, "vega": 0.0039, "theta": -0.0056, "rho": 0.0008, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 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": "CRCD270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.1291, "vega": 0.0037, "theta": -0.0049, "rho": -0.0103, "theo": 3.6141, "change": 0.0, "open": 0.0, "high": 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": "CRCD270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1589, "open_interest": 4.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.1201, "vega": 0.0036, "theta": -0.0056, "rho": 0.0007, "theo": 0.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-18T15:46:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRCD270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9545, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.1151, "vega": 0.0035, "theta": -0.0049, "rho": -0.0121, "theo": 4.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "CRCD270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2476, "open_interest": 1.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.1086, "vega": 0.0035, "theta": -0.0057, "rho": 0.0007, "theo": 0.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-06-03T11:21:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRCD270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.1051, "vega": 0.0034, "theta": -0.0049, "rho": -0.0136, "theo": 5.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CRCD270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0999, "vega": 0.0033, "theta": -0.0057, "rho": 0.0006, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 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": "CRCD270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0975, "vega": 0.0033, "theta": -0.0048, "rho": -0.015, "theo": 6.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CRCD270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0931, "vega": 0.0032, "theta": -0.0057, "rho": 0.0006, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-07T10:39:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRCD270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0917, "vega": 0.0032, "theta": -0.0048, "rho": -0.0163, "theo": 7.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-03-02T10:22:42", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CRCD270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5222, "open_interest": 1.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0875, "vega": 0.0031, "theta": -0.0057, "rho": 0.0006, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-06-18T11:34:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRCD270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0871, "vega": 0.0031, "theta": -0.0048, "rho": -0.0174, "theo": 8.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CRCD270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.083, "vega": 0.0031, "theta": -0.0058, "rho": 0.0005, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 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": "CRCD270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0834, "vega": 0.0031, "theta": -0.0047, "rho": -0.0183, "theo": 9.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CRCD270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0791, "vega": 0.003, "theta": -0.0058, "rho": 0.0005, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRCD270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0803, "vega": 0.003, "theta": -0.0047, "rho": -0.0194, "theo": 10.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CRCD270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0758, "vega": 0.003, "theta": -0.0058, "rho": 0.0005, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0778, "vega": 0.003, "theta": -0.0046, "rho": -0.0201, "theo": 11.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CRCD270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7538, "open_interest": 2.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.073, "vega": 0.0029, "theta": -0.0058, "rho": 0.0005, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0756, "vega": 0.0029, "theta": -0.0046, "rho": -0.0209, "theo": 12.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-07-17T09:43:31", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CRCD270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0246, "open_interest": 1.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0628, "vega": 0.0027, "theta": -0.0058, "rho": 0.0004, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T09:30:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0687, "vega": 0.0028, "theta": -0.0044, "rho": -0.0239, "theo": 17.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "CRCD270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0564, "vega": 0.0026, "theta": -0.0058, "rho": 0.0004, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.065, "vega": 0.0027, "theta": -0.0042, "rho": -0.0259, "theo": 22.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-02-25T10:36:21", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "CRCD270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.052, "vega": 0.0024, "theta": -0.0058, "rho": 0.0004, "theo": 0.1508, "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": 0.200000002980232}, {"option": "CRCD270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0631, "vega": 0.0026, "theta": -0.004, "rho": -0.0283, "theo": 27.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "CRCD270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0488, "vega": 0.0024, "theta": -0.0058, "rho": 0.0004, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.062, "vega": 0.0025, "theta": -0.0038, "rho": -0.0286, "theo": 32.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "CRCD270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0462, "vega": 0.0023, "theta": -0.0058, "rho": 0.0003, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0615, "vega": 0.0024, "theta": -0.0036, "rho": -0.0307, "theo": 37.3333, "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": 37.3999996185303}, {"option": "CRCD270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7215, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0441, "vega": 0.0023, "theta": -0.0058, "rho": 0.0003, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0618, "vega": 0.0023, "theta": -0.0034, "rho": -0.0305, "theo": 42.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-02-13T14:25:36", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "CRCD270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8064, "open_interest": 40.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0423, "vega": 0.0022, "theta": -0.0058, "rho": 0.0003, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-05-21T15:12:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0621, "vega": 0.0022, "theta": -0.0032, "rho": -0.0304, "theo": 47.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "CRCD270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0409, "vega": 0.0022, "theta": -0.0058, "rho": 0.0003, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0622, "vega": 0.0022, "theta": -0.0029, "rho": -0.0321, "theo": 52.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "CRCD270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9508, "open_interest": 40.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0396, "vega": 0.0022, "theta": -0.0058, "rho": 0.0003, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-05-21T15:12:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRCD270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0628, "vega": 0.0021, "theta": -0.0028, "rho": -0.0309, "theo": 57.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "CRCD270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.077, "vega": 0.0016, "theta": -0.0037, "rho": 0.0007, "theo": 1.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CRCD270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0377, "vega": 0.0023, "theta": -0.0019, "rho": -0.0016, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 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": "CRCD270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4678, "open_interest": 5.0, "volume": 0.0, "delta": 0.745, "gamma": 0.152, "vega": 0.0044, "theta": -0.0038, "rho": 0.0018, "theo": 1.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-07T09:30:31", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CRCD270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2754, "open_interest": 3.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.1025, "vega": 0.0046, "theta": -0.0026, "rho": -0.0042, "theo": 0.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T11:56:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRCD270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6085, "open_interest": 2.0, "volume": 0.0, "delta": 0.5547, "gamma": 0.1673, "vega": 0.0058, "theta": -0.0039, "rho": 0.0021, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T11:58:51", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CRCD270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.1327, "vega": 0.0056, "theta": -0.003, "rho": -0.0079, "theo": 1.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "CRCD270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.1462, "vega": 0.006, "theta": -0.004, "rho": 0.002, "theo": 0.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "CRCD270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4359, "gamma": 0.1248, "vega": 0.0057, "theta": -0.0033, "rho": -0.0116, "theo": 2.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "CRCD270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6768, "open_interest": 2.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.1281, "vega": 0.0059, "theta": -0.0042, "rho": 0.0018, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T15:19:32", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CRCD270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.4809, "gamma": 0.1136, "vega": 0.0057, "theta": -0.0034, "rho": -0.015, "theo": 2.9831, "change": 0.0, "open": 0.0, "high": 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": "CRCD270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.1152, "vega": 0.0058, "theta": -0.0043, "rho": 0.0017, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:42:17", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRCD270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.1049, "vega": 0.0056, "theta": -0.0035, "rho": -0.0178, "theo": 3.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "CRCD270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.866, "open_interest": 0.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.1059, "vega": 0.0057, "theta": -0.0044, "rho": 0.0016, "theo": 0.4454, "change": 0.0, "open": 0.0, "high": 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": "CRCD270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0985, "vega": 0.0055, "theta": -0.0036, "rho": -0.0204, "theo": 4.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CRCD270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3245, "gamma": 0.099, "vega": 0.0056, "theta": -0.0045, "rho": 0.0015, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 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": "CRCD270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0937, "vega": 0.0055, "theta": -0.0037, "rho": -0.0226, "theo": 5.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CRCD270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9866, "open_interest": 0.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0935, "vega": 0.0055, "theta": -0.0046, "rho": 0.0014, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 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": "CRCD270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.09, "vega": 0.0054, "theta": -0.0037, "rho": -0.0247, "theo": 6.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CRCD270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0225, "open_interest": 0.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.089, "vega": 0.0055, "theta": -0.0047, "rho": 0.0014, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 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": "CRCD270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0872, "vega": 0.0054, "theta": -0.0037, "rho": -0.0264, "theo": 7.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRCD270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0854, "vega": 0.0054, "theta": -0.0048, "rho": 0.0014, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 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": "CRCD270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0849, "vega": 0.0054, "theta": -0.0038, "rho": -0.0283, "theo": 8.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "CRCD270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0823, "vega": 0.0053, "theta": -0.0048, "rho": 0.0013, "theo": 0.3991, "change": 0.0, "open": 0.0, "high": 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": "CRCD270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0831, "vega": 0.0054, "theta": -0.0038, "rho": -0.0296, "theo": 9.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "CRCD270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0797, "vega": 0.0053, "theta": -0.0049, "rho": 0.0013, "theo": 0.3945, "change": 0.0, "open": 0.0, "high": 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": "CRCD270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5865, "gamma": 0.0816, "vega": 0.0053, "theta": -0.0038, "rho": -0.0311, "theo": 10.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CRCD270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0482, "vega": 0.0028, "theta": -0.0017, "rho": 0.0016, "theo": 2.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CRCD270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0308, "vega": 0.003, "theta": -0.0013, "rho": -0.003, "theo": 0.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CRCD270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0974, "vega": 0.0057, "theta": -0.0021, "rho": 0.0031, "theo": 1.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "CRCD270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0775, "vega": 0.0057, "theta": -0.0018, "rho": -0.007, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CRCD270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.1218, "vega": 0.0074, "theta": -0.0024, "rho": 0.0036, "theo": 0.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "CRCD270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.1064, "vega": 0.0072, "theta": -0.002, "rho": -0.012, "theo": 1.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CRCD270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.534, "gamma": 0.1202, "vega": 0.0079, "theta": -0.0026, "rho": 0.0035, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "CRCD270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.1106, "vega": 0.0078, "theta": -0.0021, "rho": -0.0166, "theo": 2.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "CRCD270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.1127, "vega": 0.0081, "theta": -0.0028, "rho": 0.0033, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "CRCD270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.1074, "vega": 0.0079, "theta": -0.0022, "rho": -0.0205, "theo": 3.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CRCD270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.1056, "vega": 0.008, "theta": -0.003, "rho": 0.0031, "theo": 0.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRCD270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.1034, "vega": 0.008, "theta": -0.0022, "rho": -0.0237, "theo": 3.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRCD280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.655, "open_interest": 1.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0566, "vega": 0.0032, "theta": -0.0017, "rho": 0.0018, "theo": 2.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-06-30T10:28:42", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "CRCD280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0206, "vega": 0.0036, "theta": -0.0007, "rho": -0.007, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRCD280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4293, "open_interest": 0.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.082, "vega": 0.0068, "theta": -0.0018, "rho": 0.0039, "theo": 1.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRCD280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0449, "vega": 0.0064, "theta": -0.001, "rho": -0.015, "theo": 1.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRCD280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4068, "open_interest": 5.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0871, "vega": 0.0086, "theta": -0.0018, "rho": 0.0046, "theo": 1.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T12:03:52", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "CRCD280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.066, "open_interest": 48.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0581, "vega": 0.0079, "theta": -0.0011, "rho": -0.0233, "theo": 1.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-05-27T14:42:33", "percent_change": 0.0, "prev_day_close": 1.47499994933605}, {"option": "CRCD280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5406, "open_interest": 38.0, "volume": 1.0, "delta": 0.5743, "gamma": 0.0844, "vega": 0.0094, "theta": -0.0019, "rho": 0.0048, "theo": 1.0364, "change": 0.55, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 55.0, "prev_day_close": 0.999999970197678}, {"option": "CRCD280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1523, "open_interest": 0.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0634, "vega": 0.0087, "theta": -0.0012, "rho": -0.0306, "theo": 2.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "CRCD280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.5343, "gamma": 0.0807, "vega": 0.0096, "theta": -0.0019, "rho": 0.0048, "theo": 0.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T11:02:13", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "CRCD280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0797, "open_interest": 3.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.0655, "vega": 0.0091, "theta": -0.0012, "rho": -0.0371, "theo": 3.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-04-15T10:11:09", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CRCD280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0768, "vega": 0.0098, "theta": -0.0019, "rho": 0.0047, "theo": 0.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-19T11:01:59", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRCD280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.915, "open_interest": 0.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0668, "vega": 0.0094, "theta": -0.0012, "rho": -0.0428, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "CRCD280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6373, "open_interest": 1.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0738, "vega": 0.0099, "theta": -0.002, "rho": 0.0046, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-07-28T11:49:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRCD280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0676, "vega": 0.0095, "theta": -0.0013, "rho": -0.0477, "theo": 5.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CRCD280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.071, "vega": 0.01, "theta": -0.002, "rho": 0.0045, "theo": 0.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-07-28T11:49:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CRCD280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.0686, "vega": 0.0097, "theta": -0.0013, "rho": -0.0526, "theo": 6.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "CRCD280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7073, "open_interest": 20.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0688, "vega": 0.01, "theta": -0.002, "rho": 0.0044, "theo": 0.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T13:24:13", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRCD280121P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0693, "vega": 0.0098, "theta": -0.0013, "rho": -0.0567, "theo": 7.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CRCD280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7298, "open_interest": 4.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.067, "vega": 0.0099, "theta": -0.0021, "rho": 0.0044, "theo": 0.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-06-29T15:08:38", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRCD280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5728, "open_interest": 1.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0702, "vega": 0.0098, "theta": -0.0013, "rho": -0.0605, "theo": 8.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-02-26T10:19:38", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CRCD280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0654, "vega": 0.01, "theta": -0.0021, "rho": 0.0043, "theo": 0.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CRCD280121P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0712, "vega": 0.0099, "theta": -0.0013, "rho": -0.0644, "theo": 9.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-06-26T10:24:56", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "CRCD280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0639, "vega": 0.01, "theta": -0.0021, "rho": 0.0042, "theo": 0.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CRCD280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.0722, "vega": 0.0099, "theta": -0.0013, "rho": -0.0679, "theo": 10.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CRCD280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7684, "open_interest": 0.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0626, "vega": 0.01, "theta": -0.0022, "rho": 0.0042, "theo": 0.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRCD280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0731, "vega": 0.01, "theta": -0.0013, "rho": -0.0707, "theo": 11.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CRCD280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7743, "open_interest": 0.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0614, "vega": 0.01, "theta": -0.0022, "rho": 0.0042, "theo": 0.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CRCD280121P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0659, "open_interest": 0.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.074, "vega": 0.01, "theta": -0.0012, "rho": -0.0728, "theo": 12.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CRCD280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8025, "open_interest": 3.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.0604, "vega": 0.0099, "theta": -0.0022, "rho": 0.0041, "theo": 0.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-27T13:59:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CRCD280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0751, "vega": 0.01, "theta": -0.0012, "rho": -0.076, "theo": 13.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "CRCD280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8404, "open_interest": 1.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0566, "vega": 0.01, "theta": -0.0023, "rho": 0.004, "theo": 0.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-14T14:45:29", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRCD280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1726, "open_interest": 3.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0809, "vega": 0.01, "theta": -0.0012, "rho": -0.0886, "theo": 18.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.96, "last_trade_time": "2026-08-27T13:46:17", "percent_change": 0.0, "prev_day_close": 18.2499995231628}, {"option": "CRCD280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8987, "open_interest": 0.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.0538, "vega": 0.0099, "theta": -0.0023, "rho": 0.0038, "theo": 0.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-02-25T11:28:46", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CRCD280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1385, "open_interest": 3.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0865, "vega": 0.0099, "theta": -0.0011, "rho": -0.0965, "theo": 22.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-02-25T09:57:43", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "CRCD280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9389, "open_interest": 0.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0519, "vega": 0.0098, "theta": -0.0024, "rho": 0.0037, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRCD280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0934, "vega": 0.0098, "theta": -0.001, "rho": -0.1067, "theo": 27.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "CRCD280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9675, "open_interest": 0.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0504, "vega": 0.0098, "theta": -0.0024, "rho": 0.0036, "theo": 0.7252, "change": 0.0, "open": 0.0, "high": 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": "CRCD280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.0985, "vega": 0.0095, "theta": -0.0009, "rho": -0.1066, "theo": 32.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "CRCD280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9871, "open_interest": 0.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.0491, "vega": 0.0098, "theta": -0.0025, "rho": 0.0036, "theo": 0.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRCD280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.1033, "vega": 0.0091, "theta": -0.0008, "rho": -0.1073, "theo": 37.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "CRCD280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0002, "open_interest": 0.0, "volume": 0.0, "delta": 0.376, "gamma": 0.048, "vega": 0.0098, "theta": -0.0025, "rho": 0.0036, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRCD280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.1109, "vega": 0.0091, "theta": -0.0008, "rho": -0.1164, "theo": 42.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "CRCD280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0351, "open_interest": 0.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0471, "vega": 0.0098, "theta": -0.0025, "rho": 0.0035, "theo": 0.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRCD280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.1181, "vega": 0.0091, "theta": -0.0007, "rho": -0.1234, "theo": 47.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "CRCD280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.093, "open_interest": 0.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0464, "vega": 0.0097, "theta": -0.0026, "rho": 0.0034, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRCD280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.1244, "vega": 0.0088, "theta": -0.0006, "rho": -0.1239, "theo": 52.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "CRCD280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0457, "vega": 0.0097, "theta": -0.0026, "rho": 0.0034, "theo": 0.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRCD280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8997, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.1291, "vega": 0.0082, "theta": -0.0004, "rho": -0.1166, "theo": 57.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-06-25T10:54:08", "percent_change": 0.0, "prev_day_close": 58.0}], "symbol": "CRCD", "security_type": "stock", "exchange_id": 3, "current_price": 2.85, "price_change": 0.03, "price_change_percent": 1.0638, "bid": 2.82, "ask": 2.84, "bid_size": 100, "ask_size": 3900, "open": 2.99, "high": 3.02, "low": 2.6755, "close": 2.85, "prev_day_close": 2.82, "volume": 3040594, "iv30": 161.165, "iv30_change": 1.347, "iv30_change_percent": 0.8428, "seqno": 10405751815, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "CRCD"}