{"timestamp": "2026-10-23 04:27:29", "data": {"options": [{"option": "CRDL261120C00000500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 4.1287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.2018, "vega": 0.0001, "theta": -0.0008, "rho": 0.0001, "theo": 0.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "CRDL261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.1292, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7312, "gamma": 1.1376, "vega": 0.001, "theta": -0.0019, "rho": 0.0004, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 1.0363, "vega": 0.0011, "theta": -0.0018, "rho": -0.0003, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.7898, "vega": 0.0011, "theta": -0.0024, "rho": 0.0002, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRDL261120P00001500", "bid": 0.1, "bid_size": 403.0, "ask": 1.1, "ask_size": 2.0, "iv": 2.7162, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.7732, "vega": 0.0011, "theta": -0.0022, "rho": -0.0011, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 330.0, "iv": 3.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.4547, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL261120P00002000", "bid": 0.3, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.4487, "vega": 0.0008, "theta": -0.002, "rho": -0.0016, "theo": 0.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "CRDL261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8682, "open_interest": 5.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.3231, "vega": 0.0007, "theta": -0.0024, "rho": 0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T10:25:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRDL261120P00002500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.3201, "vega": 0.0007, "theta": -0.0018, "rho": -0.002, "theo": 1.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CRDL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 7.0751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.149, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 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": "CRDL261120P00005000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 3.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.1547, "vega": 0.0005, "theta": -0.0007, "rho": -0.0032, "theo": 3.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CRDL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 7.9221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.1062, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL261120P00007500", "bid": 5.9, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 3.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.1188, "vega": 0.0004, "theta": 0.0, "rho": -0.0035, "theo": 6.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "CRDL261218C00000500", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.078, "vega": 0.0002, "theta": 0.0, "rho": 0.0008, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "CRDL261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0786, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL261218C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.7899, "vega": 0.0015, "theta": -0.0011, "rho": 0.001, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CRDL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.8044, "vega": 0.0015, "theta": -0.0012, "rho": -0.0005, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 257.0, "iv": 2.3037, "open_interest": 0.0, "volume": 1.0, "delta": 0.4251, "gamma": 0.6728, "vega": 0.0018, "theta": -0.002, "rho": 0.0006, "theo": 0.1374, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:14:32", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "CRDL261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5251, "open_interest": 1.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.6902, "vega": 0.0018, "theta": -0.0019, "rho": -0.0013, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-16T13:39:18", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CRDL261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.7927, "open_interest": 0.0, "volume": 0.0, "delta": 0.308, "gamma": 0.4872, "vega": 0.0016, "theta": -0.0022, "rho": 0.0004, "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": 0.5}, {"option": "CRDL261218P00002000", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.5034, "vega": 0.0016, "theta": -0.0019, "rho": -0.0017, "theo": 0.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "CRDL261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 2.1921, "open_interest": 615.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.3869, "vega": 0.0015, "theta": -0.0023, "rho": 0.0003, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T15:22:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CRDL261218P00002500", "bid": 0.5, "bid_size": 1.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.4027, "vega": 0.0014, "theta": -0.0018, "rho": -0.002, "theo": 1.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T09:30:10", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CRDL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 899.0, "iv": 3.6689, "open_interest": 12.0, "volume": 0.0, "delta": 0.162, "gamma": 0.2183, "vega": 0.0011, "theta": -0.0023, "rho": 0.0002, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T15:57:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDL261218P00005000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 2.6507, "open_interest": 3.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.2384, "vega": 0.001, "theta": -0.001, "rho": -0.0028, "theo": 3.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-04-30T15:23:00", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CRDL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.4992, "open_interest": 246.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.169, "vega": 0.001, "theta": -0.0024, "rho": 0.0002, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T10:48:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL261218P00007500", "bid": 5.9, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 3.1335, "open_interest": 1.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.1911, "vega": 0.0008, "theta": -0.0001, "rho": -0.0036, "theo": 6.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-05T13:41:48", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CRDL270319C00000500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.1392, "vega": 0.0011, "theta": -0.0004, "rho": 0.0014, "theo": 0.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "CRDL270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.1408, "vega": 0.0011, "theta": -0.0005, "rho": -0.0006, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL270319C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.3838, "vega": 0.0025, "theta": -0.0009, "rho": 0.0018, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CRDL270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.3937, "vega": 0.0025, "theta": -0.001, "rho": -0.0018, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 758.0, "iv": 2.07, "open_interest": 11.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.4563, "vega": 0.003, "theta": -0.0012, "rho": 0.0016, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T12:34:51", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CRDL270319P00001500", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.5184, "open_interest": 1.0, "volume": 0.0, "delta": -0.4765, "gamma": 0.4764, "vega": 0.003, "theta": -0.0012, "rho": -0.0032, "theo": 0.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-16T13:38:55", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CRDL270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 2.0252, "open_interest": 0.0, "volume": 0.0, "delta": 0.45, "gamma": 0.4223, "vega": 0.003, "theta": -0.0013, "rho": 0.0013, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CRDL270319P00002000", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.3494, "open_interest": 8.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.449, "vega": 0.0029, "theta": -0.0012, "rho": -0.0041, "theo": 0.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T11:34:49", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CRDL270319C00002500", "bid": 0.1, "bid_size": 5.0, "ask": 0.25, "ask_size": 50.0, "iv": 1.4092, "open_interest": 1061.0, "volume": 5.0, "delta": 0.3744, "gamma": 0.3774, "vega": 0.0028, "theta": -0.0013, "rho": 0.0011, "theo": 0.1687, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:02:20", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "CRDL270319P00002500", "bid": 0.95, "bid_size": 1.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.3991, "open_interest": 3.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.4088, "vega": 0.0026, "theta": -0.0012, "rho": -0.0047, "theo": 1.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-13T12:36:58", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "CRDL270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1193.0, "iv": 2.2358, "open_interest": 70.0, "volume": 0.0, "delta": 0.221, "gamma": 0.2446, "vega": 0.0022, "theta": -0.0012, "rho": 0.0006, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T15:47:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDL270319P00005000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.8045, "open_interest": 1.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.2973, "vega": 0.0016, "theta": -0.0009, "rho": -0.0054, "theo": 3.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-13T12:36:24", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CRDL270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.3565, "open_interest": 24.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.1878, "vega": 0.0018, "theta": -0.0011, "rho": 0.0005, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T14:00:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL270319P00007500", "bid": 5.9, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 2.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.2719, "vega": 0.0009, "theta": -0.0005, "rho": -0.0042, "theo": 6.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CRDL270617C00000500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.6452, "open_interest": 4.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.1347, "vega": 0.0014, "theta": -0.0002, "rho": 0.0022, "theo": 0.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T10:12:18", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CRDL270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 967.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.1378, "vega": 0.0014, "theta": -0.0003, "rho": -0.0008, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL270617C00001000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.3673, "open_interest": 0.0, "volume": 5.0, "delta": 0.8064, "gamma": 0.4887, "vega": 0.0031, "theta": -0.0004, "rho": 0.0035, "theo": 0.4032, "change": 0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T10:02:20", "percent_change": 8.33333, "prev_day_close": 0.600000012665987}, {"option": "CRDL270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.9202, "open_interest": 0.0, "volume": 0.0, "delta": -0.27, "gamma": 0.5211, "vega": 0.0031, "theta": -0.0005, "rho": -0.0023, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDL270617C00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.7398, "vega": 0.004, "theta": -0.0005, "rho": 0.0027, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CRDL270617P00001500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.8839, "vega": 0.0035, "theta": -0.0006, "rho": -0.0038, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "CRDL270617C00002000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.8767, "open_interest": 0.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.5847, "vega": 0.0033, "theta": -0.0004, "rho": 0.0016, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CRDL270617P00002000", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.833, "vega": 0.0017, "theta": -0.0005, "rho": -0.0023, "theo": 0.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRDL270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.424, "vega": 0.0026, "theta": -0.0004, "rho": 0.0011, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T14:58:32", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CRDL270617P00002500", "bid": 0.1, "bid_size": 982.0, "ask": 5.0, "ask_size": 993.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.1271, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CRDL270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.055, "gamma": 0.1393, "vega": 0.001, "theta": -0.0002, "rho": 0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CRDL270617P00005000", "bid": 1.5, "bid_size": 136.0, "ask": 6.4, "ask_size": 974.0, "iv": 1.6972, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.845, "change": 0.0, "open": 0.0, "high": 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": "CRDL270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.072, "vega": 0.0006, "theta": -0.0001, "rho": 0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CRDL270617P00007500", "bid": 4.0, "bid_size": 143.0, "ask": 8.9, "ask_size": 978.0, "iv": 1.99, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}], "symbol": "CRDL", "security_type": "stock", "exchange_id": 2, "current_price": 1.1578, "price_change": -0.02, "price_change_percent": -1.7391, "bid": 1.15, "ask": 1.16, "bid_size": 4600, "ask_size": 100, "open": 1.16, "high": 1.19, "low": 1.15, "close": 1.15, "prev_day_close": 1.15, "volume": 449538, "iv30": 97.032, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150879462, "last_trade_time": "2026-10-22T15:59:54", "tick": "down"}, "symbol": "CRDL"}