{"timestamp": "2026-11-10 00:26:46", "data": {"options": [{"option": "CRDU261120C00001000", "bid": 2.3, "bid_size": 478.0, "ask": 2.85, "ask_size": 504.0, "iv": 5.3602, "open_interest": 4.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0006, "rho": 0.0004, "theo": 2.5118, "change": 0.675, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:59:01", "percent_change": 36.9863, "prev_day_close": 1.82500004768372}, {"option": "CRDU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1600.0, "iv": 8.0171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "CRDU261120C00002000", "bid": 1.25, "bid_size": 732.0, "ask": 1.85, "ask_size": 499.0, "iv": 2.3313, "open_interest": 4.0, "volume": 2.0, "delta": 0.9537, "gamma": 0.0739, "vega": 0.0006, "theta": -0.0055, "rho": 0.0006, "theo": 1.5399, "change": 0.475, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:51:16", "percent_change": 44.186, "prev_day_close": 1.07500001788139}, {"option": "CRDU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1101.0, "iv": 2.477, "open_interest": 15.0, "volume": 5.0, "delta": -0.0471, "gamma": 0.074, "vega": 0.0006, "theta": -0.0057, "rho": -0.0001, "theo": 0.0294, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:35:00", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "CRDU261120C00003000", "bid": 0.5, "bid_size": 1529.0, "ask": 0.95, "ask_size": 1010.0, "iv": 1.8759, "open_interest": 29.0, "volume": 27.0, "delta": 0.7365, "gamma": 0.2709, "vega": 0.002, "theta": -0.0181, "rho": 0.0006, "theo": 0.7446, "change": 0.325, "open": 0.55, "high": 0.9, "low": 0.55, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:36:11", "percent_change": 76.4706, "prev_day_close": 0.424999997019768}, {"option": "CRDU261120P00003000", "bid": 0.1, "bid_size": 1698.0, "ask": 0.4, "ask_size": 1756.0, "iv": 2.0609, "open_interest": 59.0, "volume": 6.0, "delta": -0.2646, "gamma": 0.2714, "vega": 0.002, "theta": -0.0182, "rho": -0.0004, "theo": 0.2328, "change": -0.225, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:39:15", "percent_change": -42.8571, "prev_day_close": 0.524999991059303}, {"option": "CRDU261120C00004000", "bid": 0.2, "bid_size": 1583.0, "ask": 0.45, "ask_size": 1204.0, "iv": 2.064, "open_interest": 96.0, "volume": 87.0, "delta": 0.4222, "gamma": 0.3212, "vega": 0.0024, "theta": -0.0219, "rho": 0.0004, "theo": 0.3075, "change": 0.175, "open": 0.3, "high": 0.45, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:47:00", "percent_change": 100.0, "prev_day_close": 0.175000000745058}, {"option": "CRDU261120P00004000", "bid": 0.65, "bid_size": 1335.0, "ask": 1.15, "ask_size": 1703.0, "iv": 2.4277, "open_interest": 333.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.322, "vega": 0.0024, "theta": -0.0219, "rho": -0.0008, "theo": 0.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:54:23", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "CRDU261120C00005000", "bid": 0.1, "bid_size": 3.0, "ask": 0.25, "ask_size": 11.0, "iv": 2.0498, "open_interest": 157.0, "volume": 45.0, "delta": 0.2099, "gamma": 0.2299, "vega": 0.0018, "theta": -0.0162, "rho": 0.0002, "theo": 0.1239, "change": 0.05, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:36:44", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "CRDU261120P00005000", "bid": 1.3, "bid_size": 1334.0, "ask": 1.95, "ask_size": 888.0, "iv": 2.1214, "open_interest": 445.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.2309, "vega": 0.0017, "theta": -0.016, "rho": -0.001, "theo": 1.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T15:54:54", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CRDU261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 2.2969, "open_interest": 255.0, "volume": 22.0, "delta": 0.1008, "gamma": 0.1372, "vega": 0.0011, "theta": -0.0098, "rho": 0.0001, "theo": 0.0515, "change": 0.065, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:38:35", "percent_change": 260.0, "prev_day_close": 0.025000000372529}, {"option": "CRDU261120P00006000", "bid": 2.15, "bid_size": 1221.0, "ask": 2.8, "ask_size": 820.0, "iv": 0.0, "open_interest": 471.0, "volume": 8.0, "delta": -0.9023, "gamma": 0.1389, "vega": 0.001, "theta": -0.0096, "rho": -0.0011, "theo": 2.5391, "change": -0.55, "open": 2.9, "high": 2.9, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:51:20", "percent_change": -17.4603, "prev_day_close": 3.14999997615814}, {"option": "CRDU261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1105.0, "iv": 2.4963, "open_interest": 708.0, "volume": 20.0, "delta": 0.0488, "gamma": 0.0768, "vega": 0.0006, "theta": -0.0055, "rho": 0.0, "theo": 0.0223, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:17:09", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "CRDU261120P00007000", "bid": 3.3, "bid_size": 974.0, "ask": 3.8, "ask_size": 800.0, "iv": 2.6272, "open_interest": 427.0, "volume": 5.0, "delta": -0.9553, "gamma": 0.079, "vega": 0.0006, "theta": -0.0053, "rho": -0.001, "theo": 3.5107, "change": -0.7, "open": 3.99, "high": 3.99, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:37:10", "percent_change": -16.6667, "prev_day_close": 4.20000004768372}, {"option": "CRDU261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1310.0, "iv": 3.3034, "open_interest": 469.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0423, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:35:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRDU261120P00008000", "bid": 3.9, "bid_size": 511.0, "ask": 4.9, "ask_size": 90.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0451, "vega": 0.0003, "theta": -0.0027, "rho": -0.0007, "theo": 4.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T10:11:34", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CRDU261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1152.0, "iv": 2.7702, "open_interest": 1229.0, "volume": 1000.0, "delta": 0.0123, "gamma": 0.0234, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0048, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "CRDU261120P00009000", "bid": 4.7, "bid_size": 506.0, "ask": 5.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0246, "vega": 0.0001, "theta": -0.0012, "rho": -0.0003, "theo": 5.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T14:47:56", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRDU261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1122.0, "iv": 3.006, "open_interest": 1936.0, "volume": 901.0, "delta": 0.0064, "gamma": 0.013, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": -0.045, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:43:25", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "CRDU261120P00010000", "bid": 5.6, "bid_size": 504.0, "ask": 6.9, "ask_size": 79.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0067, "vega": 0.0, "theta": -0.0006, "rho": -0.0001, "theo": 6.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:01:27", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRDU261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1437.0, "iv": 4.6966, "open_interest": 346.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0074, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:01:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRDU261120P00011000", "bid": 6.6, "bid_size": 510.0, "ask": 7.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T12:19:31", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRDU261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 3.8038, "open_interest": 249.0, "volume": 4.0, "delta": 0.0019, "gamma": 0.0042, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:52:46", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "CRDU261120P00012000", "bid": 7.6, "bid_size": 510.0, "ask": 8.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.71, "last_trade_time": "2026-11-04T10:57:09", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CRDU261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1391.0, "iv": 5.4524, "open_interest": 156.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0025, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:48:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CRDU261120P00013000", "bid": 8.2, "bid_size": 496.0, "ask": 10.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-26T09:58:23", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CRDU261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 660.0, "iv": 5.6412, "open_interest": 51.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0015, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:47:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRDU261120P00014000", "bid": 9.2, "bid_size": 590.0, "ask": 11.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.495, "change": 0.0, "open": 0.0, "high": 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": "CRDU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1352.0, "iv": 5.814, "open_interest": 89.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:50:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRDU261120P00015000", "bid": 10.2, "bid_size": 589.0, "ask": 12.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 11.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.93, "last_trade_time": "2026-11-05T11:08:44", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CRDU261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 641.0, "iv": 5.9733, "open_interest": 20.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T11:40:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRDU261120P00016000", "bid": 11.2, "bid_size": 588.0, "ask": 13.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 12.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CRDU261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 791.0, "iv": 6.1212, "open_interest": 287.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T12:26:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRDU261120P00017000", "bid": 12.2, "bid_size": 573.0, "ask": 14.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 13.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CRDU261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 640.0, "iv": 6.2587, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T10:05:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRDU261120P00018000", "bid": 13.2, "bid_size": 573.0, "ask": 15.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 14.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CRDU261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 624.0, "iv": 6.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CRDU261120P00019000", "bid": 14.2, "bid_size": 587.0, "ask": 16.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CRDU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 796.0, "iv": 5.5152, "open_interest": 325.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T11:20:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRDU261120P00020000", "bid": 15.2, "bid_size": 587.0, "ask": 17.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 16.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-23T15:56:13", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CRDU261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 634.0, "iv": 5.3465, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T10:00:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRDU261120P00021000", "bid": 16.2, "bid_size": 515.0, "ask": 18.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 17.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CRDU261218C00001000", "bid": 2.2, "bid_size": 470.0, "ask": 2.8, "ask_size": 469.0, "iv": 0.0, "open_interest": 2.0, "volume": 30.0, "delta": 0.962, "gamma": 0.0243, "vega": 0.001, "theta": -0.0037, "rho": 0.0009, "theo": 2.6084, "change": 0.675, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:49:25", "percent_change": 34.1772, "prev_day_close": 1.97500002384186}, {"option": "CRDU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1396.0, "iv": 4.6623, "open_interest": 2.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0243, "vega": 0.001, "theta": -0.004, "rho": -0.0002, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRDU261218C00002000", "bid": 1.45, "bid_size": 1020.0, "ask": 1.95, "ask_size": 777.0, "iv": 1.9953, "open_interest": 11.0, "volume": 9.0, "delta": 0.8753, "gamma": 0.0807, "vega": 0.0024, "theta": -0.0067, "rho": 0.0015, "theo": 1.7581, "change": 0.5, "open": 1.68, "high": 1.8, "low": 1.68, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:14:48", "percent_change": 38.4615, "prev_day_close": 1.30000001192093}, {"option": "CRDU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1537.0, "iv": 2.3075, "open_interest": 0.0, "volume": 6.0, "delta": -0.1272, "gamma": 0.0809, "vega": 0.0024, "theta": -0.0069, "rho": -0.0007, "theo": 0.2351, "change": -0.14, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:55:17", "percent_change": -40.0, "prev_day_close": 0.350000001490116}, {"option": "CRDU261218C00003000", "bid": 0.75, "bid_size": 1034.0, "ask": 1.3, "ask_size": 841.0, "iv": 1.7509, "open_interest": 185.0, "volume": 12.0, "delta": 0.7209, "gamma": 0.1455, "vega": 0.0039, "theta": -0.01, "rho": 0.0016, "theo": 1.1285, "change": 0.4, "open": 1.11, "high": 1.44, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:34:42", "percent_change": 61.5385, "prev_day_close": 0.649999991059303}, {"option": "CRDU261218P00003000", "bid": 0.3, "bid_size": 1290.0, "ask": 0.9, "ask_size": 1609.0, "iv": 2.0135, "open_interest": 311.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.1461, "vega": 0.0039, "theta": -0.0101, "rho": -0.0015, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T09:43:37", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "CRDU261218C00004000", "bid": 0.35, "bid_size": 1238.0, "ask": 1.05, "ask_size": 1498.0, "iv": 1.9033, "open_interest": 118.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.1733, "vega": 0.0045, "theta": -0.0116, "rho": 0.0014, "theo": 0.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:57:22", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "CRDU261218P00004000", "bid": 1.15, "bid_size": 1.0, "ask": 1.3, "ask_size": 2.0, "iv": 2.0254, "open_interest": 201.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.1743, "vega": 0.0045, "theta": -0.0116, "rho": -0.0025, "theo": 1.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-05T15:51:23", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CRDU261218C00005000", "bid": 0.25, "bid_size": 1352.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.7162, "open_interest": 264.0, "volume": 61.0, "delta": 0.4226, "gamma": 0.1702, "vega": 0.0045, "theta": -0.0115, "rho": 0.0011, "theo": 0.4988, "change": 0.275, "open": 0.45, "high": 0.45, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:15:15", "percent_change": 157.143, "prev_day_close": 0.175000006332994}, {"option": "CRDU261218P00005000", "bid": 1.45, "bid_size": 28.0, "ask": 2.1, "ask_size": 30.0, "iv": 2.0173, "open_interest": 726.0, "volume": 17.0, "delta": -0.5821, "gamma": 0.1717, "vega": 0.0045, "theta": -0.0114, "rho": -0.0033, "theo": 1.9657, "change": -0.575, "open": 2.11, "high": 2.11, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:13:53", "percent_change": -22.7723, "prev_day_close": 2.52499997615814}, {"option": "CRDU261218C00006000", "bid": 0.1, "bid_size": 1852.0, "ask": 0.5, "ask_size": 1813.0, "iv": 1.8951, "open_interest": 303.0, "volume": 19.0, "delta": 0.3229, "gamma": 0.154, "vega": 0.0041, "theta": -0.0106, "rho": 0.0009, "theo": 0.3505, "change": 0.175, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:56:59", "percent_change": 140.0, "prev_day_close": 0.125}, {"option": "CRDU261218P00006000", "bid": 2.15, "bid_size": 793.0, "ask": 3.1, "ask_size": 1178.0, "iv": 1.5019, "open_interest": 257.0, "volume": 0.0, "delta": -0.683, "gamma": 0.156, "vega": 0.0041, "theta": -0.0105, "rho": -0.004, "theo": 2.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:55:37", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CRDU261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1765.0, "iv": 2.0014, "open_interest": 301.0, "volume": 2.0, "delta": 0.2205, "gamma": 0.1248, "vega": 0.0034, "theta": -0.0088, "rho": 0.0006, "theo": 0.2182, "change": -0.13, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:57:19", "percent_change": -43.3333, "prev_day_close": 0.300000011920929}, {"option": "CRDU261218P00007500", "bid": 3.8, "bid_size": 1188.0, "ask": 4.8, "ask_size": 774.0, "iv": 2.3876, "open_interest": 584.0, "volume": 5.0, "delta": -0.787, "gamma": 0.1274, "vega": 0.0033, "theta": -0.0087, "rho": -0.0046, "theo": 4.1811, "change": -0.75, "open": 4.51, "high": 4.51, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:51:14", "percent_change": -15.4639, "prev_day_close": 4.84999990463257}, {"option": "CRDU261218C00008750", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1529.0, "iv": 2.3932, "open_interest": 119.0, "volume": 0.0, "delta": 0.164, "gamma": 0.1026, "vega": 0.0028, "theta": -0.0074, "rho": 0.0005, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:46:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00008750", "bid": 4.4, "bid_size": 1248.0, "ask": 5.8, "ask_size": 765.0, "iv": 0.0, "open_interest": 1303.0, "volume": 0.0, "delta": -0.845, "gamma": 0.1059, "vega": 0.0027, "theta": -0.0072, "rho": -0.0049, "theo": 5.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T10:32:42", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "CRDU261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 1.9144, "open_interest": 27.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0986, "vega": 0.0027, "theta": -0.0072, "rho": 0.0004, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:15:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRDU261218P00009000", "bid": 4.5, "bid_size": 597.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.102, "vega": 0.0026, "theta": -0.0069, "rho": -0.0048, "theo": 5.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-11-05T14:47:57", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CRDU261218C00009250", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 827.0, "iv": 2.2407, "open_interest": 27.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0948, "vega": 0.0026, "theta": -0.0069, "rho": 0.0004, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:42:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRDU261218P00009250", "bid": 4.8, "bid_size": 589.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0983, "vega": 0.0025, "theta": -0.0066, "rho": -0.0048, "theo": 5.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CRDU261218C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 812.0, "iv": 2.5919, "open_interest": 14.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0911, "vega": 0.0025, "theta": -0.0066, "rho": 0.0004, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T12:24:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRDU261218P00009500", "bid": 5.0, "bid_size": 584.0, "ask": 6.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0948, "vega": 0.0024, "theta": -0.0063, "rho": -0.0048, "theo": 6.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.92, "last_trade_time": "2026-07-29T10:41:17", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CRDU261218C00009750", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1478.0, "iv": 2.5577, "open_interest": 1.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0875, "vega": 0.0024, "theta": -0.0064, "rho": 0.0004, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T10:17:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRDU261218P00009750", "bid": 5.2, "bid_size": 481.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0914, "vega": 0.0023, "theta": -0.0061, "rho": -0.0048, "theo": 6.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-28T09:43:23", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CRDU261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1397.0, "iv": 2.166, "open_interest": 565.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0841, "vega": 0.0023, "theta": -0.0062, "rho": 0.0004, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:09:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRDU261218P00010000", "bid": 6.1, "bid_size": 931.0, "ask": 7.0, "ask_size": 750.0, "iv": 1.9934, "open_interest": 1159.0, "volume": 4.0, "delta": -0.8862, "gamma": 0.0881, "vega": 0.0022, "theta": -0.0058, "rho": -0.0049, "theo": 6.5724, "change": 0.15, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:36:35", "percent_change": 2.18978, "prev_day_close": 6.84999990463257}, {"option": "CRDU261218C00010250", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1464.0, "iv": 2.6318, "open_interest": 19.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0808, "vega": 0.0022, "theta": -0.006, "rho": 0.0003, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T12:35:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRDU261218P00010250", "bid": 5.7, "bid_size": 482.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0848, "vega": 0.0021, "theta": -0.0056, "rho": -0.0048, "theo": 6.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T12:23:02", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CRDU261218C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 832.0, "iv": 2.6671, "open_interest": 93.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0777, "vega": 0.0022, "theta": -0.0057, "rho": 0.0003, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:51:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00010500", "bid": 5.9, "bid_size": 577.0, "ask": 7.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0819, "vega": 0.002, "theta": -0.0054, "rho": -0.0047, "theo": 7.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-09T15:49:41", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRDU261218C00010750", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 846.0, "iv": 2.265, "open_interest": 46.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0747, "vega": 0.0021, "theta": -0.0055, "rho": 0.0003, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T13:03:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00010750", "bid": 6.2, "bid_size": 577.0, "ask": 7.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0791, "vega": 0.0019, "theta": -0.0052, "rho": -0.0048, "theo": 7.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-09-21T09:58:04", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "CRDU261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 802.0, "iv": 2.488, "open_interest": 41.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0718, "vega": 0.002, "theta": -0.0053, "rho": 0.0003, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:29:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00011000", "bid": 6.4, "bid_size": 595.0, "ask": 8.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0764, "vega": 0.0018, "theta": -0.0049, "rho": -0.0047, "theo": 7.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-11-02T12:19:31", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CRDU261218C00011250", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 863.0, "iv": 2.767, "open_interest": 55.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.069, "vega": 0.0019, "theta": -0.0051, "rho": 0.0003, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T11:56:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00011250", "bid": 6.7, "bid_size": 578.0, "ask": 8.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0738, "vega": 0.0017, "theta": -0.0047, "rho": -0.0047, "theo": 7.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-09-14T09:48:20", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "CRDU261218C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 801.0, "iv": 2.7984, "open_interest": 42.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0664, "vega": 0.0018, "theta": -0.005, "rho": 0.0003, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-07T13:08:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00011500", "bid": 6.9, "bid_size": 573.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0714, "vega": 0.0016, "theta": -0.0045, "rho": -0.0046, "theo": 8.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-10-30T10:19:03", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CRDU261218C00011750", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1444.0, "iv": 2.8289, "open_interest": 7.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0638, "vega": 0.0018, "theta": -0.0048, "rho": 0.0002, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-25T13:56:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00011750", "bid": 7.2, "bid_size": 478.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0691, "vega": 0.0016, "theta": -0.0043, "rho": -0.0045, "theo": 8.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T10:17:40", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "CRDU261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1332.0, "iv": 2.8586, "open_interest": 195.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0614, "vega": 0.0017, "theta": -0.0046, "rho": 0.0002, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:44:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00012000", "bid": 7.4, "bid_size": 483.0, "ask": 9.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 28.0, "volume": 1.0, "delta": -0.9307, "gamma": 0.067, "vega": 0.0015, "theta": -0.0042, "rho": -0.0044, "theo": 8.5317, "change": -0.42, "open": 8.38, "high": 8.38, "low": 8.38, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-11-09T15:32:31", "percent_change": -4.77273, "prev_day_close": 8.80000019073486}, {"option": "CRDU261218C00012250", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1433.0, "iv": 2.8876, "open_interest": 4.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0591, "vega": 0.0017, "theta": -0.0044, "rho": 0.0002, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00012250", "bid": 7.7, "bid_size": 478.0, "ask": 9.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0648, "vega": 0.0014, "theta": -0.004, "rho": -0.0043, "theo": 8.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-14T10:53:21", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "CRDU261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 839.0, "iv": 2.9158, "open_interest": 118.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0569, "vega": 0.0016, "theta": -0.0043, "rho": 0.0002, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-14T15:50:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00012500", "bid": 7.9, "bid_size": 561.0, "ask": 9.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0627, "vega": 0.0013, "theta": -0.0038, "rho": -0.0042, "theo": 9.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-26T14:23:41", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CRDU261218C00012750", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 812.0, "iv": 2.9433, "open_interest": 18.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0547, "vega": 0.0015, "theta": -0.0041, "rho": 0.0002, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-05T14:27:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00012750", "bid": 8.2, "bid_size": 577.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0607, "vega": 0.0013, "theta": -0.0037, "rho": -0.0042, "theo": 9.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-09-08T10:21:05", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CRDU261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 807.0, "iv": 2.9702, "open_interest": 26.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0527, "vega": 0.0015, "theta": -0.004, "rho": 0.0002, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-26T15:38:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00013000", "bid": 8.4, "bid_size": 578.0, "ask": 10.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0588, "vega": 0.0012, "theta": -0.0035, "rho": -0.0041, "theo": 9.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-28T15:12:31", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CRDU261218C00013250", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 855.0, "iv": 2.9964, "open_interest": 1.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0508, "vega": 0.0014, "theta": -0.0038, "rho": 0.0002, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T10:06:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00013250", "bid": 8.7, "bid_size": 576.0, "ask": 10.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0571, "vega": 0.0011, "theta": -0.0034, "rho": -0.0041, "theo": 9.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-09-25T15:28:54", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "CRDU261218C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 827.0, "iv": 3.022, "open_interest": 74.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0489, "vega": 0.0014, "theta": -0.0037, "rho": 0.0002, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-16T09:33:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00013500", "bid": 8.9, "bid_size": 580.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0556, "vega": 0.0011, "theta": -0.0033, "rho": -0.0038, "theo": 10.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-09-15T12:23:58", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CRDU261218C00013750", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 800.0, "iv": 3.0471, "open_interest": 60.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0471, "vega": 0.0013, "theta": -0.0036, "rho": 0.0002, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-09T10:18:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00013750", "bid": 9.2, "bid_size": 618.0, "ask": 10.7, "ask_size": 59.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0538, "vega": 0.001, "theta": -0.0032, "rho": -0.0037, "theo": 10.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-26T11:54:46", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "CRDU261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 814.0, "iv": 3.0715, "open_interest": 25.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0454, "vega": 0.0013, "theta": -0.0034, "rho": 0.0002, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T15:59:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00014000", "bid": 9.4, "bid_size": 550.0, "ask": 11.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.052, "vega": 0.0009, "theta": -0.003, "rho": -0.0034, "theo": 10.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-14T10:42:42", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CRDU261218C00014250", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 813.0, "iv": 3.0955, "open_interest": 19.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0438, "vega": 0.0012, "theta": -0.0033, "rho": 0.0002, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-23T11:13:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00014250", "bid": 9.2, "bid_size": 522.0, "ask": 11.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0508, "vega": 0.0009, "theta": -0.0028, "rho": -0.0034, "theo": 10.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "CRDU261218C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1425.0, "iv": 3.119, "open_interest": 40.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0422, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:53:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00014500", "bid": 9.9, "bid_size": 577.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0501, "vega": 0.0008, "theta": -0.0027, "rho": -0.0034, "theo": 11.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T12:12:31", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CRDU261218C00014750", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 809.0, "iv": 3.1419, "open_interest": 8.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0407, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-31T14:44:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00014750", "bid": 10.1, "bid_size": 574.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0494, "vega": 0.0008, "theta": -0.0026, "rho": -0.0033, "theo": 11.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "CRDU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1348.0, "iv": 3.0821, "open_interest": 291.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0392, "vega": 0.0011, "theta": -0.003, "rho": 0.0001, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:09:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CRDU261218P00015000", "bid": 10.4, "bid_size": 589.0, "ask": 12.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0484, "vega": 0.0007, "theta": -0.0025, "rho": -0.0029, "theo": 11.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.94, "last_trade_time": "2026-11-05T09:59:26", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CRDU261218C00016250", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 822.0, "iv": 3.187, "open_interest": 50.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0328, "vega": 0.0009, "theta": -0.0025, "rho": 0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-12T11:11:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00016250", "bid": 11.6, "bid_size": 572.0, "ask": 13.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0413, "vega": 0.0005, "theta": -0.002, "rho": -0.0016, "theo": 12.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-02T09:39:11", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "CRDU261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1298.0, "iv": 3.2825, "open_interest": 172.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0276, "vega": 0.0008, "theta": -0.0021, "rho": 0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-08-31T10:01:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00017500", "bid": 12.9, "bid_size": 464.0, "ask": 14.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0294, "vega": 0.0002, "theta": -0.0016, "rho": -0.0011, "theo": 13.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-23T13:46:35", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CRDU261218C00018750", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1411.0, "iv": 3.3701, "open_interest": 92.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0234, "vega": 0.0007, "theta": -0.0018, "rho": 0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-09-25T12:51:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00018750", "bid": 14.8, "bid_size": 10.0, "ask": 15.7, "ask_size": 46.0, "iv": 2.3886, "open_interest": 23.0, "volume": 4.0, "delta": -0.9952, "gamma": 0.0197, "vega": 0.0001, "theta": -0.0005, "rho": -0.0002, "theo": 15.245, "change": -0.32, "open": 15.18, "high": 15.18, "low": 15.18, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-11-09T12:23:16", "percent_change": -2.06451, "prev_day_close": 15.4999995231628}, {"option": "CRDU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1373.0, "iv": 2.9245, "open_interest": 2122.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0199, "vega": 0.0006, "theta": -0.0016, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T15:44:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00020000", "bid": 15.4, "bid_size": 466.0, "ask": 16.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0086, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 16.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.33, "last_trade_time": "2026-11-06T14:26:06", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "CRDU261218C00021250", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 787.0, "iv": 3.5261, "open_interest": 87.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.017, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T14:32:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00021250", "bid": 16.2, "bid_size": 546.0, "ask": 18.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0017, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 17.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CRDU261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 796.0, "iv": 3.5962, "open_interest": 37.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0146, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-02T11:26:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00022500", "bid": 17.9, "bid_size": 611.0, "ask": 19.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 18.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-11-04T15:37:13", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "CRDU261218C00023750", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 801.0, "iv": 3.6618, "open_interest": 82.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0126, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-02T15:14:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00023750", "bid": 18.7, "bid_size": 526.0, "ask": 20.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 20.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CRDU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 821.0, "iv": 3.7234, "open_interest": 135.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0109, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:59:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00025000", "bid": 19.9, "bid_size": 281.0, "ask": 22.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 21.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.21, "last_trade_time": "2026-09-04T13:11:59", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "CRDU261218C00026250", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 794.0, "iv": 3.7815, "open_interest": 6.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0094, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-13T10:09:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00026250", "bid": 21.2, "bid_size": 281.0, "ask": 23.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 22.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-18T10:50:33", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "CRDU261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 881.0, "iv": 3.8365, "open_interest": 94.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T14:18:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00027500", "bid": 22.4, "bid_size": 281.0, "ask": 24.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 23.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.71, "last_trade_time": "2026-09-04T13:11:59", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "CRDU261218C00028750", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 885.0, "iv": 3.8886, "open_interest": 4.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0072, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:12:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00028750", "bid": 23.7, "bid_size": 281.0, "ask": 25.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 25.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "CRDU261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 839.0, "iv": 3.9381, "open_interest": 335.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0063, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T10:23:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00030000", "bid": 24.9, "bid_size": 281.0, "ask": 27.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 26.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-07-17T09:45:26", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "CRDU261218C00031250", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 890.0, "iv": 3.9853, "open_interest": 7.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-11T13:24:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00031250", "bid": 26.2, "bid_size": 281.0, "ask": 28.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 27.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "CRDU261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 857.0, "iv": 4.0304, "open_interest": 12.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T11:08:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00032500", "bid": 27.4, "bid_size": 281.0, "ask": 29.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 28.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "CRDU261218C00033750", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 855.0, "iv": 4.0735, "open_interest": 5.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0043, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:41:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00033750", "bid": 28.7, "bid_size": 281.0, "ask": 30.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 30.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "CRDU261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 865.0, "iv": 4.1148, "open_interest": 37.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:45:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00035000", "bid": 29.9, "bid_size": 281.0, "ask": 32.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 31.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-07-17T15:54:17", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "CRDU261218C00036250", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 873.0, "iv": 4.1544, "open_interest": 128.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-02T15:23:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00036250", "bid": 31.2, "bid_size": 281.0, "ask": 33.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 32.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-31T15:34:30", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "CRDU261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 839.0, "iv": 3.4613, "open_interest": 38.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-03T11:58:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00037500", "bid": 32.4, "bid_size": 281.0, "ask": 34.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 33.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "CRDU261218C00038750", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 849.0, "iv": 4.2292, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-08-31T13:40:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00038750", "bid": 33.7, "bid_size": 281.0, "ask": 35.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 35.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "CRDU261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 827.0, "iv": 3.528, "open_interest": 19.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T14:19:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00040000", "bid": 34.9, "bid_size": 281.0, "ask": 37.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 36.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-07-17T09:58:05", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "CRDU261218C00041250", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 838.0, "iv": 3.7215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00041250", "bid": 36.2, "bid_size": 281.0, "ask": 38.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 37.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9000015258789}, {"option": "CRDU261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 846.0, "iv": 3.7526, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00042500", "bid": 37.4, "bid_size": 281.0, "ask": 39.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 38.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "CRDU261218C00043750", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 830.0, "iv": 3.7827, "open_interest": 4.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0018, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-22T10:23:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00043750", "bid": 38.7, "bid_size": 281.0, "ask": 40.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 40.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "CRDU261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 757.0, "iv": 3.6482, "open_interest": 67.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:28:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU261218P00045000", "bid": 39.9, "bid_size": 281.0, "ask": 42.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 41.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.96, "last_trade_time": "2026-06-24T14:18:35", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "CRDU261218C00046250", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.1826, "open_interest": 37.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0014, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-07T11:33:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRDU261218P00046250", "bid": 41.2, "bid_size": 281.0, "ask": 43.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 42.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "CRDU270319C00001000", "bid": 1.75, "bid_size": 375.0, "ask": 3.1, "ask_size": 159.0, "iv": 0.0, "open_interest": 33.0, "volume": 2.0, "delta": 0.9551, "gamma": 0.0156, "vega": 0.0022, "theta": -0.0024, "rho": 0.0014, "theo": 2.9634, "change": 0.375, "open": 2.6, "high": 2.6, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:46:51", "percent_change": 17.6471, "prev_day_close": 2.12499994039536}, {"option": "CRDU270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 887.0, "iv": 2.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0158, "vega": 0.0022, "theta": -0.0028, "rho": -0.0019, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 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": "CRDU270319C00002000", "bid": 1.5, "bid_size": 783.0, "ask": 2.8, "ask_size": 528.0, "iv": 2.0235, "open_interest": 58.0, "volume": 2.0, "delta": 0.8749, "gamma": 0.0438, "vega": 0.0045, "theta": -0.0038, "rho": 0.0028, "theo": 2.2869, "change": 0.665, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:49:43", "percent_change": 52.1569, "prev_day_close": 1.27500000596046}, {"option": "CRDU270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 937.0, "iv": 2.3138, "open_interest": 1.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0442, "vega": 0.0045, "theta": -0.004, "rho": -0.0036, "theo": 0.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-23T09:54:29", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CRDU270319C00003000", "bid": 1.05, "bid_size": 47.0, "ask": 1.95, "ask_size": 581.0, "iv": 1.8313, "open_interest": 57.0, "volume": 2.0, "delta": 0.7836, "gamma": 0.0693, "vega": 0.0063, "theta": -0.0048, "rho": 0.0034, "theo": 1.792, "change": 0.075, "open": 1.63, "high": 1.63, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:18:06", "percent_change": 5.08475, "prev_day_close": 1.47499996423721}, {"option": "CRDU270319P00003000", "bid": 0.65, "bid_size": 775.0, "ask": 2.05, "ask_size": 923.0, "iv": 2.2623, "open_interest": 47.0, "volume": 1.0, "delta": -0.2247, "gamma": 0.0702, "vega": 0.0063, "theta": -0.0049, "rho": -0.0059, "theo": 1.2201, "change": -0.15, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:41:38", "percent_change": -13.0435, "prev_day_close": 1.15000005066395}, {"option": "CRDU270319C00004000", "bid": 0.65, "bid_size": 965.0, "ask": 1.65, "ask_size": 1019.0, "iv": 1.569, "open_interest": 71.0, "volume": 20.0, "delta": 0.6966, "gamma": 0.0857, "vega": 0.0074, "theta": -0.0055, "rho": 0.0035, "theo": 1.45, "change": 0.31, "open": 1.35, "high": 1.38, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T13:35:35", "percent_change": 36.4706, "prev_day_close": 0.850000023841858}, {"option": "CRDU270319P00004000", "bid": 1.55, "bid_size": 10.0, "ask": 2.65, "ask_size": 40.0, "iv": 1.8391, "open_interest": 149.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0873, "vega": 0.0074, "theta": -0.0055, "rho": -0.0083, "theo": 1.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:55:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CRDU270319C00005000", "bid": 0.6, "bid_size": 917.0, "ask": 1.4, "ask_size": 940.0, "iv": 1.6725, "open_interest": 436.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0946, "vega": 0.0081, "theta": -0.0058, "rho": 0.0034, "theo": 1.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:09:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRDU270319P00005000", "bid": 1.55, "bid_size": 724.0, "ask": 3.4, "ask_size": 736.0, "iv": 1.757, "open_interest": 204.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0969, "vega": 0.008, "theta": -0.0058, "rho": -0.0105, "theo": 2.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:18:43", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CRDU270319C00006500", "bid": 0.45, "bid_size": 962.0, "ask": 1.4, "ask_size": 976.0, "iv": 1.8771, "open_interest": 213.0, "volume": 4.0, "delta": 0.528, "gamma": 0.0993, "vega": 0.0084, "theta": -0.0061, "rho": 0.0032, "theo": 0.954, "change": 0.3, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:38:34", "percent_change": 66.6667, "prev_day_close": 0.450000002980232}, {"option": "CRDU270319P00006500", "bid": 2.3, "bid_size": 735.0, "ask": 4.6, "ask_size": 728.0, "iv": 1.4315, "open_interest": 213.0, "volume": 3.0, "delta": -0.4857, "gamma": 0.1027, "vega": 0.0083, "theta": -0.006, "rho": -0.0135, "theo": 3.8451, "change": -0.19, "open": 4.06, "high": 4.06, "low": 4.06, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-09T09:30:10", "percent_change": -4.47059, "prev_day_close": 4.25}, {"option": "CRDU270319C00006750", "bid": 0.45, "bid_size": 1.0, "ask": 1.65, "ask_size": 889.0, "iv": 2.0655, "open_interest": 74.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0994, "vega": 0.0084, "theta": -0.0061, "rho": 0.0031, "theo": 0.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T14:13:06", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CRDU270319P00006750", "bid": 2.5, "bid_size": 696.0, "ask": 5.0, "ask_size": 659.0, "iv": 1.5354, "open_interest": 2.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.103, "vega": 0.0083, "theta": -0.0059, "rho": -0.014, "theo": 4.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T14:38:51", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CRDU270319C00007000", "bid": 0.3, "bid_size": 49.0, "ask": 1.6, "ask_size": 968.0, "iv": 2.2228, "open_interest": 282.0, "volume": 0.0, "delta": 0.502, "gamma": 0.0994, "vega": 0.0084, "theta": -0.0061, "rho": 0.0031, "theo": 0.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T11:53:25", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CRDU270319P00007000", "bid": 3.7, "bid_size": 598.0, "ask": 4.9, "ask_size": 682.0, "iv": 1.9395, "open_interest": 20.0, "volume": 1.0, "delta": -0.5126, "gamma": 0.1033, "vega": 0.0083, "theta": -0.0059, "rho": -0.0143, "theo": 4.2764, "change": -0.3, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:28:01", "percent_change": -6.66667, "prev_day_close": 4.5}, {"option": "CRDU270319C00007250", "bid": 0.05, "bid_size": 898.0, "ask": 1.55, "ask_size": 903.0, "iv": 1.8399, "open_interest": 5.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0994, "vega": 0.0084, "theta": -0.0061, "rho": 0.003, "theo": 0.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:31:59", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CRDU270319P00007250", "bid": 2.75, "bid_size": 683.0, "ask": 5.3, "ask_size": 673.0, "iv": 1.3163, "open_interest": 7.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.1034, "vega": 0.0083, "theta": -0.0059, "rho": -0.0148, "theo": 4.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-02T09:59:59", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CRDU270319C00007500", "bid": 0.25, "bid_size": 28.0, "ask": 1.55, "ask_size": 972.0, "iv": 2.0822, "open_interest": 277.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0992, "vega": 0.0084, "theta": -0.0061, "rho": 0.003, "theo": 0.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T09:52:07", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CRDU270319P00007500", "bid": 3.5, "bid_size": 661.0, "ask": 5.5, "ask_size": 651.0, "iv": 1.6481, "open_interest": 50.0, "volume": 1.0, "delta": -0.5376, "gamma": 0.1034, "vega": 0.0083, "theta": -0.0059, "rho": -0.0152, "theo": 4.715, "change": -0.66, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-09T13:08:52", "percent_change": -13.4694, "prev_day_close": 4.89999997615814}, {"option": "CRDU270319C00007750", "bid": 0.05, "bid_size": 875.0, "ask": 1.5, "ask_size": 888.0, "iv": 1.8757, "open_interest": 0.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.0989, "vega": 0.0084, "theta": -0.0061, "rho": 0.0029, "theo": 0.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CRDU270319P00007750", "bid": 3.0, "bid_size": 679.0, "ask": 5.8, "ask_size": 670.0, "iv": 1.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.1033, "vega": 0.0083, "theta": -0.0058, "rho": -0.0156, "theo": 4.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CRDU270319C00008000", "bid": 0.05, "bid_size": 916.0, "ask": 1.5, "ask_size": 873.0, "iv": 1.9064, "open_interest": 26.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0986, "vega": 0.0083, "theta": -0.0061, "rho": 0.0029, "theo": 0.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T11:29:11", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CRDU270319P00008000", "bid": 3.3, "bid_size": 685.0, "ask": 6.0, "ask_size": 674.0, "iv": 1.2221, "open_interest": 48.0, "volume": 3.0, "delta": -0.5607, "gamma": 0.1032, "vega": 0.0082, "theta": -0.0058, "rho": -0.0159, "theo": 5.1599, "change": -0.1, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T09:30:10", "percent_change": -1.83486, "prev_day_close": 5.45000004768372}, {"option": "CRDU270319C00008250", "bid": 0.05, "bid_size": 799.0, "ask": 1.5, "ask_size": 891.0, "iv": 1.9357, "open_interest": 8.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0982, "vega": 0.0083, "theta": -0.006, "rho": 0.0028, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:31:32", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CRDU270319P00008250", "bid": 3.5, "bid_size": 649.0, "ask": 6.2, "ask_size": 657.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.103, "vega": 0.0082, "theta": -0.0058, "rho": -0.0163, "theo": 5.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CRDU270319C00008500", "bid": 0.05, "bid_size": 349.0, "ask": 1.45, "ask_size": 443.0, "iv": 1.9337, "open_interest": 1.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0977, "vega": 0.0083, "theta": -0.006, "rho": 0.0028, "theo": 0.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-25T09:43:15", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRDU270319P00008500", "bid": 3.8, "bid_size": 248.0, "ask": 6.4, "ask_size": 268.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.1028, "vega": 0.0081, "theta": -0.0058, "rho": -0.0166, "theo": 5.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CRDU270319C00008750", "bid": 0.05, "bid_size": 326.0, "ask": 1.45, "ask_size": 405.0, "iv": 1.9608, "open_interest": 12.0, "volume": 0.0, "delta": 0.4257, "gamma": 0.0972, "vega": 0.0082, "theta": -0.006, "rho": 0.0027, "theo": 0.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-10-05T14:02:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRDU270319P00008750", "bid": 4.0, "bid_size": 299.0, "ask": 6.7, "ask_size": 279.0, "iv": 1.2143, "open_interest": 2.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.1025, "vega": 0.0081, "theta": -0.0057, "rho": -0.0169, "theo": 5.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-01T13:16:49", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CRDU270319C00009000", "bid": 0.05, "bid_size": 405.0, "ask": 1.05, "ask_size": 500.0, "iv": 1.7393, "open_interest": 251.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0967, "vega": 0.0082, "theta": -0.006, "rho": 0.0027, "theo": 0.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:31:34", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRDU270319P00009000", "bid": 4.2, "bid_size": 296.0, "ask": 6.9, "ask_size": 258.0, "iv": 1.1276, "open_interest": 10.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.1021, "vega": 0.008, "theta": -0.0057, "rho": -0.0172, "theo": 6.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-22T10:10:29", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CRDU270319C00009250", "bid": 0.05, "bid_size": 47.0, "ask": 1.4, "ask_size": 415.0, "iv": 1.9814, "open_interest": 3.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0961, "vega": 0.0081, "theta": -0.0059, "rho": 0.0026, "theo": 0.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-02T11:06:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRDU270319P00009250", "bid": 4.5, "bid_size": 295.0, "ask": 7.1, "ask_size": 265.0, "iv": 1.1518, "open_interest": 3.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.1017, "vega": 0.008, "theta": -0.0056, "rho": -0.0176, "theo": 6.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-10-06T15:53:33", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CRDU270319C00009500", "bid": 0.05, "bid_size": 784.0, "ask": 1.3, "ask_size": 921.0, "iv": 1.9443, "open_interest": 32.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0955, "vega": 0.0081, "theta": -0.0059, "rho": 0.0026, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T11:33:21", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRDU270319P00009500", "bid": 4.7, "bid_size": 292.0, "ask": 7.4, "ask_size": 253.0, "iv": 1.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.1013, "vega": 0.0079, "theta": -0.0056, "rho": -0.0179, "theo": 6.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CRDU270319C00009750", "bid": 0.05, "bid_size": 789.0, "ask": 1.3, "ask_size": 909.0, "iv": 1.9675, "open_interest": 20.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0948, "vega": 0.008, "theta": -0.0059, "rho": 0.0026, "theo": 0.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:22:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRDU270319P00009750", "bid": 5.0, "bid_size": 651.0, "ask": 7.6, "ask_size": 640.0, "iv": 1.198, "open_interest": 6.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.1009, "vega": 0.0078, "theta": -0.0055, "rho": -0.0181, "theo": 6.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:44:10", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "CRDU270319C00010000", "bid": 0.05, "bid_size": 1118.0, "ask": 0.7, "ask_size": 906.0, "iv": 1.5974, "open_interest": 492.0, "volume": 1.0, "delta": 0.3823, "gamma": 0.0942, "vega": 0.008, "theta": -0.0058, "rho": 0.0025, "theo": 0.6203, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:17:30", "percent_change": 25.0, "prev_day_close": 0.400000005960464}, {"option": "CRDU270319P00010000", "bid": 5.2, "bid_size": 687.0, "ask": 7.5, "ask_size": 670.0, "iv": 0.0, "open_interest": 245.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.1004, "vega": 0.0078, "theta": -0.0055, "rho": -0.0184, "theo": 6.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-11-05T11:08:44", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CRDU270319C00010250", "bid": 0.05, "bid_size": 976.0, "ask": 1.0, "ask_size": 1127.0, "iv": 1.8219, "open_interest": 6.0, "volume": 1.0, "delta": 0.3745, "gamma": 0.0935, "vega": 0.0079, "theta": -0.0058, "rho": 0.0025, "theo": 0.6041, "change": 0.005, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T10:54:49", "percent_change": 0.8, "prev_day_close": 0.625}, {"option": "CRDU270319P00010250", "bid": 5.4, "bid_size": 651.0, "ask": 8.1, "ask_size": 644.0, "iv": 1.0492, "open_interest": 4.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.1, "vega": 0.0077, "theta": -0.0054, "rho": -0.0186, "theo": 7.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-22T15:20:06", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CRDU270319C00010500", "bid": 0.05, "bid_size": 980.0, "ask": 1.25, "ask_size": 1138.0, "iv": 2.0017, "open_interest": 6.0, "volume": 1.0, "delta": 0.3669, "gamma": 0.0928, "vega": 0.0079, "theta": -0.0058, "rho": 0.0024, "theo": 0.5887, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -28.0, "prev_day_close": 0.625}, {"option": "CRDU270319P00010500", "bid": 5.7, "bid_size": 601.0, "ask": 8.2, "ask_size": 591.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0995, "vega": 0.0076, "theta": -0.0054, "rho": -0.0189, "theo": 7.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-10-12T10:08:09", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRDU270319C00010750", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 939.0, "iv": 1.9907, "open_interest": 2.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0921, "vega": 0.0078, "theta": -0.0057, "rho": 0.0024, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T15:35:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRDU270319P00010750", "bid": 5.9, "bid_size": 571.0, "ask": 8.6, "ask_size": 615.0, "iv": 1.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.099, "vega": 0.0076, "theta": -0.0053, "rho": -0.019, "theo": 7.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CRDU270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 928.0, "iv": 1.7476, "open_interest": 16.0, "volume": 1.0, "delta": 0.3526, "gamma": 0.0914, "vega": 0.0078, "theta": -0.0057, "rho": 0.0024, "theo": 0.5597, "change": -0.13, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:29:00", "percent_change": -21.6667, "prev_day_close": 0.600000023841858}, {"option": "CRDU270319P00011000", "bid": 6.1, "bid_size": 621.0, "ask": 8.8, "ask_size": 484.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0984, "vega": 0.0075, "theta": -0.0053, "rho": -0.0193, "theo": 7.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-11-06T14:26:06", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CRDU270319C00011250", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 985.0, "iv": 1.9978, "open_interest": 1.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0906, "vega": 0.0077, "theta": -0.0057, "rho": 0.0023, "theo": 0.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T11:57:35", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRDU270319P00011250", "bid": 6.4, "bid_size": 599.0, "ask": 8.9, "ask_size": 519.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0979, "vega": 0.0074, "theta": -0.0052, "rho": -0.0195, "theo": 8.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CRDU270319C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 881.0, "iv": 1.639, "open_interest": 11.0, "volume": 1.0, "delta": 0.3391, "gamma": 0.0899, "vega": 0.0076, "theta": -0.0056, "rho": 0.0023, "theo": 0.5329, "change": 0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:04:31", "percent_change": 8.33333, "prev_day_close": 0.600000023841858}, {"option": "CRDU270319P00011500", "bid": 6.6, "bid_size": 619.0, "ask": 9.3, "ask_size": 518.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0974, "vega": 0.0074, "theta": -0.0052, "rho": -0.0199, "theo": 8.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-10-05T12:49:13", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CRDU270319C00011750", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 940.0, "iv": 2.0344, "open_interest": 1.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0891, "vega": 0.0076, "theta": -0.0056, "rho": 0.0022, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-02T13:03:20", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRDU270319P00011750", "bid": 6.7, "bid_size": 617.0, "ask": 9.4, "ask_size": 505.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0968, "vega": 0.0073, "theta": -0.0051, "rho": -0.02, "theo": 8.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "CRDU270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 466.0, "iv": 2.0519, "open_interest": 20.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0884, "vega": 0.0075, "theta": -0.0055, "rho": 0.0022, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:55:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRDU270319P00012000", "bid": 7.1, "bid_size": 569.0, "ask": 9.8, "ask_size": 498.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0963, "vega": 0.0072, "theta": -0.005, "rho": -0.0201, "theo": 8.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T10:15:25", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CRDU270319C00012250", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 455.0, "iv": 2.069, "open_interest": 6.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0876, "vega": 0.0075, "theta": -0.0055, "rho": 0.0022, "theo": 0.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-13T09:48:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRDU270319P00012250", "bid": 7.4, "bid_size": 246.0, "ask": 10.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0958, "vega": 0.0071, "theta": -0.005, "rho": -0.0201, "theo": 9.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-02T10:23:08", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CRDU270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 461.0, "iv": 2.0535, "open_interest": 41.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0869, "vega": 0.0074, "theta": -0.0055, "rho": 0.0022, "theo": 0.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T10:53:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRDU270319P00012500", "bid": 7.6, "bid_size": 233.0, "ask": 10.1, "ask_size": 88.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0952, "vega": 0.007, "theta": -0.0049, "rho": -0.0203, "theo": 9.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-09-04T13:15:14", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CRDU270319C00012750", "bid": 0.05, "bid_size": 1.0, "ask": 1.1, "ask_size": 468.0, "iv": 2.0696, "open_interest": 5.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0861, "vega": 0.0074, "theta": -0.0054, "rho": 0.0021, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T09:48:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRDU270319P00012750", "bid": 7.3, "bid_size": 1.0, "ask": 10.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0947, "vega": 0.0069, "theta": -0.0049, "rho": -0.0204, "theo": 9.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CRDU270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 438.0, "iv": 2.0854, "open_interest": 34.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0854, "vega": 0.0073, "theta": -0.0054, "rho": 0.0021, "theo": 0.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-20T15:56:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRDU270319P00013000", "bid": 8.1, "bid_size": 191.0, "ask": 10.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0942, "vega": 0.0069, "theta": -0.0048, "rho": -0.0206, "theo": 9.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-09-02T13:29:12", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CRDU270319C00013250", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 432.0, "iv": 2.1008, "open_interest": 2.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.0846, "vega": 0.0072, "theta": -0.0053, "rho": 0.002, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T09:30:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRDU270319P00013250", "bid": 7.8, "bid_size": 1.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0936, "vega": 0.0068, "theta": -0.0048, "rho": -0.0206, "theo": 10.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CRDU270319C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 455.0, "iv": 2.1159, "open_interest": 4.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0839, "vega": 0.0072, "theta": -0.0053, "rho": 0.002, "theo": 0.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-21T14:37:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDU270319P00013500", "bid": 8.6, "bid_size": 202.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0931, "vega": 0.0067, "theta": -0.0047, "rho": -0.0209, "theo": 10.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-09-11T13:57:47", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CRDU270319C00013750", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 460.0, "iv": 2.1306, "open_interest": 19.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0831, "vega": 0.0071, "theta": -0.0052, "rho": 0.002, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T09:30:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDU270319P00013750", "bid": 8.2, "bid_size": 1.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0926, "vega": 0.0066, "theta": -0.0047, "rho": -0.021, "theo": 10.5346, "change": 0.0, "open": 0.0, "high": 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": "CRDU270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 445.0, "iv": 2.1449, "open_interest": 119.0, "volume": 0.0, "delta": 0.283, "gamma": 0.0824, "vega": 0.007, "theta": -0.0052, "rho": 0.002, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:09:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDU270319P00014000", "bid": 9.1, "bid_size": 202.0, "ask": 11.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0921, "vega": 0.0066, "theta": -0.0046, "rho": -0.0211, "theo": 10.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-04T09:59:47", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CRDU270319C00014250", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 448.0, "iv": 2.159, "open_interest": 1.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0817, "vega": 0.007, "theta": -0.0052, "rho": 0.0019, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-11T09:58:37", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDU270319P00014250", "bid": 9.3, "bid_size": 201.0, "ask": 11.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0915, "vega": 0.0065, "theta": -0.0045, "rho": -0.0214, "theo": 11.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-20T09:55:58", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "CRDU270319C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 399.0, "iv": 2.004, "open_interest": 5.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0809, "vega": 0.0069, "theta": -0.0051, "rho": 0.0019, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-10-05T10:34:26", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDU270319P00014500", "bid": 8.8, "bid_size": 2.0, "ask": 12.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.091, "vega": 0.0064, "theta": -0.0045, "rho": -0.0213, "theo": 11.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CRDU270319C00014750", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 509.0, "iv": 2.1533, "open_interest": 4.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0802, "vega": 0.0069, "theta": -0.0051, "rho": 0.0019, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-13T13:13:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDU270319P00014750", "bid": 9.2, "bid_size": 2.0, "ask": 12.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0905, "vega": 0.0063, "theta": -0.0044, "rho": -0.0212, "theo": 11.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CRDU270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 956.0, "iv": 1.8838, "open_interest": 76.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0795, "vega": 0.0068, "theta": -0.005, "rho": 0.0019, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:25:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRDU270319P00015000", "bid": 10.0, "bid_size": 190.0, "ask": 12.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0901, "vega": 0.0062, "theta": -0.0044, "rho": -0.0214, "theo": 11.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-11-05T11:08:44", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CRDU270319C00015250", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 473.0, "iv": 2.1792, "open_interest": 4.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0788, "vega": 0.0068, "theta": -0.005, "rho": 0.0018, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-01T12:20:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDU270319P00015250", "bid": 9.5, "bid_size": 47.0, "ask": 12.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0896, "vega": 0.0061, "theta": -0.0043, "rho": -0.0213, "theo": 11.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "CRDU270319C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 471.0, "iv": 2.1918, "open_interest": 4.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.078, "vega": 0.0067, "theta": -0.005, "rho": 0.0018, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-23T09:44:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDU270319P00015500", "bid": 10.5, "bid_size": 201.0, "ask": 13.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0891, "vega": 0.006, "theta": -0.0043, "rho": -0.0213, "theo": 12.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.21, "last_trade_time": "2026-07-21T11:59:15", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CRDU270319C00015750", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 479.0, "iv": 2.2042, "open_interest": 1.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0773, "vega": 0.0066, "theta": -0.0049, "rho": 0.0018, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-08T14:33:41", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDU270319P00015750", "bid": 10.0, "bid_size": 6.0, "ask": 13.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0886, "vega": 0.006, "theta": -0.0042, "rho": -0.0214, "theo": 12.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "CRDU270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 497.0, "iv": 2.2163, "open_interest": 36.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0766, "vega": 0.0066, "theta": -0.0049, "rho": 0.0018, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-05T11:20:17", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00016000", "bid": 10.3, "bid_size": 4.0, "ask": 13.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0881, "vega": 0.0059, "theta": -0.0042, "rho": -0.0213, "theo": 12.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CRDU270319C00016250", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 468.0, "iv": 2.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0759, "vega": 0.0065, "theta": -0.0048, "rho": 0.0017, "theo": 0.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00016250", "bid": 10.5, "bid_size": 6.0, "ask": 13.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0876, "vega": 0.0058, "theta": -0.0041, "rho": -0.0213, "theo": 12.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-03T13:00:10", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CRDU270319C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 465.0, "iv": 2.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0752, "vega": 0.0065, "theta": -0.0048, "rho": 0.0017, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00016500", "bid": 11.5, "bid_size": 200.0, "ask": 14.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0871, "vega": 0.0057, "theta": -0.0041, "rho": -0.0212, "theo": 13.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-09-11T13:59:38", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "CRDU270319C00016750", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 531.0, "iv": 2.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0746, "vega": 0.0064, "theta": -0.0048, "rho": 0.0017, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-05T14:26:59", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00016750", "bid": 11.0, "bid_size": 9.0, "ask": 14.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0866, "vega": 0.0056, "theta": -0.004, "rho": -0.0215, "theo": 13.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CRDU270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 466.0, "iv": 2.2288, "open_interest": 8.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0739, "vega": 0.0064, "theta": -0.0047, "rho": 0.0017, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T13:04:41", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00017000", "bid": 12.0, "bid_size": 200.0, "ask": 14.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0862, "vega": 0.0056, "theta": -0.004, "rho": -0.0215, "theo": 13.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-09-09T11:18:20", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "CRDU270319C00017250", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 462.0, "iv": 2.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0732, "vega": 0.0063, "theta": -0.0047, "rho": 0.0016, "theo": 0.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00017250", "bid": 12.2, "bid_size": 208.0, "ask": 14.7, "ask_size": 72.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0858, "vega": 0.0055, "theta": -0.0039, "rho": -0.0215, "theo": 13.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.82, "last_trade_time": "2026-09-16T13:19:37", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "CRDU270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 476.0, "iv": 2.2506, "open_interest": 11.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0726, "vega": 0.0062, "theta": -0.0046, "rho": 0.0016, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-11T15:02:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00017500", "bid": 11.8, "bid_size": 180.0, "ask": 15.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0853, "vega": 0.0054, "theta": -0.0039, "rho": -0.0215, "theo": 14.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "CRDU270319C00017750", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 487.0, "iv": 2.2612, "open_interest": 5.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0719, "vega": 0.0062, "theta": -0.0046, "rho": 0.0016, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-13T12:48:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00017750", "bid": 12.1, "bid_size": 181.0, "ask": 15.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0849, "vega": 0.0054, "theta": -0.0038, "rho": -0.0218, "theo": 14.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "CRDU270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 463.0, "iv": 2.2717, "open_interest": 16.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0712, "vega": 0.0062, "theta": -0.0046, "rho": 0.0016, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T09:45:54", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00018000", "bid": 12.3, "bid_size": 180.0, "ask": 15.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0844, "vega": 0.0053, "theta": -0.0038, "rho": -0.0214, "theo": 14.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CRDU270319C00018250", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 530.0, "iv": 2.282, "open_interest": 5.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0706, "vega": 0.0061, "theta": -0.0045, "rho": 0.0016, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-12T13:37:26", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00018250", "bid": 12.6, "bid_size": 170.0, "ask": 15.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.084, "vega": 0.0052, "theta": -0.0037, "rho": -0.0214, "theo": 14.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "CRDU270319C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 490.0, "iv": 2.292, "open_interest": 1.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.07, "vega": 0.006, "theta": -0.0045, "rho": 0.0015, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-07T10:42:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00018500", "bid": 12.7, "bid_size": 1.0, "ask": 16.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0835, "vega": 0.0051, "theta": -0.0037, "rho": -0.0211, "theo": 15.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CRDU270319C00018750", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 476.0, "iv": 2.302, "open_interest": 5.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0694, "vega": 0.006, "theta": -0.0045, "rho": 0.0015, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-09T15:59:15", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00018750", "bid": 13.0, "bid_size": 147.0, "ask": 16.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0833, "vega": 0.005, "theta": -0.0036, "rho": -0.0212, "theo": 15.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "CRDU270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 480.0, "iv": 2.3117, "open_interest": 6.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0687, "vega": 0.0059, "theta": -0.0044, "rho": 0.0015, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T14:46:59", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00019000", "bid": 13.2, "bid_size": 1.0, "ask": 16.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.083, "vega": 0.005, "theta": -0.0036, "rho": -0.021, "theo": 15.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CRDU270319C00019250", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 455.0, "iv": 2.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0681, "vega": 0.0059, "theta": -0.0044, "rho": 0.0015, "theo": 0.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T13:03:17", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00019250", "bid": 13.5, "bid_size": 2.0, "ask": 16.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0828, "vega": 0.0049, "theta": -0.0035, "rho": -0.0208, "theo": 15.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "CRDU270319C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 440.0, "iv": 2.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0675, "vega": 0.0058, "theta": -0.0044, "rho": 0.0015, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00019500", "bid": 13.7, "bid_size": 1.0, "ask": 17.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0825, "vega": 0.0048, "theta": -0.0035, "rho": -0.0207, "theo": 16.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "CRDU270319C00019750", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 479.0, "iv": 2.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.0669, "vega": 0.0058, "theta": -0.0043, "rho": 0.0014, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-13T12:48:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDU270319P00019750", "bid": 14.0, "bid_size": 1.0, "ask": 17.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0821, "vega": 0.0047, "theta": -0.0034, "rho": -0.0207, "theo": 16.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "CRDU270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 628.0, "iv": 2.3493, "open_interest": 1917.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0663, "vega": 0.0057, "theta": -0.0043, "rho": 0.0014, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:09:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00020000", "bid": 14.8, "bid_size": 188.0, "ask": 17.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0818, "vega": 0.0046, "theta": -0.0034, "rho": -0.0204, "theo": 16.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "CRDU270319C00020250", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 520.0, "iv": 2.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0657, "vega": 0.0057, "theta": -0.0042, "rho": 0.0014, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T11:40:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00020250", "bid": 14.5, "bid_size": 1.0, "ask": 17.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0814, "vega": 0.0046, "theta": -0.0033, "rho": -0.0203, "theo": 16.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "CRDU270319C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 465.0, "iv": 2.3328, "open_interest": 6.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0652, "vega": 0.0056, "theta": -0.0042, "rho": 0.0014, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:24:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00020500", "bid": 14.7, "bid_size": 1.0, "ask": 18.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.081, "vega": 0.0045, "theta": -0.0032, "rho": -0.0201, "theo": 17.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "CRDU270319C00020750", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 475.0, "iv": 2.3415, "open_interest": 5.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0646, "vega": 0.0056, "theta": -0.0042, "rho": 0.0014, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-28T12:27:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00020750", "bid": 15.0, "bid_size": 149.0, "ask": 18.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0806, "vega": 0.0044, "theta": -0.0032, "rho": -0.0202, "theo": 17.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "CRDU270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 481.0, "iv": 2.3834, "open_interest": 29.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0618, "vega": 0.0054, "theta": -0.004, "rho": 0.0013, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T14:46:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00022000", "bid": 16.8, "bid_size": 198.0, "ask": 19.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0791, "vega": 0.0041, "theta": -0.0029, "rho": -0.0201, "theo": 18.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-05T10:50:09", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CRDU270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 479.0, "iv": 2.4149, "open_interest": 22.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0597, "vega": 0.0052, "theta": -0.0039, "rho": 0.0012, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T10:20:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00023000", "bid": 17.2, "bid_size": 1.0, "ask": 20.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0783, "vega": 0.0038, "theta": -0.0027, "rho": -0.0183, "theo": 19.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "CRDU270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 523.0, "iv": 2.4448, "open_interest": 8.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0577, "vega": 0.005, "theta": -0.0038, "rho": 0.0012, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-16T12:54:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00024000", "bid": 18.2, "bid_size": 1.0, "ask": 21.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0769, "vega": 0.0034, "theta": -0.0026, "rho": -0.0175, "theo": 20.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CRDU270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 522.0, "iv": 2.4733, "open_interest": 6.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0558, "vega": 0.0048, "theta": -0.0036, "rho": 0.0011, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-23T11:13:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00025000", "bid": 19.7, "bid_size": 197.0, "ask": 22.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0761, "vega": 0.0031, "theta": -0.0025, "rho": -0.0166, "theo": 21.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.77, "last_trade_time": "2026-09-02T13:55:50", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "CRDU270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 479.0, "iv": 2.5354, "open_interest": 51.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.054, "vega": 0.0047, "theta": -0.0035, "rho": 0.0011, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:45:39", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CRDU270319P00026000", "bid": 20.1, "bid_size": 1.0, "ask": 23.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0755, "vega": 0.0029, "theta": -0.0024, "rho": -0.0164, "theo": 22.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CRDU270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 481.0, "iv": 2.5264, "open_interest": 10.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0522, "vega": 0.0046, "theta": -0.0034, "rho": 0.001, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-21T11:23:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00027000", "bid": 21.1, "bid_size": 1.0, "ask": 24.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0745, "vega": 0.0027, "theta": -0.0022, "rho": -0.0144, "theo": 23.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CRDU270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 469.0, "iv": 2.5512, "open_interest": 7.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0506, "vega": 0.0044, "theta": -0.0033, "rho": 0.001, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T14:23:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDU270319P00028000", "bid": 22.1, "bid_size": 1.0, "ask": 25.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0736, "vega": 0.0024, "theta": -0.0022, "rho": -0.0144, "theo": 24.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "CRDU270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 490.0, "iv": 2.5392, "open_interest": 49.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.049, "vega": 0.0043, "theta": -0.0032, "rho": 0.001, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T15:19:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRDU270319P00029000", "bid": 23.1, "bid_size": 1.0, "ask": 26.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0742, "vega": 0.0021, "theta": -0.0022, "rho": -0.0108, "theo": 25.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "CRDU270617C00001000", "bid": 1.35, "bid_size": 223.0, "ask": 4.0, "ask_size": 755.0, "iv": 1.3942, "open_interest": 94.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0059, "vega": 0.0018, "theta": -0.0008, "rho": 0.0009, "theo": 3.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T15:52:37", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "CRDU270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1295.0, "iv": 4.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0061, "vega": 0.0018, "theta": -0.0014, "rho": -0.0038, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRDU270617C00002000", "bid": 0.65, "bid_size": 490.0, "ask": 3.5, "ask_size": 493.0, "iv": 1.3897, "open_interest": 26.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0232, "vega": 0.0046, "theta": -0.0022, "rho": 0.0028, "theo": 2.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-05T10:20:59", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CRDU270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 813.0, "iv": 1.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0238, "vega": 0.0047, "theta": -0.0026, "rho": -0.0071, "theo": 1.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRDU270617C00003000", "bid": 1.7, "bid_size": 5.0, "ask": 2.25, "ask_size": 420.0, "iv": 1.7778, "open_interest": 35.0, "volume": 2.0, "delta": 0.8451, "gamma": 0.0416, "vega": 0.0069, "theta": -0.003, "rho": 0.0041, "theo": 2.277, "change": 0.175, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:42:54", "percent_change": 10.1449, "prev_day_close": 1.72500002384186}, {"option": "CRDU270617P00003000", "bid": 0.05, "bid_size": 789.0, "ask": 2.7, "ask_size": 855.0, "iv": 1.7999, "open_interest": 17.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0428, "vega": 0.0069, "theta": -0.0032, "rho": -0.0105, "theo": 1.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T14:26:50", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CRDU270617C00004000", "bid": 0.75, "bid_size": 738.0, "ask": 2.1, "ask_size": 534.0, "iv": 1.4571, "open_interest": 19.0, "volume": 1.0, "delta": 0.7742, "gamma": 0.0568, "vega": 0.0085, "theta": -0.0035, "rho": 0.0048, "theo": 1.9117, "change": 0.35, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:54:23", "percent_change": 25.0, "prev_day_close": 1.40000000037253}, {"option": "CRDU270617P00004000", "bid": 0.3, "bid_size": 577.0, "ask": 3.5, "ask_size": 602.0, "iv": 1.5742, "open_interest": 12.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0588, "vega": 0.0085, "theta": -0.0035, "rho": -0.0139, "theo": 2.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T11:04:27", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "CRDU270617C00005000", "bid": 0.6, "bid_size": 639.0, "ask": 1.9, "ask_size": 572.0, "iv": 1.5007, "open_interest": 96.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0679, "vega": 0.0096, "theta": -0.0038, "rho": 0.0051, "theo": 1.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T12:57:25", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CRDU270617P00005000", "bid": 1.2, "bid_size": 49.0, "ask": 4.3, "ask_size": 591.0, "iv": 2.5014, "open_interest": 18.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0708, "vega": 0.0096, "theta": -0.0037, "rho": -0.0173, "theo": 2.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:31:25", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "CRDU270617C00006000", "bid": 0.05, "bid_size": 692.0, "ask": 2.65, "ask_size": 671.0, "iv": 1.7547, "open_interest": 7.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0754, "vega": 0.0103, "theta": -0.004, "rho": 0.0051, "theo": 1.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-22T12:42:11", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "CRDU270617P00006000", "bid": 1.9, "bid_size": 663.0, "ask": 5.0, "ask_size": 599.0, "iv": 1.5387, "open_interest": 2.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0794, "vega": 0.0103, "theta": -0.0037, "rho": -0.0204, "theo": 3.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-28T12:20:37", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CRDU270617C00007000", "bid": 0.45, "bid_size": 610.0, "ask": 1.45, "ask_size": 529.0, "iv": 1.5076, "open_interest": 30.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0802, "vega": 0.0107, "theta": -0.0041, "rho": 0.0051, "theo": 1.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:14:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRDU270617P00007000", "bid": 4.0, "bid_size": 511.0, "ask": 5.6, "ask_size": 585.0, "iv": 2.0094, "open_interest": 3.0, "volume": 1.0, "delta": -0.4243, "gamma": 0.0854, "vega": 0.0106, "theta": -0.0037, "rho": -0.0231, "theo": 4.56, "change": -0.81, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-09T13:08:52", "percent_change": -16.3636, "prev_day_close": 4.95000004768372}, {"option": "CRDU270617C00008000", "bid": 0.25, "bid_size": 645.0, "ask": 2.35, "ask_size": 746.0, "iv": 1.9316, "open_interest": 3.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.0829, "vega": 0.0109, "theta": -0.0041, "rho": 0.0049, "theo": 1.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:59:06", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "CRDU270617P00008000", "bid": 3.4, "bid_size": 584.0, "ask": 6.7, "ask_size": 589.0, "iv": 1.4198, "open_interest": 1.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0894, "vega": 0.0108, "theta": -0.0036, "rho": -0.0255, "theo": 5.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T10:32:42", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CRDU270617C00009000", "bid": 0.15, "bid_size": 235.0, "ask": 2.25, "ask_size": 400.0, "iv": 1.9242, "open_interest": 3.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0843, "vega": 0.011, "theta": -0.0041, "rho": 0.0048, "theo": 0.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T12:01:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRDU270617P00009000", "bid": 4.3, "bid_size": 240.0, "ask": 7.7, "ask_size": 274.0, "iv": 1.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.516, "gamma": 0.092, "vega": 0.0108, "theta": -0.0034, "rho": -0.0277, "theo": 6.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CRDU270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 359.0, "iv": 1.9292, "open_interest": 6.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0847, "vega": 0.0109, "theta": -0.0041, "rho": 0.0046, "theo": 0.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T12:02:54", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CRDU270617P00010000", "bid": 5.2, "bid_size": 580.0, "ask": 8.6, "ask_size": 558.0, "iv": 1.4535, "open_interest": 13.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0937, "vega": 0.0106, "theta": -0.0033, "rho": -0.0294, "theo": 7.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T12:23:42", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRDU270617C00011000", "bid": 0.05, "bid_size": 12.0, "ask": 2.1, "ask_size": 363.0, "iv": 1.9483, "open_interest": 0.0, "volume": 0.0, "delta": 0.4461, "gamma": 0.0844, "vega": 0.0108, "theta": -0.0041, "rho": 0.0044, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRDU270617P00011000", "bid": 6.1, "bid_size": 266.0, "ask": 9.5, "ask_size": 253.0, "iv": 1.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0947, "vega": 0.0104, "theta": -0.0031, "rho": -0.031, "theo": 8.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "CRDU270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 369.0, "iv": 2.0059, "open_interest": 5.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.0836, "vega": 0.0107, "theta": -0.004, "rho": 0.0042, "theo": 0.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T14:06:34", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CRDU270617P00012000", "bid": 7.4, "bid_size": 264.0, "ask": 10.5, "ask_size": 266.0, "iv": 1.6468, "open_interest": 10.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0953, "vega": 0.0102, "theta": -0.0028, "rho": -0.0323, "theo": 9.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-23T09:33:49", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "CRDU270617C00013000", "bid": 0.05, "bid_size": 5.0, "ask": 1.05, "ask_size": 156.0, "iv": 1.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.0824, "vega": 0.0105, "theta": -0.0039, "rho": 0.004, "theo": 0.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRDU270617P00013000", "bid": 8.7, "bid_size": 165.0, "ask": 11.4, "ask_size": 241.0, "iv": 1.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0955, "vega": 0.0098, "theta": -0.0026, "rho": -0.0333, "theo": 9.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CRDU270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 384.0, "iv": 2.0362, "open_interest": 6.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.081, "vega": 0.0103, "theta": -0.0038, "rho": 0.0039, "theo": 0.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:07:26", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "CRDU270617P00014000", "bid": 9.3, "bid_size": 218.0, "ask": 12.3, "ask_size": 206.0, "iv": 1.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0954, "vega": 0.0095, "theta": -0.0024, "rho": -0.0337, "theo": 10.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CRDU270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 397.0, "iv": 2.0333, "open_interest": 5.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0795, "vega": 0.0101, "theta": -0.0038, "rho": 0.0037, "theo": 0.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T15:07:26", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRDU270617P00015000", "bid": 10.4, "bid_size": 447.0, "ask": 13.2, "ask_size": 506.0, "iv": 1.6566, "open_interest": 25.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0954, "vega": 0.0091, "theta": -0.0022, "rho": -0.0344, "theo": 11.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T10:14:56", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CRDU270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 386.0, "iv": 2.0037, "open_interest": 6.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0779, "vega": 0.0099, "theta": -0.0037, "rho": 0.0035, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-27T14:07:12", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRDU270617P00016000", "bid": 11.2, "bid_size": 202.0, "ask": 14.3, "ask_size": 193.0, "iv": 1.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0952, "vega": 0.0087, "theta": -0.002, "rho": -0.0343, "theo": 12.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CRDU270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 388.0, "iv": 2.0401, "open_interest": 54.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0762, "vega": 0.0096, "theta": -0.0036, "rho": 0.0034, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T13:03:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRDU270617P00017000", "bid": 12.0, "bid_size": 217.0, "ask": 15.1, "ask_size": 158.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.095, "vega": 0.0083, "theta": -0.0017, "rho": -0.034, "theo": 13.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}], "symbol": "CRDU", "security_type": "stock", "exchange_id": 3, "current_price": 3.67, "price_change": 0.6, "price_change_percent": 20.5479, "bid": 3.64, "ask": 3.67, "bid_size": 900, "ask_size": 2600, "open": 3.07, "high": 3.7, "low": 3.0, "close": 3.52, "prev_day_close": 2.92, "volume": 6700409, "iv30": 198.742, "iv30_change": 1.645, "iv30_change_percent": 0.8346, "seqno": 10410399084, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "CRDU"}