{"timestamp": "2026-11-10 01:30:55", "data": {"options": [{"option": "CRI261120C00015000", "bid": 18.1, "bid_size": 12.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0026, "rho": 0.0053, "theo": 19.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "CRI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 4.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CRI261120C00017500", "bid": 15.6, "bid_size": 12.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0017, "vega": 0.001, "theta": -0.005, "rho": 0.0061, "theo": 17.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CRI261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 3.6559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0017, "vega": 0.001, "theta": -0.007, "rho": -0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CRI261120C00020000", "bid": 13.1, "bid_size": 12.0, "ask": 16.8, "ask_size": 12.0, "iv": 1.9029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0032, "vega": 0.0017, "theta": -0.0082, "rho": 0.007, "theo": 14.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CRI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 3.0828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0032, "vega": 0.0017, "theta": -0.0099, "rho": -0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRI261120C00022500", "bid": 10.6, "bid_size": 15.0, "ask": 14.4, "ask_size": 13.0, "iv": 1.6356, "open_interest": 1.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0058, "vega": 0.0026, "theta": -0.0123, "rho": 0.0078, "theo": 12.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-11-02T09:54:25", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CRI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.5753, "open_interest": 61.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0058, "vega": 0.0026, "theta": -0.0138, "rho": -0.0002, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:45:39", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CRI261120C00025000", "bid": 8.2, "bid_size": 14.0, "ask": 11.9, "ask_size": 13.0, "iv": 1.3669, "open_interest": 2.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0108, "vega": 0.0042, "theta": -0.018, "rho": 0.0085, "theo": 9.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-25T13:35:40", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 37.0, "iv": 1.2864, "open_interest": 315.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0108, "vega": 0.0042, "theta": -0.0191, "rho": -0.0004, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:12:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRI261120C00027500", "bid": 5.7, "bid_size": 16.0, "ask": 9.4, "ask_size": 28.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0209, "vega": 0.0068, "theta": -0.0257, "rho": 0.009, "theo": 7.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "CRI261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 86.0, "iv": 0.9162, "open_interest": 2172.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0209, "vega": 0.0068, "theta": -0.0266, "rho": -0.0007, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T10:10:51", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRI261120C00030000", "bid": 4.8, "bid_size": 14.0, "ask": 6.9, "ask_size": 33.0, "iv": 1.2643, "open_interest": 34.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0423, "vega": 0.0113, "theta": -0.0362, "rho": 0.0092, "theo": 5.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-05T10:31:33", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CRI261120P00030000", "bid": 0.05, "bid_size": 24.0, "ask": 0.5, "ask_size": 47.0, "iv": 0.7576, "open_interest": 5020.0, "volume": 4.0, "delta": -0.1096, "gamma": 0.0425, "vega": 0.0113, "theta": -0.0368, "rho": -0.0013, "theo": 0.242, "change": -0.4, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:39:09", "percent_change": -80.0, "prev_day_close": 0.5}, {"option": "CRI261120C00032500", "bid": 1.05, "bid_size": 205.0, "ask": 4.3, "ask_size": 58.0, "iv": 0.5082, "open_interest": 119.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0868, "vega": 0.0186, "theta": -0.0493, "rho": 0.0085, "theo": 2.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T14:07:13", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRI261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.4648, "open_interest": 19.0, "volume": 3.0, "delta": -0.2359, "gamma": 0.0873, "vega": 0.0186, "theta": -0.0498, "rho": -0.0026, "theo": 0.5082, "change": -1.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:36:06", "percent_change": -70.4918, "prev_day_close": 1.52499997615814}, {"option": "CRI261120C00035000", "bid": 1.15, "bid_size": 70.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.5667, "open_interest": 5082.0, "volume": 25.0, "delta": 0.4937, "gamma": 0.1284, "vega": 0.0241, "theta": -0.0572, "rho": 0.0057, "theo": 1.1446, "change": 0.93, "open": 1.6, "high": 1.6, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:55:09", "percent_change": 232.5, "prev_day_close": 0.400000005960464}, {"option": "CRI261120P00035000", "bid": 1.0, "bid_size": 69.0, "ask": 1.65, "ask_size": 22.0, "iv": 0.5047, "open_interest": 2131.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.1293, "vega": 0.0241, "theta": -0.0576, "rho": -0.0052, "theo": 1.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T10:23:25", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CRI261120C00037500", "bid": 0.3, "bid_size": 12.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.5745, "open_interest": 212.0, "volume": 7.0, "delta": 0.2455, "gamma": 0.0901, "vega": 0.019, "theta": -0.0499, "rho": 0.0028, "theo": 0.4775, "change": -0.37, "open": 0.5, "high": 0.53, "low": 0.5, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:59:25", "percent_change": -41.1111, "prev_day_close": 0.899999976158142}, {"option": "CRI261120P00037500", "bid": 1.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0911, "vega": 0.0188, "theta": -0.0501, "rho": -0.0069, "theo": 3.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CRI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.5866, "open_interest": 10.0, "volume": 1.0, "delta": 0.136, "gamma": 0.0524, "vega": 0.0132, "theta": -0.0403, "rho": 0.0016, "theo": 0.2661, "change": -0.085, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:43:04", "percent_change": -30.9091, "prev_day_close": 0.275000005960464}, {"option": "CRI261120P00040000", "bid": 3.2, "bid_size": 1.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0533, "vega": 0.0128, "theta": -0.0404, "rho": -0.0071, "theo": 5.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "CRI261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0325, "vega": 0.0095, "theta": -0.033, "rho": 0.001, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRI261120P00042500", "bid": 5.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0334, "vega": 0.009, "theta": -0.033, "rho": -0.0067, "theo": 7.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-10-26T15:57:13", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CRI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0218, "vega": 0.0072, "theta": -0.0278, "rho": 0.0007, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRI261120P00045000", "bid": 8.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0225, "vega": 0.0065, "theta": -0.0276, "rho": -0.0064, "theo": 10.3448, "change": 0.0, "open": 0.0, "high": 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": "CRI261218C00017500", "bid": 15.5, "bid_size": 8.0, "ask": 19.4, "ask_size": 8.0, "iv": 1.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 17.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-05-07T09:31:14", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "CRI261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.9263, "open_interest": 7.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0026, "vega": 0.0032, "theta": -0.0037, "rho": -0.0004, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRI261218C00020000", "bid": 13.0, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 1.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0021, "rho": 0.001, "theo": 14.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CRI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.6205, "open_interest": 3.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0048, "vega": 0.0052, "theta": -0.0055, "rho": -0.0008, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRI261218C00022500", "bid": 10.6, "bid_size": 9.0, "ask": 14.4, "ask_size": 9.0, "iv": 1.0512, "open_interest": 21.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0077, "vega": 0.0028, "theta": -0.0057, "rho": 0.0036, "theo": 12.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-24T14:00:58", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CRI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.3496, "open_interest": 8.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0087, "vega": 0.0084, "theta": -0.008, "rho": -0.0014, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-10T12:10:12", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CRI261218C00025000", "bid": 9.6, "bid_size": 8.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.7732, "open_interest": 31.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0149, "vega": 0.0081, "theta": -0.0098, "rho": 0.0074, "theo": 9.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-11-04T10:09:20", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.6019, "open_interest": 18.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0155, "vega": 0.0134, "theta": -0.0112, "rho": -0.0025, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T14:52:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRI261218C00027500", "bid": 5.8, "bid_size": 26.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0284, "vega": 0.0149, "theta": -0.0155, "rho": 0.0106, "theo": 7.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T11:27:10", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CRI261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 110.0, "iv": 0.6228, "open_interest": 714.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0271, "vega": 0.0206, "theta": -0.0154, "rho": -0.0045, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:56:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRI261218C00030000", "bid": 5.0, "bid_size": 37.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.6303, "open_interest": 108.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0498, "vega": 0.0267, "theta": -0.022, "rho": 0.0143, "theo": 5.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T14:52:25", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CRI261218P00030000", "bid": 0.25, "bid_size": 48.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.488, "open_interest": 101.0, "volume": 6.0, "delta": -0.1877, "gamma": 0.0452, "vega": 0.0304, "theta": -0.0203, "rho": -0.008, "theo": 0.6582, "change": -0.3, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:41:58", "percent_change": -25.0, "prev_day_close": 1.19999998807907}, {"option": "CRI261218C00032500", "bid": 3.2, "bid_size": 9.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.5529, "open_interest": 18.0, "volume": 2.0, "delta": 0.6849, "gamma": 0.0729, "vega": 0.0389, "theta": -0.0265, "rho": 0.0156, "theo": 3.1778, "change": 1.85, "open": 3.0, "high": 3.6, "low": 3.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:18:05", "percent_change": 105.714, "prev_day_close": 1.75}, {"option": "CRI261218P00032500", "bid": 0.85, "bid_size": 11.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.4382, "open_interest": 49.0, "volume": 2.0, "delta": -0.3255, "gamma": 0.0671, "vega": 0.0405, "theta": -0.0245, "rho": -0.014, "theo": 1.2365, "change": -1.555, "open": 1.35, "high": 1.35, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:37:15", "percent_change": -65.4737, "prev_day_close": 2.375}, {"option": "CRI261218C00035000", "bid": 1.7, "bid_size": 11.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.4816, "open_interest": 100.0, "volume": 35.0, "delta": 0.4864, "gamma": 0.0812, "vega": 0.0446, "theta": -0.0265, "rho": 0.0139, "theo": 1.7441, "change": 0.925, "open": 1.5, "high": 1.9, "low": 1.5, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:59:25", "percent_change": 94.8718, "prev_day_close": 0.975000023841858}, {"option": "CRI261218P00035000", "bid": 1.6, "bid_size": 38.0, "ask": 2.65, "ask_size": 33.0, "iv": 0.404, "open_interest": 59.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0782, "vega": 0.0446, "theta": -0.0255, "rho": -0.0224, "theo": 2.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T15:40:20", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "CRI261218C00037500", "bid": 0.75, "bid_size": 18.0, "ask": 1.8, "ask_size": 31.0, "iv": 0.5399, "open_interest": 31.0, "volume": 6.0, "delta": 0.3075, "gamma": 0.0688, "vega": 0.0396, "theta": -0.0231, "rho": 0.0096, "theo": 0.924, "change": 0.715, "open": 0.82, "high": 1.19, "low": 0.82, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T14:47:18", "percent_change": 150.526, "prev_day_close": 0.475000008940697}, {"option": "CRI261218P00037500", "bid": 3.2, "bid_size": 33.0, "ask": 5.6, "ask_size": 36.0, "iv": 0.5538, "open_interest": 19.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0681, "vega": 0.0395, "theta": -0.0226, "rho": -0.0308, "theo": 3.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CRI261218C00040000", "bid": 0.3, "bid_size": 10.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.4973, "open_interest": 616.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0499, "vega": 0.0308, "theta": -0.0188, "rho": 0.0062, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:45:47", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "CRI261218P00040000", "bid": 5.3, "bid_size": 33.0, "ask": 7.6, "ask_size": 54.0, "iv": 0.5921, "open_interest": 2.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0498, "vega": 0.0307, "theta": -0.0182, "rho": -0.0365, "theo": 6.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-26T12:50:51", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CRI261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 43.0, "iv": 0.6646, "open_interest": 106.0, "volume": 4.0, "delta": 0.1235, "gamma": 0.0347, "vega": 0.0231, "theta": -0.015, "rho": 0.0041, "theo": 0.326, "change": 0.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:14:47", "percent_change": 100.0, "prev_day_close": 0.150000005960464}, {"option": "CRI261218P00042500", "bid": 6.1, "bid_size": 22.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0348, "vega": 0.0231, "theta": -0.0142, "rho": -0.0391, "theo": 8.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-09-28T13:11:47", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CRI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 77.0, "iv": 0.8922, "open_interest": 83.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0244, "vega": 0.0175, "theta": -0.0121, "rho": 0.0028, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-29T09:53:44", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CRI261218P00045000", "bid": 8.5, "bid_size": 16.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0246, "vega": 0.0176, "theta": -0.0112, "rho": -0.0393, "theo": 10.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-05-19T11:25:43", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CRI261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.9869, "open_interest": 30.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0177, "vega": 0.0135, "theta": -0.01, "rho": 0.002, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-08-06T10:23:50", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRI261218P00047500", "bid": 10.9, "bid_size": 12.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.018, "vega": 0.0136, "theta": -0.0088, "rho": -0.0384, "theo": 13.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.16, "last_trade_time": "2026-02-03T13:30:39", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "CRI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.0801, "open_interest": 595.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0132, "vega": 0.0107, "theta": -0.0083, "rho": 0.0015, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T09:49:57", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CRI261218P00050000", "bid": 13.3, "bid_size": 11.0, "ask": 17.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0135, "vega": 0.0108, "theta": -0.007, "rho": -0.0368, "theo": 15.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-01-21T15:38:52", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CRI261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.1658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0101, "vega": 0.0086, "theta": -0.0071, "rho": 0.0012, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRI261218P00052500", "bid": 15.8, "bid_size": 11.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0104, "vega": 0.0087, "theta": -0.0056, "rho": -0.0354, "theo": 18.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CRI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.704, "open_interest": 59.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0079, "vega": 0.0071, "theta": -0.0061, "rho": 0.0009, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:41:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CRI261218P00055000", "bid": 18.3, "bid_size": 11.0, "ask": 22.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0082, "vega": 0.0072, "theta": -0.0043, "rho": -0.0342, "theo": 20.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-02-18T10:32:58", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "CRI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.3888, "open_interest": 11.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0052, "vega": 0.0051, "theta": -0.0047, "rho": 0.0006, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRI261218P00060000", "bid": 23.3, "bid_size": 8.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0054, "vega": 0.005, "theta": -0.0024, "rho": -0.0329, "theo": 25.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "CRI261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0036, "vega": 0.0038, "theta": -0.0037, "rho": 0.0004, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRI261218P00065000", "bid": 28.3, "bid_size": 8.0, "ask": 32.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0038, "vega": 0.0037, "theta": -0.001, "rho": -0.0326, "theo": 30.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "CRI270319C00015000", "bid": 18.1, "bid_size": 14.0, "ask": 21.9, "ask_size": 11.0, "iv": 1.0236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0034, "vega": 0.005, "theta": -0.0013, "rho": 0.0112, "theo": 19.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "CRI270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 1.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0036, "vega": 0.0123, "theta": -0.0038, "rho": -0.0038, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CRI270319C00017500", "bid": 15.6, "bid_size": 11.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0067, "vega": 0.0123, "theta": -0.0042, "rho": 0.0219, "theo": 17.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CRI270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 1.03, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0057, "vega": 0.0181, "theta": -0.0051, "rho": -0.0059, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CRI270319C00020000", "bid": 13.3, "bid_size": 12.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.01, "vega": 0.0228, "theta": -0.0061, "rho": 0.044, "theo": 14.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "CRI270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.7002, "open_interest": 32.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0087, "vega": 0.0255, "theta": -0.0067, "rho": -0.0091, "theo": 0.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:37:37", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CRI270319C00022500", "bid": 11.1, "bid_size": 20.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0134, "vega": 0.0324, "theta": -0.0074, "rho": 0.0552, "theo": 12.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CRI270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 28.0, "iv": 0.593, "open_interest": 7.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0128, "vega": 0.0346, "theta": -0.0084, "rho": -0.0136, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T14:04:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CRI270319C00025000", "bid": 10.3, "bid_size": 33.0, "ask": 11.4, "ask_size": 23.0, "iv": 0.6596, "open_interest": 11.0, "volume": 1.0, "delta": 0.8623, "gamma": 0.0178, "vega": 0.043, "theta": -0.009, "rho": 0.062, "theo": 10.5733, "change": 2.1, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T11:18:39", "percent_change": 24.5614, "prev_day_close": 8.54999995231628}, {"option": "CRI270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.7, "open_interest": 24.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.018, "vega": 0.0453, "theta": -0.0102, "rho": -0.02, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-03T15:06:40", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "CRI270319C00027500", "bid": 7.0, "bid_size": 28.0, "ask": 9.3, "ask_size": 22.0, "iv": 0.483, "open_interest": 1.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0237, "vega": 0.0557, "theta": -0.0111, "rho": 0.0645, "theo": 8.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CRI270319P00027500", "bid": 1.1, "bid_size": 12.0, "ask": 1.55, "ask_size": 20.0, "iv": 0.5322, "open_interest": 12.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.024, "vega": 0.0568, "theta": -0.0121, "rho": -0.0286, "theo": 1.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-20T11:15:59", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CRI270319C00030000", "bid": 5.5, "bid_size": 76.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.5098, "open_interest": 58.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.03, "vega": 0.0666, "theta": -0.013, "rho": 0.0619, "theo": 6.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-09-29T14:05:08", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CRI270319P00030000", "bid": 0.85, "bid_size": 19.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.4446, "open_interest": 134.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0302, "vega": 0.0676, "theta": -0.0136, "rho": -0.0397, "theo": 2.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:43:00", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CRI270319C00032500", "bid": 3.5, "bid_size": 87.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.4608, "open_interest": 12.0, "volume": 1.0, "delta": 0.6424, "gamma": 0.0352, "vega": 0.0751, "theta": -0.0145, "rho": 0.0576, "theo": 5.2028, "change": 1.4, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T11:11:49", "percent_change": 37.3333, "prev_day_close": 3.75}, {"option": "CRI270319P00032500", "bid": 2.0, "bid_size": 44.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.5146, "open_interest": 15.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0353, "vega": 0.0761, "theta": -0.0148, "rho": -0.0533, "theo": 3.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:08:38", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CRI270319C00035000", "bid": 2.2, "bid_size": 155.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.4491, "open_interest": 54.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0382, "vega": 0.0802, "theta": -0.0153, "rho": 0.0505, "theo": 3.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T15:41:30", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "CRI270319P00035000", "bid": 3.5, "bid_size": 35.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.4952, "open_interest": 30.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.038, "vega": 0.0805, "theta": -0.0152, "rho": -0.0684, "theo": 4.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-09-10T15:46:17", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "CRI270319C00037500", "bid": 2.25, "bid_size": 114.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.5205, "open_interest": 13.0, "volume": 1.0, "delta": 0.4566, "gamma": 0.0383, "vega": 0.0804, "theta": -0.0154, "rho": 0.0433, "theo": 2.9921, "change": 1.485, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-09T12:47:43", "percent_change": 91.3846, "prev_day_close": 1.62500005960464}, {"option": "CRI270319P00037500", "bid": 5.3, "bid_size": 13.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.4853, "open_interest": 10.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0381, "vega": 0.0804, "theta": -0.015, "rho": -0.0835, "theo": 5.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-08-03T13:19:25", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CRI270319C00040000", "bid": 2.1, "bid_size": 32.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.5403, "open_interest": 83.0, "volume": 4.0, "delta": 0.376, "gamma": 0.0363, "vega": 0.0772, "theta": -0.015, "rho": 0.0365, "theo": 2.2909, "change": 1.1, "open": 2.15, "high": 2.65, "low": 2.15, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:18:43", "percent_change": 70.9677, "prev_day_close": 1.55000001192093}, {"option": "CRI270319P00040000", "bid": 6.7, "bid_size": 18.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.5648, "open_interest": 1.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0361, "vega": 0.0768, "theta": -0.0143, "rho": -0.0959, "theo": 7.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-26T12:50:51", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CRI270319C00042500", "bid": 1.5, "bid_size": 23.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.5367, "open_interest": 78.0, "volume": 17.0, "delta": 0.3092, "gamma": 0.033, "vega": 0.0719, "theta": -0.0142, "rho": 0.0304, "theo": 1.7868, "change": 1.125, "open": 1.05, "high": 1.75, "low": 1.05, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:37:37", "percent_change": 180.0, "prev_day_close": 0.625}, {"option": "CRI270319P00042500", "bid": 7.4, "bid_size": 8.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.4788, "open_interest": 1.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0332, "vega": 0.0712, "theta": -0.0134, "rho": -0.104, "theo": 9.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-09-28T13:11:47", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CRI270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.4537, "open_interest": 21.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0293, "vega": 0.0657, "theta": -0.0133, "rho": 0.0254, "theo": 1.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-07T10:30:24", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CRI270319P00045000", "bid": 9.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.03, "vega": 0.0648, "theta": -0.0124, "rho": -0.1075, "theo": 11.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CRI270319C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.5093, "open_interest": 29.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0258, "vega": 0.0594, "theta": -0.0124, "rho": 0.0212, "theo": 1.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:18:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CRI270319P00047500", "bid": 11.6, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.4816, "open_interest": 2.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0269, "vega": 0.0582, "theta": -0.0115, "rho": -0.1074, "theo": 13.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-09-14T11:16:07", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "CRI270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.4688, "open_interest": 4.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0226, "vega": 0.0536, "theta": -0.0115, "rho": 0.018, "theo": 0.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T12:55:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRI270319P00050000", "bid": 13.8, "bid_size": 8.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0242, "vega": 0.0517, "theta": -0.0106, "rho": -0.1049, "theo": 16.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CRI270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.6976, "open_interest": 1.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0175, "vega": 0.0442, "theta": -0.01, "rho": 0.0134, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CRI270319P00055000", "bid": 18.5, "bid_size": 8.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0195, "vega": 0.0404, "theta": -0.0088, "rho": -0.0938, "theo": 20.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "CRI270617C00017500", "bid": 15.7, "bid_size": 11.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.7812, "open_interest": 1.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0092, "vega": 0.0247, "theta": -0.0041, "rho": 0.0366, "theo": 17.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-19T10:21:06", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CRI270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0069, "vega": 0.0341, "theta": -0.0053, "rho": -0.017, "theo": 0.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CRI270617C00020000", "bid": 13.5, "bid_size": 12.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0115, "vega": 0.038, "theta": -0.0048, "rho": 0.053, "theo": 15.1484, "change": 0.0, "open": 0.0, "high": 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": "CRI270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0096, "vega": 0.0446, "theta": -0.0064, "rho": -0.0243, "theo": 0.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRI270617C00022500", "bid": 11.5, "bid_size": 12.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0139, "vega": 0.0509, "theta": -0.0057, "rho": 0.0636, "theo": 13.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CRI270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0129, "vega": 0.0562, "theta": -0.0076, "rho": -0.0336, "theo": 1.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CRI270617C00025000", "bid": 9.6, "bid_size": 13.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0173, "vega": 0.0639, "theta": -0.0071, "rho": 0.0707, "theo": 11.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CRI270617P00025000", "bid": 1.2, "bid_size": 2.0, "ask": 2.1, "ask_size": 22.0, "iv": 0.5546, "open_interest": 5.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0166, "vega": 0.0682, "theta": -0.0087, "rho": -0.0452, "theo": 1.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:57:24", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CRI270617C00027500", "bid": 9.2, "bid_size": 16.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0211, "vega": 0.0774, "theta": -0.0086, "rho": 0.0764, "theo": 9.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CRI270617P00027500", "bid": 1.8, "bid_size": 29.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.5807, "open_interest": 3.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0204, "vega": 0.0799, "theta": -0.0097, "rho": -0.0595, "theo": 2.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-06T12:42:11", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CRI270617C00030000", "bid": 7.4, "bid_size": 33.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.0248, "vega": 0.0892, "theta": -0.0098, "rho": 0.0784, "theo": 7.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "CRI270617P00030000", "bid": 2.55, "bid_size": 29.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.5319, "open_interest": 3.0, "volume": 6.0, "delta": -0.2949, "gamma": 0.024, "vega": 0.0901, "theta": -0.0104, "rho": -0.0762, "theo": 3.3796, "change": -0.7, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T10:41:58", "percent_change": -18.1818, "prev_day_close": 3.85000002384186}, {"option": "CRI270617C00032500", "bid": 4.7, "bid_size": 95.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0276, "vega": 0.0973, "theta": -0.0107, "rho": 0.0761, "theo": 6.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CRI270617P00032500", "bid": 3.1, "bid_size": 39.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0269, "vega": 0.0978, "theta": -0.0107, "rho": -0.0952, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CRI270617C00035000", "bid": 3.5, "bid_size": 26.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0293, "vega": 0.102, "theta": -0.0112, "rho": 0.0724, "theo": 4.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "CRI270617P00035000", "bid": 3.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0286, "vega": 0.1021, "theta": -0.0107, "rho": -0.1156, "theo": 5.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CRI270617C00037500", "bid": 2.45, "bid_size": 33.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.5113, "open_interest": 3.0, "volume": 0.0, "delta": 0.4839, "gamma": 0.0298, "vega": 0.1032, "theta": -0.0113, "rho": 0.0665, "theo": 4.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-20T15:27:44", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CRI270617P00037500", "bid": 5.0, "bid_size": 11.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0292, "vega": 0.1031, "theta": -0.0104, "rho": -0.136, "theo": 7.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CRI270617C00040000", "bid": 1.6, "bid_size": 106.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5044, "open_interest": 2.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0291, "vega": 0.1014, "theta": -0.0112, "rho": 0.0596, "theo": 3.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-15T09:45:47", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "CRI270617P00040000", "bid": 6.6, "bid_size": 18.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0287, "vega": 0.1011, "theta": -0.0098, "rho": -0.1555, "theo": 8.8959, "change": 0.0, "open": 0.0, "high": 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": "CRI270617C00042500", "bid": 0.85, "bid_size": 102.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.5192, "open_interest": 0.0, "volume": 2.0, "delta": 0.3605, "gamma": 0.0277, "vega": 0.0974, "theta": -0.0108, "rho": 0.0531, "theo": 2.666, "change": 0.475, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:23:25", "percent_change": 20.8791, "prev_day_close": 2.27500005066395}, {"option": "CRI270617P00042500", "bid": 9.6, "bid_size": 15.0, "ask": 12.2, "ask_size": 26.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0274, "vega": 0.0972, "theta": -0.009, "rho": -0.1722, "theo": 10.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CRI270617C00045000", "bid": 1.1, "bid_size": 123.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.5234, "open_interest": 23.0, "volume": 10.0, "delta": 0.3118, "gamma": 0.0259, "vega": 0.0925, "theta": -0.0104, "rho": 0.0471, "theo": 2.2106, "change": -0.55, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:51:03", "percent_change": -26.1905, "prev_day_close": 2.09999990463257}, {"option": "CRI270617P00045000", "bid": 11.6, "bid_size": 15.0, "ask": 14.1, "ask_size": 18.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0258, "vega": 0.0921, "theta": -0.0081, "rho": -0.1845, "theo": 12.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CRI270617C00047500", "bid": 0.05, "bid_size": 103.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.5405, "open_interest": 7.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.0239, "vega": 0.0865, "theta": -0.0099, "rho": 0.0415, "theo": 1.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CRI270617P00047500", "bid": 13.5, "bid_size": 15.0, "ask": 16.1, "ask_size": 27.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.024, "vega": 0.0861, "theta": -0.0072, "rho": -0.1935, "theo": 14.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}], "symbol": "CRI", "security_type": "stock", "exchange_id": 3, "current_price": 34.72, "price_change": 2.71, "price_change_percent": 8.4661, "bid": 34.45, "ask": 37.19, "bid_size": 2300, "ask_size": 200, "open": 32.58, "high": 35.32, "low": 32.478, "close": 34.72, "prev_day_close": 32.01, "volume": 1978618, "iv30": 46.483, "iv30_change": -1.385, "iv30_change_percent": -2.8934, "seqno": 10415202068, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CRI"}