{"timestamp": "2026-11-09 00:01:05", "data": {"options": [{"option": "CRM261113C00125000", "bid": 87.65, "bid_size": 42.0, "ask": 90.35, "ask_size": 6.0, "iv": 1.8354, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": -0.0027, "rho": 0.0239, "theo": 88.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.6, "last_trade_time": "2026-10-12T09:34:40", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "CRM261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 2.34, "open_interest": 45.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T14:07:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113C00130000", "bid": 82.4, "bid_size": 55.0, "ask": 85.9, "ask_size": 10.0, "iv": 1.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0033, "rho": 0.0249, "theo": 83.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6749992370606}, {"option": "CRM261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 2.1932, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T13:24:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113C00135000", "bid": 77.3, "bid_size": 83.0, "ask": 80.85, "ask_size": 6.0, "iv": 1.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0042, "rho": 0.0258, "theo": 78.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "CRM261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 15.0, "iv": 2.0514, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0042, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T13:26:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113C00140000", "bid": 72.9, "bid_size": 5.0, "ask": 75.9, "ask_size": 6.0, "iv": 1.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.001, "theta": -0.0052, "rho": 0.0268, "theo": 73.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4249992370606}, {"option": "CRM261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.9141, "open_interest": 5.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0052, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T13:29:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113C00145000", "bid": 68.1, "bid_size": 4.0, "ask": 70.7, "ask_size": 9.0, "iv": 1.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0066, "rho": 0.0277, "theo": 68.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "CRM261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 109.0, "iv": 1.7808, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0066, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:15:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113C00150000", "bid": 63.15, "bid_size": 11.0, "ask": 65.15, "ask_size": 20.0, "iv": 1.3583, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0083, "rho": 0.0286, "theo": 63.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.05, "last_trade_time": "2026-11-04T09:55:55", "percent_change": 0.0, "prev_day_close": 64.5750007629394}, {"option": "CRM261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.8237, "open_interest": 8.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0083, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:25:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CRM261113C00155000", "bid": 58.1, "bid_size": 17.0, "ask": 60.1, "ask_size": 40.0, "iv": 1.2178, "open_interest": 0.0, "volume": 2.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0106, "rho": 0.0296, "theo": 58.7882, "change": -8.39, "open": 58.31, "high": 58.31, "low": 58.31, "tick": "down", "last_trade_price": 58.31, "last_trade_time": "2026-11-06T10:39:00", "percent_change": -12.5787, "prev_day_close": 59.6500015258789}, {"option": "CRM261113P00155000", "bid": 0.01, "bid_size": 2.0, "ask": 0.25, "ask_size": 108.0, "iv": 0.8871, "open_interest": 6.0, "volume": 17.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0106, "rho": -0.0001, "theo": 0.0186, "change": -1.045, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:16:58", "percent_change": -98.1221, "prev_day_close": 0.0300000002607703}, {"option": "CRM261113C00160000", "bid": 53.05, "bid_size": 14.0, "ask": 55.95, "ask_size": 7.0, "iv": 1.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0135, "rho": 0.0305, "theo": 53.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "CRM261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 138.0, "iv": 0.864, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0135, "rho": -0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:18:31", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CRM261113C00165000", "bid": 48.15, "bid_size": 12.0, "ask": 50.95, "ask_size": 11.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0175, "rho": 0.0314, "theo": 48.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5750007629394}, {"option": "CRM261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 264.0, "iv": 0.8594, "open_interest": 27.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0175, "rho": -0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-13T10:05:04", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CRM261113C00170000", "bid": 43.2, "bid_size": 10.0, "ask": 45.15, "ask_size": 31.0, "iv": 0.9418, "open_interest": 10.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.001, "vega": 0.006, "theta": -0.0236, "rho": 0.0323, "theo": 43.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.69, "last_trade_time": "2026-11-03T10:13:47", "percent_change": 0.0, "prev_day_close": 44.7250003814697}, {"option": "CRM261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 235.0, "iv": 0.7855, "open_interest": 12.0, "volume": 4.0, "delta": -0.0073, "gamma": 0.001, "vega": 0.006, "theta": -0.0236, "rho": -0.0003, "theo": 0.0477, "change": -0.475, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:16:19", "percent_change": -94.0594, "prev_day_close": 0.0400000000372529}, {"option": "CRM261113C00175000", "bid": 38.1, "bid_size": 13.0, "ask": 41.05, "ask_size": 11.0, "iv": 0.9735, "open_interest": 5.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0016, "vega": 0.009, "theta": -0.034, "rho": 0.033, "theo": 38.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.34, "last_trade_time": "2026-11-02T12:34:36", "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "CRM261113P00175000", "bid": 0.03, "bid_size": 48.0, "ask": 0.13, "ask_size": 113.0, "iv": 0.652, "open_interest": 6.0, "volume": 2.0, "delta": -0.0114, "gamma": 0.0016, "vega": 0.009, "theta": -0.034, "rho": -0.0004, "theo": 0.0741, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:42:56", "percent_change": 60.0, "prev_day_close": 0.0799999972805381}, {"option": "CRM261113C00180000", "bid": 33.25, "bid_size": 9.0, "ask": 36.0, "ask_size": 15.0, "iv": 0.8754, "open_interest": 11.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0026, "vega": 0.0138, "theta": -0.0513, "rho": 0.0337, "theo": 33.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-11-04T09:32:51", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "CRM261113P00180000", "bid": 0.05, "bid_size": 96.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5893, "open_interest": 275.0, "volume": 266.0, "delta": -0.019, "gamma": 0.0026, "vega": 0.0138, "theta": -0.0514, "rho": -0.0007, "theo": 0.1235, "change": 0.025, "open": 0.14, "high": 0.19, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:34:46", "percent_change": 26.3158, "prev_day_close": 0.105000000447035}, {"option": "CRM261113C00185000", "bid": 28.25, "bid_size": 10.0, "ask": 31.15, "ask_size": 15.0, "iv": 0.7815, "open_interest": 1.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0042, "vega": 0.0216, "theta": -0.0788, "rho": 0.0341, "theo": 29.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-10-30T14:18:45", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CRM261113P00185000", "bid": 0.05, "bid_size": 121.0, "ask": 0.28, "ask_size": 122.0, "iv": 0.5491, "open_interest": 158.0, "volume": 429.0, "delta": -0.0324, "gamma": 0.0042, "vega": 0.0217, "theta": -0.079, "rho": -0.0012, "theo": 0.2151, "change": 0.015, "open": 0.22, "high": 0.31, "low": 0.18, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T15:14:12", "percent_change": 8.57143, "prev_day_close": 0.195000004023314}, {"option": "CRM261113C00190000", "bid": 22.95, "bid_size": 74.0, "ask": 26.25, "ask_size": 15.0, "iv": 0.6488, "open_interest": 1.0, "volume": 1.0, "delta": 0.9443, "gamma": 0.0069, "vega": 0.0336, "theta": -0.1206, "rho": 0.0341, "theo": 24.1848, "change": -4.165, "open": 27.61, "high": 27.61, "low": 27.61, "tick": "down", "last_trade_price": 27.61, "last_trade_time": "2026-11-06T09:41:21", "percent_change": -13.1078, "prev_day_close": 24.8000001907349}, {"option": "CRM261113P00190000", "bid": 0.28, "bid_size": 128.0, "ask": 0.44, "ask_size": 27.0, "iv": 0.5374, "open_interest": 78.0, "volume": 311.0, "delta": -0.0559, "gamma": 0.0069, "vega": 0.0337, "theta": -0.121, "rho": -0.0021, "theo": 0.386, "change": 0.07, "open": 0.45, "high": 0.53, "low": 0.27, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T15:19:17", "percent_change": 23.3333, "prev_day_close": 0.36999998986721}, {"option": "CRM261113C00192500", "bid": 21.1, "bid_size": 8.0, "ask": 23.95, "ask_size": 15.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0088, "vega": 0.0415, "theta": -0.1481, "rho": 0.0338, "theo": 21.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "CRM261113P00192500", "bid": 0.4, "bid_size": 90.0, "ask": 0.56, "ask_size": 8.0, "iv": 0.5222, "open_interest": 23.0, "volume": 334.0, "delta": -0.0734, "gamma": 0.0088, "vega": 0.0416, "theta": -0.1486, "rho": -0.0028, "theo": 0.5204, "change": 0.085, "open": 0.52, "high": 0.7, "low": 0.39, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T15:54:16", "percent_change": 20.0, "prev_day_close": 0.484999984502792}, {"option": "CRM261113C00195000", "bid": 18.7, "bid_size": 34.0, "ask": 21.4, "ask_size": 20.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.011, "vega": 0.0507, "theta": -0.1802, "rho": 0.0333, "theo": 19.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-22T13:09:00", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CRM261113P00195000", "bid": 0.64, "bid_size": 270.0, "ask": 0.76, "ask_size": 99.0, "iv": 0.5176, "open_interest": 472.0, "volume": 97.0, "delta": -0.096, "gamma": 0.011, "vega": 0.0508, "theta": -0.1809, "rho": -0.0036, "theo": 0.703, "change": 0.205, "open": 0.58, "high": 1.01, "low": 0.54, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T15:59:55", "percent_change": 38.3178, "prev_day_close": 0.625}, {"option": "CRM261113C00197500", "bid": 16.05, "bid_size": 196.0, "ask": 19.45, "ask_size": 177.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0135, "vega": 0.0611, "theta": -0.2162, "rho": 0.0326, "theo": 17.2516, "change": 0.0, "open": 0.0, "high": 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": "CRM261113P00197500", "bid": 0.85, "bid_size": 206.0, "ask": 1.03, "ask_size": 65.0, "iv": 0.5077, "open_interest": 55.0, "volume": 73.0, "delta": -0.1248, "gamma": 0.0136, "vega": 0.0612, "theta": -0.2172, "rho": -0.0046, "theo": 0.9482, "change": 0.155, "open": 0.95, "high": 1.27, "low": 0.72, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:56:00", "percent_change": 22.3022, "prev_day_close": 0.844999998807907}, {"option": "CRM261113C00200000", "bid": 14.45, "bid_size": 176.0, "ask": 17.3, "ask_size": 227.0, "iv": 0.6015, "open_interest": 14.0, "volume": 12.0, "delta": 0.8401, "gamma": 0.0164, "vega": 0.0724, "theta": -0.255, "rho": 0.0316, "theo": 15.0778, "change": -6.47, "open": 16.15, "high": 16.15, "low": 15.8, "tick": "no_change", "last_trade_price": 15.98, "last_trade_time": "2026-11-06T14:22:16", "percent_change": -28.8196, "prev_day_close": 15.9499998092651}, {"option": "CRM261113P00200000", "bid": 1.17, "bid_size": 189.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.497, "open_interest": 798.0, "volume": 303.0, "delta": -0.1606, "gamma": 0.0165, "vega": 0.0725, "theta": -0.2562, "rho": -0.0058, "theo": 1.2736, "change": 0.385, "open": 1.2, "high": 1.62, "low": 0.91, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:59:51", "percent_change": 42.0765, "prev_day_close": 1.14499998092651}, {"option": "CRM261113C00202500", "bid": 12.6, "bid_size": 13.0, "ask": 14.35, "ask_size": 181.0, "iv": 0.5443, "open_interest": 0.0, "volume": 3.0, "delta": 0.7969, "gamma": 0.0194, "vega": 0.084, "theta": -0.2945, "rho": 0.0302, "theo": 13.0031, "change": -6.745, "open": 13.58, "high": 13.58, "low": 13.58, "tick": "down", "last_trade_price": 13.58, "last_trade_time": "2026-11-06T12:39:03", "percent_change": -33.1857, "prev_day_close": 13.4749999046326}, {"option": "CRM261113P00202500", "bid": 1.57, "bid_size": 57.0, "ask": 1.79, "ask_size": 14.0, "iv": 0.4874, "open_interest": 319.0, "volume": 85.0, "delta": -0.204, "gamma": 0.0195, "vega": 0.0841, "theta": -0.296, "rho": -0.0071, "theo": 1.6986, "change": 0.39, "open": 1.36, "high": 2.2, "low": 1.26, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T15:57:11", "percent_change": 32.5, "prev_day_close": 1.53500002622604}, {"option": "CRM261113C00205000", "bid": 10.65, "bid_size": 17.0, "ask": 12.4, "ask_size": 227.0, "iv": 0.5304, "open_interest": 1.0, "volume": 7.0, "delta": 0.7458, "gamma": 0.0224, "vega": 0.0952, "theta": -0.3319, "rho": 0.0284, "theo": 11.0486, "change": -6.58, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "no_change", "last_trade_price": 11.62, "last_trade_time": "2026-11-06T15:21:39", "percent_change": -36.1538, "prev_day_close": 11.9749999046326}, {"option": "CRM261113P00205000", "bid": 2.11, "bid_size": 125.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4769, "open_interest": 194.0, "volume": 1480.0, "delta": -0.2555, "gamma": 0.0225, "vega": 0.0954, "theta": -0.3338, "rho": -0.0087, "theo": 2.2445, "change": 0.69, "open": 2.26, "high": 3.1, "low": 1.65, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T15:59:46", "percent_change": 45.098, "prev_day_close": 2.02499997615814}, {"option": "CRM261113C00207500", "bid": 9.15, "bid_size": 13.0, "ask": 10.2, "ask_size": 101.0, "iv": 0.5149, "open_interest": 0.0, "volume": 13.0, "delta": 0.687, "gamma": 0.0252, "vega": 0.1051, "theta": -0.3639, "rho": 0.0264, "theo": 9.2356, "change": -7.125, "open": 12.63, "high": 13.5, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T15:58:01", "percent_change": -44.186, "prev_day_close": 10.0749998092651}, {"option": "CRM261113P00207500", "bid": 2.74, "bid_size": 159.0, "ask": 3.05, "ask_size": 17.0, "iv": 0.4698, "open_interest": 94.0, "volume": 118.0, "delta": -0.3146, "gamma": 0.0253, "vega": 0.1053, "theta": -0.3661, "rho": -0.0104, "theo": 2.9327, "change": 0.92, "open": 2.7, "high": 4.0, "low": 2.17, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T15:54:19", "percent_change": 47.1795, "prev_day_close": 2.66999995708466}, {"option": "CRM261113C00210000", "bid": 7.0, "bid_size": 247.0, "ask": 8.3, "ask_size": 294.0, "iv": 0.4723, "open_interest": 14.0, "volume": 145.0, "delta": 0.6216, "gamma": 0.0274, "vega": 0.1128, "theta": -0.3871, "rho": 0.024, "theo": 7.5838, "change": -5.775, "open": 10.62, "high": 11.19, "low": 7.84, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T12:36:44", "percent_change": -40.4553, "prev_day_close": 8.27500009536743}, {"option": "CRM261113P00210000", "bid": 3.65, "bid_size": 74.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.4657, "open_interest": 375.0, "volume": 321.0, "delta": -0.3804, "gamma": 0.0276, "vega": 0.1129, "theta": -0.3896, "rho": -0.0122, "theo": 3.7833, "change": 1.31, "open": 3.5, "high": 4.94, "low": 2.86, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-06T15:59:55", "percent_change": 52.8226, "prev_day_close": 3.39999997615814}, {"option": "CRM261113C00212500", "bid": 5.95, "bid_size": 23.0, "ask": 6.65, "ask_size": 113.0, "iv": 0.4765, "open_interest": 0.0, "volume": 22.0, "delta": 0.5513, "gamma": 0.0289, "vega": 0.1173, "theta": -0.3986, "rho": 0.0214, "theo": 6.1094, "change": -5.49, "open": 8.86, "high": 9.42, "low": 5.3, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-11-06T14:27:03", "percent_change": -44.8163, "prev_day_close": 6.69999980926514}, {"option": "CRM261113P00212500", "bid": 4.4, "bid_size": 31.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4464, "open_interest": 98.0, "volume": 130.0, "delta": -0.4513, "gamma": 0.0291, "vega": 0.1173, "theta": -0.4014, "rho": -0.0139, "theo": 4.8126, "change": 1.57, "open": 4.3, "high": 6.3, "low": 3.76, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:57:45", "percent_change": 50.1597, "prev_day_close": 4.375}, {"option": "CRM261113C00215000", "bid": 4.65, "bid_size": 34.0, "ask": 5.2, "ask_size": 192.0, "iv": 0.4635, "open_interest": 12.0, "volume": 261.0, "delta": 0.4783, "gamma": 0.0294, "vega": 0.1181, "theta": -0.3966, "rho": 0.0186, "theo": 4.8228, "change": -5.825, "open": 6.32, "high": 7.02, "low": 3.9, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T15:59:43", "percent_change": -54.5667, "prev_day_close": 5.375}, {"option": "CRM261113P00215000", "bid": 5.55, "bid_size": 34.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.4373, "open_interest": 290.0, "volume": 164.0, "delta": -0.5248, "gamma": 0.0296, "vega": 0.1179, "theta": -0.3995, "rho": -0.0154, "theo": 6.031, "change": 1.925, "open": 5.2, "high": 7.3, "low": 4.65, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T15:58:08", "percent_change": 50.3268, "prev_day_close": 5.52500009536743}, {"option": "CRM261113C00217500", "bid": 3.6, "bid_size": 50.0, "ask": 4.1, "ask_size": 277.0, "iv": 0.4608, "open_interest": 63.0, "volume": 148.0, "delta": 0.4053, "gamma": 0.0289, "vega": 0.1149, "theta": -0.3807, "rho": 0.0158, "theo": 3.727, "change": -5.395, "open": 6.1, "high": 6.1, "low": 3.33, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-06T15:59:08", "percent_change": -58.4824, "prev_day_close": 4.10000014305115}, {"option": "CRM261113P00217500", "bid": 6.8, "bid_size": 333.0, "ask": 7.9, "ask_size": 208.0, "iv": 0.442, "open_interest": 61.0, "volume": 76.0, "delta": -0.5984, "gamma": 0.0292, "vega": 0.1146, "theta": -0.3837, "rho": -0.0167, "theo": 7.4417, "change": 2.65, "open": 6.28, "high": 8.53, "low": 5.8, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T15:58:30", "percent_change": 56.383, "prev_day_close": 6.82500004768372}, {"option": "CRM261113C00220000", "bid": 2.68, "bid_size": 33.0, "ask": 3.2, "ask_size": 418.0, "iv": 0.4573, "open_interest": 47.0, "volume": 82.0, "delta": 0.335, "gamma": 0.0274, "vega": 0.1081, "theta": -0.3523, "rho": 0.0131, "theo": 2.8171, "change": -4.795, "open": 4.68, "high": 4.68, "low": 2.2, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T15:55:24", "percent_change": -62.8852, "prev_day_close": 3.14999997615814}, {"option": "CRM261113P00220000", "bid": 8.35, "bid_size": 178.0, "ask": 9.15, "ask_size": 14.0, "iv": 0.4187, "open_interest": 412.0, "volume": 111.0, "delta": -0.6693, "gamma": 0.0277, "vega": 0.1075, "theta": -0.3553, "rho": -0.0176, "theo": 9.0399, "change": 2.7, "open": 7.6, "high": 10.45, "low": 6.8, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T15:51:38", "percent_change": 47.3684, "prev_day_close": 8.40000009536743}, {"option": "CRM261113C00222500", "bid": 1.99, "bid_size": 38.0, "ask": 2.2, "ask_size": 46.0, "iv": 0.4437, "open_interest": 109.0, "volume": 107.0, "delta": 0.2699, "gamma": 0.0251, "vega": 0.0982, "theta": -0.3142, "rho": 0.0106, "theo": 2.0814, "change": -4.21, "open": 3.8, "high": 3.8, "low": 1.76, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T15:59:50", "percent_change": -66.8254, "prev_day_close": 2.37999999523163}, {"option": "CRM261113P00222500", "bid": 9.65, "bid_size": 250.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.3901, "open_interest": 155.0, "volume": 36.0, "delta": -0.735, "gamma": 0.0253, "vega": 0.0973, "theta": -0.3171, "rho": -0.0179, "theo": 10.8138, "change": 3.53, "open": 9.47, "high": 11.33, "low": 9.1, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-11-06T15:46:12", "percent_change": 51.1594, "prev_day_close": 10.4749999046326}, {"option": "CRM261113C00225000", "bid": 1.44, "bid_size": 32.0, "ask": 1.68, "ask_size": 321.0, "iv": 0.4459, "open_interest": 70.0, "volume": 301.0, "delta": 0.2118, "gamma": 0.0222, "vega": 0.0862, "theta": -0.27, "rho": 0.0083, "theo": 1.5028, "change": -3.39, "open": 3.4, "high": 3.4, "low": 1.3, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T15:57:38", "percent_change": -67.8, "prev_day_close": 1.72500002384186}, {"option": "CRM261113P00225000", "bid": 11.6, "bid_size": 91.0, "ask": 13.4, "ask_size": 44.0, "iv": 0.4091, "open_interest": 293.0, "volume": 77.0, "delta": -0.7937, "gamma": 0.0224, "vega": 0.085, "theta": -0.2727, "rho": -0.0176, "theo": 12.7464, "change": 3.875, "open": 10.77, "high": 13.5, "low": 9.9, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T15:29:58", "percent_change": 46.5465, "prev_day_close": 11.8000001907349}, {"option": "CRM261113C00227500", "bid": 0.99, "bid_size": 187.0, "ask": 1.22, "ask_size": 255.0, "iv": 0.4428, "open_interest": 81.0, "volume": 284.0, "delta": 0.162, "gamma": 0.0188, "vega": 0.0731, "theta": -0.2238, "rho": 0.0064, "theo": 1.0616, "change": -3.015, "open": 2.2, "high": 2.2, "low": 0.88, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T15:59:53", "percent_change": -73.9877, "prev_day_close": 1.21499997377396}, {"option": "CRM261113P00227500", "bid": 13.45, "bid_size": 169.0, "ask": 15.2, "ask_size": 24.0, "iv": 0.3569, "open_interest": 461.0, "volume": 269.0, "delta": -0.8441, "gamma": 0.019, "vega": 0.0715, "theta": -0.2263, "rho": -0.0166, "theo": 14.8177, "change": 4.14, "open": 13.12, "high": 14.43, "low": 12.34, "tick": "down", "last_trade_price": 13.99, "last_trade_time": "2026-11-06T15:44:08", "percent_change": 42.0305, "prev_day_close": 13.7750000953674}, {"option": "CRM261113C00230000", "bid": 0.68, "bid_size": 72.0, "ask": 0.79, "ask_size": 46.0, "iv": 0.4351, "open_interest": 96.0, "volume": 229.0, "delta": 0.1209, "gamma": 0.0155, "vega": 0.0601, "theta": -0.1796, "rho": 0.0048, "theo": 0.7361, "change": -2.41, "open": 1.4, "high": 1.71, "low": 0.6, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T15:59:28", "percent_change": -75.3125, "prev_day_close": 0.850000023841858}, {"option": "CRM261113P00230000", "bid": 16.05, "bid_size": 140.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.3541, "open_interest": 388.0, "volume": 298.0, "delta": -0.8855, "gamma": 0.0156, "vega": 0.0581, "theta": -0.1816, "rho": -0.0149, "theo": 17.0058, "change": 4.62, "open": 13.85, "high": 18.53, "low": 13.85, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-11-06T15:34:01", "percent_change": 40.3493, "prev_day_close": 16.0500001907349}, {"option": "CRM261113C00232500", "bid": 0.48, "bid_size": 79.0, "ask": 0.59, "ask_size": 115.0, "iv": 0.4416, "open_interest": 107.0, "volume": 103.0, "delta": 0.0886, "gamma": 0.0124, "vega": 0.0481, "theta": -0.1403, "rho": 0.0035, "theo": 0.504, "change": -1.845, "open": 0.65, "high": 0.77, "low": 0.45, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:30:50", "percent_change": -76.7152, "prev_day_close": 0.584999978542328}, {"option": "CRM261113P00232500", "bid": 17.25, "bid_size": 56.0, "ask": 20.45, "ask_size": 142.0, "iv": 0.0, "open_interest": 91.0, "volume": 6.0, "delta": -0.918, "gamma": 0.0124, "vega": 0.0456, "theta": -0.1414, "rho": -0.0127, "theo": 19.2878, "change": 4.645, "open": 17.85, "high": 18.63, "low": 17.48, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-11-06T15:22:20", "percent_change": 34.9906, "prev_day_close": 18.3500003814697}, {"option": "CRM261113C00235000", "bid": 0.33, "bid_size": 8.0, "ask": 0.39, "ask_size": 82.0, "iv": 0.4409, "open_interest": 339.0, "volume": 114.0, "delta": 0.0641, "gamma": 0.0096, "vega": 0.0377, "theta": -0.1075, "rho": 0.0025, "theo": 0.3436, "change": -1.485, "open": 0.89, "high": 0.9, "low": 0.32, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T15:57:18", "percent_change": -80.0539, "prev_day_close": 0.390000000596046}, {"option": "CRM261113P00235000", "bid": 20.25, "bid_size": 213.0, "ask": 22.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 401.0, "volume": 20.0, "delta": -0.9425, "gamma": 0.0096, "vega": 0.0346, "theta": -0.1072, "rho": -0.0107, "theo": 21.6414, "change": 6.675, "open": 20.45, "high": 22.35, "low": 19.06, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-11-06T15:20:40", "percent_change": 43.8424, "prev_day_close": 20.7749996185303}, {"option": "CRM261113C00237500", "bid": 0.18, "bid_size": 161.0, "ask": 0.3, "ask_size": 61.0, "iv": 0.4412, "open_interest": 296.0, "volume": 30.0, "delta": 0.0461, "gamma": 0.0074, "vega": 0.0291, "theta": -0.0816, "rho": 0.0018, "theo": 0.2352, "change": -1.13, "open": 0.28, "high": 0.3, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T14:37:49", "percent_change": -81.295, "prev_day_close": 0.229999996721745}, {"option": "CRM261113P00237500", "bid": 22.6, "bid_size": 51.0, "ask": 24.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 11.0, "volume": 28.0, "delta": -0.9602, "gamma": 0.0072, "vega": 0.0255, "theta": -0.0797, "rho": -0.0082, "theo": 24.0461, "change": 5.175, "open": 25.02, "high": 25.02, "low": 22.65, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-11-06T15:22:20", "percent_change": 29.6137, "prev_day_close": 23.0999994277954}, {"option": "CRM261113C00240000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 87.0, "iv": 0.4499, "open_interest": 329.0, "volume": 406.0, "delta": 0.0333, "gamma": 0.0056, "vega": 0.0224, "theta": -0.0618, "rho": 0.0013, "theo": 0.1629, "change": -0.865, "open": 0.45, "high": 0.45, "low": 0.1, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:55:45", "percent_change": -84.3902, "prev_day_close": 0.165000006556511}, {"option": "CRM261113P00240000", "bid": 25.1, "bid_size": 123.0, "ask": 27.55, "ask_size": 112.0, "iv": 0.0, "open_interest": 177.0, "volume": 6.0, "delta": -0.9725, "gamma": 0.0054, "vega": 0.0184, "theta": -0.0585, "rho": -0.006, "theo": 26.4852, "change": 6.025, "open": 25.98, "high": 25.98, "low": 25.77, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-06T14:31:32", "percent_change": 30.4678, "prev_day_close": 25.6999998092651}, {"option": "CRM261113C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 90.0, "iv": 0.4597, "open_interest": 126.0, "volume": 147.0, "delta": 0.0242, "gamma": 0.0042, "vega": 0.0172, "theta": -0.047, "rho": 0.0009, "theo": 0.1146, "change": -0.64, "open": 0.3, "high": 0.35, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:55:00", "percent_change": -84.2105, "prev_day_close": 0.155000001192093}, {"option": "CRM261113P00242500", "bid": 26.8, "bid_size": 39.0, "ask": 30.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0039, "vega": 0.0138, "theta": -0.0426, "rho": -0.0041, "theo": 28.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.66, "last_trade_time": "2026-11-05T14:46:45", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "CRM261113C00245000", "bid": 0.02, "bid_size": 85.0, "ask": 0.11, "ask_size": 133.0, "iv": 0.4437, "open_interest": 744.0, "volume": 287.0, "delta": 0.0178, "gamma": 0.0032, "vega": 0.0133, "theta": -0.036, "rho": 0.0007, "theo": 0.0822, "change": -0.49, "open": 0.25, "high": 0.27, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:37:21", "percent_change": -87.5, "prev_day_close": 0.0649999994784594}, {"option": "CRM261113P00245000", "bid": 29.2, "bid_size": 34.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 26.0, "volume": 8.0, "delta": -0.9869, "gamma": 0.0029, "vega": 0.0102, "theta": -0.0307, "rho": -0.0039, "theo": 31.422, "change": 7.7, "open": 30.9, "high": 31.7, "low": 30.9, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-11-06T15:11:35", "percent_change": 32.0833, "prev_day_close": 30.4500007629394}, {"option": "CRM261113C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 157.0, "iv": 0.4561, "open_interest": 104.0, "volume": 9.0, "delta": 0.0133, "gamma": 0.0024, "vega": 0.0104, "theta": -0.0279, "rho": 0.0005, "theo": 0.0602, "change": -0.38, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:41:46", "percent_change": -92.6829, "prev_day_close": 0.0400000000372529}, {"option": "CRM261113P00247500", "bid": 31.7, "bid_size": 33.0, "ask": 34.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9908, "gamma": 0.0021, "vega": 0.007, "theta": -0.0223, "rho": -0.0026, "theo": 33.9067, "change": 4.005, "open": 30.58, "high": 30.58, "low": 30.58, "tick": "up", "last_trade_price": 30.58, "last_trade_time": "2026-11-06T09:49:55", "percent_change": 15.0706, "prev_day_close": 33.1250009536743}, {"option": "CRM261113C00250000", "bid": 0.04, "bid_size": 1.0, "ask": 0.06, "ask_size": 100.0, "iv": 0.483, "open_interest": 316.0, "volume": 27.0, "delta": 0.0101, "gamma": 0.0019, "vega": 0.0081, "theta": -0.0218, "rho": 0.0004, "theo": 0.0448, "change": -0.235, "open": 0.1, "high": 0.13, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:53:18", "percent_change": -79.661, "prev_day_close": 0.0449999999254942}, {"option": "CRM261113P00250000", "bid": 34.2, "bid_size": 43.0, "ask": 37.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 22.0, "volume": 7.0, "delta": -0.9935, "gamma": 0.0015, "vega": 0.0055, "theta": -0.0161, "rho": -0.0025, "theo": 36.3964, "change": 7.5, "open": 38.37, "high": 38.37, "low": 34.45, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-11-06T15:09:29", "percent_change": 25.9516, "prev_day_close": 35.3999996185303}, {"option": "CRM261113C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 491.0, "iv": 0.5732, "open_interest": 55.0, "volume": 6.0, "delta": 0.0077, "gamma": 0.0015, "vega": 0.0064, "theta": -0.0173, "rho": 0.0003, "theo": 0.034, "change": -0.17, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:39:31", "percent_change": -89.4737, "prev_day_close": 0.0199999995529652}, {"option": "CRM261113P00252500", "bid": 36.7, "bid_size": 33.0, "ask": 40.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0011, "vega": 0.0038, "theta": -0.0118, "rho": -0.0016, "theo": 38.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-11-03T10:11:04", "percent_change": 0.0, "prev_day_close": 38.2750015258789}, {"option": "CRM261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 115.0, "iv": 0.5046, "open_interest": 158.0, "volume": 7.0, "delta": 0.006, "gamma": 0.0011, "vega": 0.0052, "theta": -0.0138, "rho": 0.0002, "theo": 0.0262, "change": -0.135, "open": 0.17, "high": 0.17, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:41:40", "percent_change": -69.2308, "prev_day_close": 0.0300000002607703}, {"option": "CRM261113P00255000", "bid": 40.05, "bid_size": 31.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.003, "theta": -0.0086, "rho": -0.0015, "theo": 41.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.69, "last_trade_time": "2026-10-30T14:00:47", "percent_change": 0.0, "prev_day_close": 40.7750015258789}, {"option": "CRM261113C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 13.0, "iv": 0.4734, "open_interest": 67.0, "volume": 6.0, "delta": 0.0047, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0112, "rho": 0.0002, "theo": 0.0204, "change": -0.1, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:25:13", "percent_change": -83.3333, "prev_day_close": 0.00999999977648258}, {"option": "CRM261113P00257500", "bid": 41.9, "bid_size": 34.0, "ask": 45.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0064, "rho": -0.0009, "theo": 43.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2750015258789}, {"option": "CRM261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.5424, "open_interest": 219.0, "volume": 10.0, "delta": 0.0037, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0091, "rho": 0.0001, "theo": 0.0162, "change": -0.115, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:42:41", "percent_change": -79.3103, "prev_day_close": 0.0149999996647239}, {"option": "CRM261113P00260000", "bid": 44.4, "bid_size": 34.0, "ask": 47.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0047, "rho": -0.0008, "theo": 46.3804, "change": 9.47, "open": 48.27, "high": 48.27, "low": 48.27, "tick": "up", "last_trade_price": 48.27, "last_trade_time": "2026-11-06T10:40:45", "percent_change": 24.4072, "prev_day_close": 45.375}, {"option": "CRM261113C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 450.0, "iv": 0.6761, "open_interest": 35.0, "volume": 4.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0075, "rho": 0.0001, "theo": 0.0129, "change": -0.12, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:02:05", "percent_change": -92.3077, "prev_day_close": 0.0149999996647239}, {"option": "CRM261113P00262500", "bid": 46.9, "bid_size": 34.0, "ask": 49.85, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0035, "rho": -0.0004, "theo": 48.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.875}, {"option": "CRM261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 468.0, "iv": 0.6936, "open_interest": 488.0, "volume": 41.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0062, "rho": 0.0001, "theo": 0.0104, "change": 0.02, "open": 0.06, "high": 0.22, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:22:42", "percent_change": 20.0, "prev_day_close": 0.100000001490116}, {"option": "CRM261113P00265000", "bid": 49.45, "bid_size": 34.0, "ask": 52.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0027, "rho": -0.0004, "theo": 51.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.47, "last_trade_time": "2026-11-04T10:32:12", "percent_change": 0.0, "prev_day_close": 50.375}, {"option": "CRM261113C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 440.0, "iv": 0.7678, "open_interest": 13.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0052, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:37:13", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "CRM261113P00267500", "bid": 51.75, "bid_size": 34.0, "ask": 54.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0008, "theta": -0.002, "rho": -0.0004, "theo": 53.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "CRM261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 531.0, "iv": 0.7542, "open_interest": 418.0, "volume": 35.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0044, "rho": 0.0001, "theo": 0.007, "change": -0.075, "open": 0.04, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:22:42", "percent_change": -40.5405, "prev_day_close": 0.109999999403954}, {"option": "CRM261113P00270000", "bid": 54.4, "bid_size": 34.0, "ask": 57.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0015, "rho": -0.0002, "theo": 56.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.47, "last_trade_time": "2026-10-28T11:04:56", "percent_change": 0.0, "prev_day_close": 55.6500015258789}, {"option": "CRM261113C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 254.0, "iv": 0.8055, "open_interest": 14.0, "volume": 4.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0037, "rho": 0.0, "theo": 0.0058, "change": -0.075, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:58:05", "percent_change": -88.2353, "prev_day_close": 0.0399999991059303}, {"option": "CRM261113P00272500", "bid": 56.9, "bid_size": 34.0, "ask": 59.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0012, "rho": -0.0002, "theo": 58.8762, "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": 58.2750015258789}, {"option": "CRM261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 413.0, "iv": 0.7385, "open_interest": 418.0, "volume": 5.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0031, "rho": 0.0, "theo": 0.0049, "change": -0.235, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:20:09", "percent_change": -95.9184, "prev_day_close": 0.0549999997019768}, {"option": "CRM261113P00275000", "bid": 59.4, "bid_size": 34.0, "ask": 62.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0009, "rho": -0.0002, "theo": 61.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7750015258789}, {"option": "CRM261113C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 76.0, "iv": 0.948, "open_interest": 4.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.001, "theta": -0.0027, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T11:09:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRM261113P00277500", "bid": 61.9, "bid_size": 34.0, "ask": 65.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": -0.0002, "theo": 63.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2750015258789}, {"option": "CRM261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 86.0, "iv": 1.2427, "open_interest": 69.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0023, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:48:59", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "CRM261113P00280000", "bid": 64.2, "bid_size": 39.0, "ask": 67.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 66.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-10-08T11:11:11", "percent_change": 0.0, "prev_day_close": 65.7750015258789}, {"option": "CRM261113C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 1.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "CRM261113P00282500", "bid": 66.7, "bid_size": 34.0, "ask": 70.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": -0.0001, "theo": 68.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2750015258789}, {"option": "CRM261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.3068, "open_interest": 164.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-29T09:31:14", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "CRM261113P00285000", "bid": 69.4, "bid_size": 34.0, "ask": 72.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 71.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7750015258789}, {"option": "CRM261113C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "CRM261113P00287500", "bid": 72.55, "bid_size": 15.0, "ask": 75.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 73.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2750015258789}, {"option": "CRM261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.3666, "open_interest": 80.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:23:31", "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "CRM261113P00290000", "bid": 74.2, "bid_size": 39.0, "ask": 77.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 76.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7750015258789}, {"option": "CRM261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.4247, "open_interest": 25.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T12:56:05", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "CRM261113P00295000", "bid": 79.4, "bid_size": 34.0, "ask": 82.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 81.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7750015258789}, {"option": "CRM261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.4813, "open_interest": 38.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T12:32:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00300000", "bid": 84.4, "bid_size": 34.0, "ask": 87.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 86.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-10-26T09:40:05", "percent_change": 0.0, "prev_day_close": 85.7750015258789}, {"option": "CRM261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 1.5365, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T15:12:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00305000", "bid": 89.4, "bid_size": 34.0, "ask": 92.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 91.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7750015258789}, {"option": "CRM261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.5902, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-28T15:53:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00310000", "bid": 94.4, "bid_size": 34.0, "ask": 97.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7750015258789}, {"option": "CRM261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.6427, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T11:54:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00315000", "bid": 99.4, "bid_size": 34.0, "ask": 102.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.775001525879}, {"option": "CRM261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.694, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T11:57:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00320000", "bid": 104.2, "bid_size": 43.0, "ask": 107.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "CRM261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.7441, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:51:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00325000", "bid": 109.2, "bid_size": 43.0, "ask": 112.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.625}, {"option": "CRM261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.7931, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-20T11:58:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00330000", "bid": 114.2, "bid_size": 39.0, "ask": 117.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 116.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "CRM261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.8411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00335000", "bid": 119.2, "bid_size": 42.0, "ask": 122.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.674999237061}, {"option": "CRM261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.8881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00340000", "bid": 124.2, "bid_size": 42.0, "ask": 127.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.674999237061}, {"option": "CRM261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00345000", "bid": 129.2, "bid_size": 43.0, "ask": 132.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.674995422363}, {"option": "CRM261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 1.4833, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T11:08:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CRM261113P00350000", "bid": 134.2, "bid_size": 43.0, "ask": 137.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.674995422363}, {"option": "CRM261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.3611, "open_interest": 83.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.02, "last_trade_time": "2026-10-27T10:38:56", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CRM261113P00355000", "bid": 139.2, "bid_size": 40.0, "ask": 142.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.649993896484}, {"option": "CRM261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 2.0666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261113P00360000", "bid": 144.3, "bid_size": 37.0, "ask": 147.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.724998474121}, {"option": "CRM261120C00085000", "bid": 128.1, "bid_size": 5.0, "ask": 130.95, "ask_size": 8.0, "iv": 2.4994, "open_interest": 33.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": -0.0045, "rho": 0.0325, "theo": 128.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.6, "last_trade_time": "2026-09-25T14:19:28", "percent_change": 0.0, "prev_day_close": 129.574996948242}, {"option": "CRM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 2.6717, "open_interest": 77.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0045, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T15:15:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261120C00090000", "bid": 122.7, "bid_size": 60.0, "ask": 125.95, "ask_size": 7.0, "iv": 2.2308, "open_interest": 7.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0012, "theta": -0.0051, "rho": 0.0344, "theo": 123.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-10-06T13:43:55", "percent_change": 0.0, "prev_day_close": 124.625}, {"option": "CRM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 2.2958, "open_interest": 460.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0012, "theta": -0.0051, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T12:00:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRM261120C00095000", "bid": 117.45, "bid_size": 78.0, "ask": 120.95, "ask_size": 13.0, "iv": 2.0094, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0058, "rho": 0.0363, "theo": 118.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.78, "last_trade_time": "2026-07-22T14:48:05", "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "CRM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.3794, "open_interest": 72.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0059, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T10:18:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261120C00100000", "bid": 112.4, "bid_size": 80.0, "ask": 116.0, "ask_size": 7.0, "iv": 1.8869, "open_interest": 11.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0066, "rho": 0.0382, "theo": 113.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-08-12T12:45:23", "percent_change": 0.0, "prev_day_close": 114.575000762939}, {"option": "CRM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.2448, "open_interest": 51.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0067, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:04:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261120C00105000", "bid": 107.6, "bid_size": 73.0, "ask": 110.25, "ask_size": 5.0, "iv": 1.4824, "open_interest": 4.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0075, "rho": 0.0401, "theo": 108.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.1, "last_trade_time": "2026-08-27T11:51:55", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "CRM261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.1168, "open_interest": 154.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0076, "rho": -0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T15:11:36", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261120C00110000", "bid": 102.35, "bid_size": 100.0, "ask": 106.0, "ask_size": 7.0, "iv": 1.642, "open_interest": 8.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0085, "rho": 0.042, "theo": 103.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-07-28T13:51:39", "percent_change": 0.0, "prev_day_close": 104.575000762939}, {"option": "CRM261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 1.9947, "open_interest": 81.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0086, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-08T10:30:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261120C00115000", "bid": 97.4, "bid_size": 83.0, "ask": 101.0, "ask_size": 7.0, "iv": 1.554, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0096, "rho": 0.0438, "theo": 98.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-08-06T14:26:58", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "CRM261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 27.0, "iv": 1.8779, "open_interest": 247.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0097, "rho": -0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T12:16:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261120C00120000", "bid": 92.4, "bid_size": 100.0, "ask": 96.0, "ask_size": 11.0, "iv": 1.4528, "open_interest": 18.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0109, "rho": 0.0457, "theo": 93.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.66, "last_trade_time": "2026-11-04T09:38:40", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "CRM261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 4.0, "iv": 1.0373, "open_interest": 1100.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0109, "rho": -0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:36:21", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CRM261120C00125000", "bid": 87.75, "bid_size": 77.0, "ask": 90.85, "ask_size": 10.0, "iv": 1.4125, "open_interest": 9.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0123, "rho": 0.0476, "theo": 88.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.3, "last_trade_time": "2026-11-05T09:33:09", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "CRM261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.0614, "open_interest": 262.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0123, "rho": -0.0002, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T12:21:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRM261120C00130000", "bid": 83.2, "bid_size": 7.0, "ask": 85.85, "ask_size": 8.0, "iv": 1.416, "open_interest": 24.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0138, "rho": 0.0494, "theo": 83.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.67, "last_trade_time": "2026-11-04T09:38:40", "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "CRM261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 19.0, "iv": 1.5557, "open_interest": 605.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0139, "rho": -0.0003, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:30:36", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "CRM261120C00135000", "bid": 77.75, "bid_size": 68.0, "ask": 81.05, "ask_size": 13.0, "iv": 1.2702, "open_interest": 9.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0156, "rho": 0.0513, "theo": 78.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.9, "last_trade_time": "2026-08-27T12:07:28", "percent_change": 0.0, "prev_day_close": 79.7750015258789}, {"option": "CRM261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 481.0, "iv": 1.4552, "open_interest": 1568.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0157, "rho": -0.0004, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:27:24", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "CRM261120C00140000", "bid": 73.1, "bid_size": 16.0, "ask": 75.25, "ask_size": 30.0, "iv": 1.0725, "open_interest": 40.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0177, "rho": 0.0531, "theo": 73.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.05, "last_trade_time": "2026-11-05T09:33:13", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "CRM261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 846.0, "iv": 1.3593, "open_interest": 1912.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0178, "rho": -0.0004, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T14:37:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRM261120C00145000", "bid": 68.15, "bid_size": 6.0, "ask": 71.0, "ask_size": 99.0, "iv": 1.1532, "open_interest": 73.0, "volume": 18.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0202, "rho": 0.0549, "theo": 68.9691, "change": -6.65, "open": 69.75, "high": 70.0, "low": 69.65, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-11-06T14:21:50", "percent_change": -8.68713, "prev_day_close": 69.5750007629394}, {"option": "CRM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 893.0, "iv": 1.09, "open_interest": 779.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0202, "rho": -0.0005, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:43:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRM261120C00150000", "bid": 63.3, "bid_size": 22.0, "ask": 65.9, "ask_size": 88.0, "iv": 1.0727, "open_interest": 72.0, "volume": 2.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0093, "theta": -0.0231, "rho": 0.0567, "theo": 63.9916, "change": -8.535, "open": 63.04, "high": 63.04, "low": 63.04, "tick": "down", "last_trade_price": 63.04, "last_trade_time": "2026-11-06T10:25:43", "percent_change": -11.9246, "prev_day_close": 64.6000003814697}, {"option": "CRM261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 728.0, "iv": 0.7898, "open_interest": 1354.0, "volume": 1.0, "delta": -0.0081, "gamma": 0.0007, "vega": 0.0093, "theta": -0.0232, "rho": -0.0006, "theo": 0.0869, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:47:17", "percent_change": -60.0, "prev_day_close": 0.0900000035762787}, {"option": "CRM261120C00155000", "bid": 57.7, "bid_size": 381.0, "ask": 60.35, "ask_size": 213.0, "iv": 0.7351, "open_interest": 131.0, "volume": 18.0, "delta": 0.99, "gamma": 0.0009, "vega": 0.0113, "theta": -0.0266, "rho": 0.0585, "theo": 59.0175, "change": -7.65, "open": 59.8, "high": 59.9, "low": 59.15, "tick": "down", "last_trade_price": 59.15, "last_trade_time": "2026-11-06T14:59:02", "percent_change": -11.4521, "prev_day_close": 59.6500015258789}, {"option": "CRM261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 642.0, "iv": 0.7244, "open_interest": 373.0, "volume": 1.0, "delta": -0.0101, "gamma": 0.0009, "vega": 0.0113, "theta": -0.0266, "rho": -0.0008, "theo": 0.1043, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:06:30", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "CRM261120C00160000", "bid": 53.0, "bid_size": 306.0, "ask": 55.4, "ask_size": 226.0, "iv": 0.7679, "open_interest": 255.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0011, "vega": 0.0139, "theta": -0.0308, "rho": 0.0602, "theo": 54.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-11-04T15:04:06", "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "CRM261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 764.0, "iv": 0.7232, "open_interest": 3611.0, "volume": 4.0, "delta": -0.0128, "gamma": 0.0012, "vega": 0.0139, "theta": -0.0309, "rho": -0.001, "theo": 0.1272, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:11:59", "percent_change": 17.6471, "prev_day_close": 0.09500000346452}, {"option": "CRM261120C00165000", "bid": 47.85, "bid_size": 377.0, "ask": 50.45, "ask_size": 214.0, "iv": 0.6713, "open_interest": 290.0, "volume": 10.0, "delta": 0.9834, "gamma": 0.0015, "vega": 0.0175, "theta": -0.0368, "rho": 0.0617, "theo": 49.0915, "change": -6.85, "open": 49.9, "high": 49.95, "low": 49.85, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-11-06T14:08:48", "percent_change": -12.0811, "prev_day_close": 49.6000003814697}, {"option": "CRM261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 658.0, "iv": 0.6535, "open_interest": 948.0, "volume": 9.0, "delta": -0.0167, "gamma": 0.0015, "vega": 0.0176, "theta": -0.0368, "rho": -0.0013, "theo": 0.1613, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:42:36", "percent_change": 13.0435, "prev_day_close": 0.220000002533197}, {"option": "CRM261120C00170000", "bid": 43.5, "bid_size": 127.0, "ask": 46.35, "ask_size": 267.0, "iv": 0.8103, "open_interest": 435.0, "volume": 3.0, "delta": 0.9772, "gamma": 0.0021, "vega": 0.023, "theta": -0.0459, "rho": 0.0631, "theo": 44.1569, "change": -6.65, "open": 43.05, "high": 45.05, "low": 43.05, "tick": "up", "last_trade_price": 45.05, "last_trade_time": "2026-11-06T12:36:47", "percent_change": -12.8627, "prev_day_close": 44.875}, {"option": "CRM261120P00170000", "bid": 0.01, "bid_size": 297.0, "ask": 0.34, "ask_size": 433.0, "iv": 0.583, "open_interest": 991.0, "volume": 6.0, "delta": -0.023, "gamma": 0.0021, "vega": 0.023, "theta": -0.0461, "rho": -0.0018, "theo": 0.2183, "change": 0.025, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:38:55", "percent_change": 14.2857, "prev_day_close": 0.175000001676381}, {"option": "CRM261120C00175000", "bid": 38.35, "bid_size": 231.0, "ask": 40.7, "ask_size": 223.0, "iv": 0.6458, "open_interest": 329.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0031, "vega": 0.0313, "theta": -0.0602, "rho": 0.0642, "theo": 39.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.35, "last_trade_time": "2026-11-03T10:29:56", "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "CRM261120P00175000", "bid": 0.17, "bid_size": 307.0, "ask": 0.57, "ask_size": 904.0, "iv": 0.5909, "open_interest": 715.0, "volume": 52.0, "delta": -0.0333, "gamma": 0.0031, "vega": 0.0313, "theta": -0.0604, "rho": -0.0026, "theo": 0.3174, "change": -0.015, "open": 0.02, "high": 0.37, "low": 0.02, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:44:17", "percent_change": -4.61539, "prev_day_close": 0.265000008046627}, {"option": "CRM261120C00180000", "bid": 34.15, "bid_size": 17.0, "ask": 35.85, "ask_size": 235.0, "iv": 0.6576, "open_interest": 1862.0, "volume": 25.0, "delta": 0.9506, "gamma": 0.0044, "vega": 0.0433, "theta": -0.081, "rho": 0.0647, "theo": 34.4403, "change": -6.965, "open": 35.25, "high": 35.35, "low": 35.05, "tick": "no_change", "last_trade_price": 35.06, "last_trade_time": "2026-11-06T14:48:54", "percent_change": -16.5735, "prev_day_close": 35.4249992370606}, {"option": "CRM261120P00180000", "bid": 0.39, "bid_size": 227.0, "ask": 0.61, "ask_size": 280.0, "iv": 0.5542, "open_interest": 1787.0, "volume": 51.0, "delta": -0.0497, "gamma": 0.0044, "vega": 0.0433, "theta": -0.0813, "rho": -0.0038, "theo": 0.4855, "change": 0.085, "open": 0.5, "high": 0.61, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T15:33:15", "percent_change": 20.9877, "prev_day_close": 0.475000008940697}, {"option": "CRM261120C00185000", "bid": 28.5, "bid_size": 318.0, "ask": 31.1, "ask_size": 213.0, "iv": 0.5445, "open_interest": 600.0, "volume": 5.0, "delta": 0.9257, "gamma": 0.0063, "vega": 0.0594, "theta": -0.1088, "rho": 0.0645, "theo": 29.7217, "change": -7.125, "open": 30.97, "high": 32.02, "low": 30.45, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-11-06T12:36:47", "percent_change": -18.9621, "prev_day_close": 30.8249998092651}, {"option": "CRM261120P00185000", "bid": 0.72, "bid_size": 44.0, "ask": 0.79, "ask_size": 8.0, "iv": 0.5307, "open_interest": 978.0, "volume": 567.0, "delta": -0.0747, "gamma": 0.0063, "vega": 0.0596, "theta": -0.1093, "rho": -0.0058, "theo": 0.7593, "change": 0.155, "open": 0.68, "high": 0.86, "low": 0.68, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T15:59:25", "percent_change": 25.6198, "prev_day_close": 0.724999994039536}, {"option": "CRM261120C00190000", "bid": 24.15, "bid_size": 222.0, "ask": 26.5, "ask_size": 193.0, "iv": 0.5355, "open_interest": 552.0, "volume": 1.0, "delta": 0.8896, "gamma": 0.0087, "vega": 0.0794, "theta": -0.143, "rho": 0.0633, "theo": 25.1568, "change": -4.59, "open": 28.31, "high": 28.31, "low": 28.31, "tick": "down", "last_trade_price": 28.31, "last_trade_time": "2026-11-06T09:41:21", "percent_change": -13.9514, "prev_day_close": 25.8249998092651}, {"option": "CRM261120P00190000", "bid": 1.01, "bid_size": 82.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.504, "open_interest": 1089.0, "volume": 325.0, "delta": -0.1109, "gamma": 0.0088, "vega": 0.0797, "theta": -0.1437, "rho": -0.0083, "theo": 1.1877, "change": 0.215, "open": 1.05, "high": 1.49, "low": 0.9, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T15:51:27", "percent_change": 23.7569, "prev_day_close": 1.06999999284744}, {"option": "CRM261120C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120C00195000", "bid": 19.55, "bid_size": 282.0, "ask": 22.15, "ask_size": 269.0, "iv": 0.5038, "open_interest": 5299.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0116, "vega": 0.1023, "theta": -0.181, "rho": 0.0609, "theo": 20.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.37, "last_trade_time": "2026-11-04T13:30:06", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "CRM261120P00195000", "bid": 1.68, "bid_size": 120.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.493, "open_interest": 1932.0, "volume": 393.0, "delta": -0.1609, "gamma": 0.0116, "vega": 0.1026, "theta": -0.182, "rho": -0.012, "theo": 1.8328, "change": 0.395, "open": 1.57, "high": 2.33, "low": 1.42, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:59:13", "percent_change": 29.1513, "prev_day_close": 1.65500003099442}, {"option": "CRM261120C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120C00200000", "bid": 16.0, "bid_size": 227.0, "ask": 18.1, "ask_size": 243.0, "iv": 0.5098, "open_interest": 775.0, "volume": 31.0, "delta": 0.7749, "gamma": 0.0147, "vega": 0.126, "theta": -0.2188, "rho": 0.0571, "theo": 16.7474, "change": -8.125, "open": 20.06, "high": 20.06, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T10:31:23", "percent_change": -34.2466, "prev_day_close": 17.4499998092651}, {"option": "CRM261120P00200000", "bid": 2.58, "bid_size": 126.0, "ask": 2.81, "ask_size": 16.0, "iv": 0.4801, "open_interest": 2510.0, "volume": 485.0, "delta": -0.2264, "gamma": 0.0148, "vega": 0.1262, "theta": -0.2201, "rho": -0.0166, "theo": 2.7688, "change": 0.705, "open": 2.45, "high": 3.4, "low": 2.09, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T15:56:52", "percent_change": 35.5164, "prev_day_close": 2.51999998092651}, {"option": "CRM261120C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120C00205000", "bid": 12.4, "bid_size": 298.0, "ask": 14.4, "ask_size": 306.0, "iv": 0.4967, "open_interest": 4.0, "volume": 103.0, "delta": 0.6942, "gamma": 0.0176, "vega": 0.1471, "theta": -0.2508, "rho": 0.0519, "theo": 13.0604, "change": -5.775, "open": 14.4, "high": 14.4, "low": 12.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T12:36:44", "percent_change": -29.352, "prev_day_close": 13.875}, {"option": "CRM261120P00205000", "bid": 3.8, "bid_size": 57.0, "ask": 4.15, "ask_size": 3.0, "iv": 0.4664, "open_interest": 695.0, "volume": 91.0, "delta": -0.3076, "gamma": 0.0177, "vega": 0.1474, "theta": -0.2524, "rho": -0.0217, "theo": 4.0807, "change": 1.14, "open": 3.45, "high": 4.95, "low": 3.15, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:59:08", "percent_change": 39.8601, "prev_day_close": 3.72500002384186}, {"option": "CRM261120C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120C00210000", "bid": 9.75, "bid_size": 1.0, "ask": 10.4, "ask_size": 208.0, "iv": 0.478, "open_interest": 1047.0, "volume": 123.0, "delta": 0.6001, "gamma": 0.0198, "vega": 0.1619, "theta": -0.271, "rho": 0.0454, "theo": 9.831, "change": -5.94, "open": 12.54, "high": 12.54, "low": 8.93, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-11-06T15:54:03", "percent_change": -37.0093, "prev_day_close": 10.4000000953674}, {"option": "CRM261120P00210000", "bid": 5.5, "bid_size": 88.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.4566, "open_interest": 2417.0, "volume": 765.0, "delta": -0.4024, "gamma": 0.02, "vega": 0.162, "theta": -0.273, "rho": -0.0277, "theo": 5.8535, "change": 1.65, "open": 5.35, "high": 6.96, "low": 4.7, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:59:24", "percent_change": 39.759, "prev_day_close": 5.5}, {"option": "CRM261120C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261120C00215000", "bid": 7.0, "bid_size": 6.0, "ask": 7.6, "ask_size": 302.0, "iv": 0.4648, "open_interest": 17.0, "volume": 37.0, "delta": 0.4977, "gamma": 0.0209, "vega": 0.1671, "theta": -0.275, "rho": 0.038, "theo": 7.1286, "change": -4.975, "open": 8.48, "high": 8.48, "low": 6.15, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T15:56:41", "percent_change": -40.0402, "prev_day_close": 7.67499995231628}, {"option": "CRM261120P00215000", "bid": 7.7, "bid_size": 129.0, "ask": 8.3, "ask_size": 64.0, "iv": 0.4436, "open_interest": 905.0, "volume": 280.0, "delta": -0.5056, "gamma": 0.021, "vega": 0.1668, "theta": -0.2772, "rho": -0.0331, "theo": 8.1569, "change": 2.325, "open": 6.5, "high": 9.6, "low": 6.5, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T15:59:00", "percent_change": 40.2597, "prev_day_close": 7.625}, {"option": "CRM261120C00217500", "bid": 5.85, "bid_size": 26.0, "ask": 6.4, "ask_size": 242.0, "iv": 0.4596, "open_interest": 26.0, "volume": 122.0, "delta": 0.4458, "gamma": 0.0208, "vega": 0.1656, "theta": -0.2702, "rho": 0.0342, "theo": 5.9851, "change": -5.025, "open": 7.87, "high": 7.87, "low": 5.15, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T15:55:56", "percent_change": -45.1685, "prev_day_close": 6.45000004768372}, {"option": "CRM261120P00217500", "bid": 8.95, "bid_size": 46.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.4365, "open_interest": 76.0, "volume": 86.0, "delta": -0.558, "gamma": 0.021, "vega": 0.1653, "theta": -0.2727, "rho": -0.0365, "theo": 9.5182, "change": 2.175, "open": 8.25, "high": 10.54, "low": 7.85, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T13:57:33", "percent_change": 32.1033, "prev_day_close": 8.875}, {"option": "CRM261120C00220000", "bid": 4.85, "bid_size": 15.0, "ask": 5.3, "ask_size": 156.0, "iv": 0.4544, "open_interest": 1661.0, "volume": 233.0, "delta": 0.3948, "gamma": 0.0204, "vega": 0.1613, "theta": -0.2612, "rho": 0.0304, "theo": 4.9783, "change": -4.75, "open": 7.12, "high": 7.12, "low": 4.2, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:55:45", "percent_change": -48.7179, "prev_day_close": 5.375}, {"option": "CRM261120P00220000", "bid": 10.3, "bid_size": 106.0, "ask": 11.1, "ask_size": 7.0, "iv": 0.4286, "open_interest": 4291.0, "volume": 637.0, "delta": -0.6096, "gamma": 0.0206, "vega": 0.1606, "theta": -0.2638, "rho": -0.0379, "theo": 11.0182, "change": 3.08, "open": 9.09, "high": 12.15, "low": 9.05, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-11-06T15:59:00", "percent_change": 39.4872, "prev_day_close": 10.3250002861023}, {"option": "CRM261120C00222500", "bid": 4.0, "bid_size": 8.0, "ask": 4.4, "ask_size": 186.0, "iv": 0.4524, "open_interest": 87.0, "volume": 106.0, "delta": 0.3456, "gamma": 0.0196, "vega": 0.1545, "theta": -0.2483, "rho": 0.0266, "theo": 4.1014, "change": -4.05, "open": 5.75, "high": 5.75, "low": 3.85, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:54:07", "percent_change": -48.503, "prev_day_close": 4.47499990463257}, {"option": "CRM261120P00222500", "bid": 11.8, "bid_size": 137.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.4231, "open_interest": 236.0, "volume": 18.0, "delta": -0.6593, "gamma": 0.0199, "vega": 0.1533, "theta": -0.2511, "rho": -0.0398, "theo": 12.6488, "change": 2.96, "open": 13.78, "high": 13.79, "low": 11.55, "tick": "no_change", "last_trade_price": 12.11, "last_trade_time": "2026-11-06T13:49:09", "percent_change": 32.3497, "prev_day_close": 11.9249997138977}, {"option": "CRM261120C00225000", "bid": 3.25, "bid_size": 2.0, "ask": 3.7, "ask_size": 451.0, "iv": 0.4529, "open_interest": 100.0, "volume": 87.0, "delta": 0.299, "gamma": 0.0186, "vega": 0.1456, "theta": -0.232, "rho": 0.0231, "theo": 3.3448, "change": -3.455, "open": 4.85, "high": 4.85, "low": 3.1, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T15:39:03", "percent_change": -48.8339, "prev_day_close": 3.60000002384186}, {"option": "CRM261120P00225000", "bid": 13.6, "bid_size": 185.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.4192, "open_interest": 400.0, "volume": 161.0, "delta": -0.7065, "gamma": 0.0188, "vega": 0.1438, "theta": -0.2351, "rho": -0.0404, "theo": 14.4004, "change": 3.405, "open": 12.07, "high": 15.98, "low": 12.0, "tick": "no_change", "last_trade_price": 13.73, "last_trade_time": "2026-11-06T14:00:41", "percent_change": 32.9782, "prev_day_close": 13.625}, {"option": "CRM261120C00227500", "bid": 2.49, "bid_size": 139.0, "ask": 2.96, "ask_size": 396.0, "iv": 0.4483, "open_interest": 87.0, "volume": 46.0, "delta": 0.2556, "gamma": 0.0173, "vega": 0.135, "theta": -0.2131, "rho": 0.0198, "theo": 2.6976, "change": -3.445, "open": 2.88, "high": 2.95, "low": 2.5, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T15:16:03", "percent_change": -56.2449, "prev_day_close": 2.96999990940094}, {"option": "CRM261120P00227500", "bid": 15.1, "bid_size": 261.0, "ask": 16.65, "ask_size": 191.0, "iv": 0.4118, "open_interest": 76.0, "volume": 25.0, "delta": -0.7506, "gamma": 0.0176, "vega": 0.1332, "theta": -0.2164, "rho": -0.0421, "theo": 16.2645, "change": 3.725, "open": 14.04, "high": 17.69, "low": 13.92, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-06T15:34:39", "percent_change": 31.5011, "prev_day_close": 15.5}, {"option": "CRM261120C00230000", "bid": 2.05, "bid_size": 71.0, "ask": 2.34, "ask_size": 194.0, "iv": 0.4433, "open_interest": 2825.0, "volume": 186.0, "delta": 0.2156, "gamma": 0.0158, "vega": 0.123, "theta": -0.1921, "rho": 0.0167, "theo": 2.1489, "change": -3.0, "open": 3.48, "high": 3.5, "low": 1.8, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:55:57", "percent_change": -58.8235, "prev_day_close": 2.31500005722046}, {"option": "CRM261120P00230000", "bid": 16.9, "bid_size": 283.0, "ask": 18.55, "ask_size": 17.0, "iv": 0.3955, "open_interest": 2828.0, "volume": 43.0, "delta": -0.7912, "gamma": 0.0161, "vega": 0.1201, "theta": -0.1957, "rho": -0.0404, "theo": 18.2284, "change": 3.925, "open": 16.22, "high": 19.6, "low": 16.05, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-06T15:48:09", "percent_change": 29.4559, "prev_day_close": 17.25}, {"option": "CRM261120C00232500", "bid": 1.62, "bid_size": 71.0, "ask": 1.87, "ask_size": 407.0, "iv": 0.4422, "open_interest": 143.0, "volume": 55.0, "delta": 0.1794, "gamma": 0.0142, "vega": 0.1102, "theta": -0.1701, "rho": 0.0139, "theo": 1.6885, "change": -2.41, "open": 1.77, "high": 2.01, "low": 1.77, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T15:47:15", "percent_change": -56.0465, "prev_day_close": 1.86000001430511}, {"option": "CRM261120P00232500", "bid": 18.85, "bid_size": 224.0, "ask": 21.6, "ask_size": 154.0, "iv": 0.4316, "open_interest": 283.0, "volume": 2.0, "delta": -0.8282, "gamma": 0.0146, "vega": 0.1064, "theta": -0.1738, "rho": -0.04, "theo": 20.2821, "change": 4.54, "open": 19.45, "high": 19.64, "low": 19.45, "tick": "up", "last_trade_price": 19.64, "last_trade_time": "2026-11-06T14:58:04", "percent_change": 30.0662, "prev_day_close": 19.9499998092651}, {"option": "CRM261120C00235000", "bid": 1.28, "bid_size": 12.0, "ask": 1.43, "ask_size": 220.0, "iv": 0.4392, "open_interest": 181.0, "volume": 83.0, "delta": 0.1472, "gamma": 0.0126, "vega": 0.097, "theta": -0.1477, "rho": 0.0114, "theo": 1.3083, "change": -2.215, "open": 1.91, "high": 2.25, "low": 1.26, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T15:58:39", "percent_change": -61.958, "prev_day_close": 1.43000000715256}, {"option": "CRM261120P00235000", "bid": 20.35, "bid_size": 263.0, "ask": 23.15, "ask_size": 71.0, "iv": 0.3466, "open_interest": 344.0, "volume": 1.0, "delta": -0.8614, "gamma": 0.0129, "vega": 0.0933, "theta": -0.1519, "rho": -0.038, "theo": 22.4178, "change": 4.515, "open": 21.24, "high": 21.24, "low": 21.24, "tick": "up", "last_trade_price": 21.24, "last_trade_time": "2026-11-06T11:25:19", "percent_change": 26.9955, "prev_day_close": 21.5500001907349}, {"option": "CRM261120C00237500", "bid": 0.98, "bid_size": 25.0, "ask": 1.18, "ask_size": 389.0, "iv": 0.4412, "open_interest": 59.0, "volume": 43.0, "delta": 0.119, "gamma": 0.0109, "vega": 0.084, "theta": -0.1261, "rho": 0.0093, "theo": 1.0014, "change": -1.86, "open": 1.77, "high": 1.77, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T15:25:52", "percent_change": -63.6986, "prev_day_close": 1.14000004529953}, {"option": "CRM261120P00237500", "bid": 23.25, "bid_size": 196.0, "ask": 25.1, "ask_size": 13.0, "iv": 0.3609, "open_interest": 151.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0113, "vega": 0.0786, "theta": -0.1303, "rho": -0.0356, "theo": 24.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-05T15:09:50", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "CRM261120C00240000", "bid": 0.74, "bid_size": 96.0, "ask": 0.88, "ask_size": 117.0, "iv": 0.437, "open_interest": 4701.0, "volume": 232.0, "delta": 0.0952, "gamma": 0.0094, "vega": 0.0716, "theta": -0.106, "rho": 0.0074, "theo": 0.7598, "change": -1.505, "open": 1.49, "high": 1.61, "low": 0.74, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T15:52:30", "percent_change": -63.6364, "prev_day_close": 0.844999998807907}, {"option": "CRM261120P00240000", "bid": 25.55, "bid_size": 196.0, "ask": 27.4, "ask_size": 23.0, "iv": 0.3339, "open_interest": 3847.0, "volume": 44.0, "delta": -0.915, "gamma": 0.0097, "vega": 0.0645, "theta": -0.1102, "rho": -0.0299, "theo": 26.9095, "change": 6.15, "open": 23.75, "high": 28.8, "low": 23.56, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T15:05:38", "percent_change": 29.7821, "prev_day_close": 25.8499994277954}, {"option": "CRM261120C00242500", "bid": 0.59, "bid_size": 19.0, "ask": 0.7, "ask_size": 264.0, "iv": 0.4405, "open_interest": 283.0, "volume": 31.0, "delta": 0.0756, "gamma": 0.0079, "vega": 0.0603, "theta": -0.0883, "rho": 0.0059, "theo": 0.5746, "change": -1.19, "open": 0.99, "high": 1.0, "low": 0.64, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:34:39", "percent_change": -63.2979, "prev_day_close": 0.680000007152557}, {"option": "CRM261120P00242500", "bid": 27.1, "bid_size": 80.0, "ask": 30.3, "ask_size": 135.0, "iv": 0.0, "open_interest": 197.0, "volume": 2.0, "delta": -0.9352, "gamma": 0.0081, "vega": 0.0529, "theta": -0.092, "rho": -0.0288, "theo": 29.2455, "change": 4.675, "open": 29.47, "high": 29.47, "low": 27.4, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-06T11:35:50", "percent_change": 20.5721, "prev_day_close": 28.5750007629394}, {"option": "CRM261120C00245000", "bid": 0.43, "bid_size": 101.0, "ask": 0.54, "ask_size": 248.0, "iv": 0.4389, "open_interest": 362.0, "volume": 57.0, "delta": 0.0598, "gamma": 0.0066, "vega": 0.0505, "theta": -0.0731, "rho": 0.0046, "theo": 0.4358, "change": -1.06, "open": 0.68, "high": 0.85, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:55:57", "percent_change": -70.6667, "prev_day_close": 0.50500001013279}, {"option": "CRM261120P00245000", "bid": 30.25, "bid_size": 220.0, "ask": 32.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 398.0, "volume": 16.0, "delta": -0.9515, "gamma": 0.0067, "vega": 0.0424, "theta": -0.0756, "rho": -0.0243, "theo": 31.6297, "change": 5.05, "open": 33.23, "high": 33.23, "low": 29.97, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-06T15:05:01", "percent_change": 20.0795, "prev_day_close": 30.8749990463257}, {"option": "CRM261120C00247500", "bid": 0.33, "bid_size": 84.0, "ask": 0.45, "ask_size": 298.0, "iv": 0.4441, "open_interest": 257.0, "volume": 6.0, "delta": 0.0474, "gamma": 0.0054, "vega": 0.0421, "theta": -0.0606, "rho": 0.0037, "theo": 0.3334, "change": -0.715, "open": 0.58, "high": 0.58, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T13:00:40", "percent_change": -59.3361, "prev_day_close": 0.385000005364418}, {"option": "CRM261120P00247500", "bid": 32.65, "bid_size": 24.0, "ask": 34.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 83.0, "volume": 2.0, "delta": -0.9639, "gamma": 0.0055, "vega": 0.032, "theta": -0.0614, "rho": -0.0172, "theo": 34.0489, "change": 8.905, "open": 30.73, "high": 35.83, "low": 30.73, "tick": "up", "last_trade_price": 35.83, "last_trade_time": "2026-11-06T10:28:29", "percent_change": 33.0734, "prev_day_close": 33.5}, {"option": "CRM261120C00250000", "bid": 0.25, "bid_size": 88.0, "ask": 0.33, "ask_size": 50.0, "iv": 0.4429, "open_interest": 4194.0, "volume": 210.0, "delta": 0.0379, "gamma": 0.0045, "vega": 0.0351, "theta": -0.0504, "rho": 0.0029, "theo": 0.2582, "change": -0.645, "open": 0.57, "high": 0.63, "low": 0.22, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T13:54:38", "percent_change": -67.5393, "prev_day_close": 0.290000006556511}, {"option": "CRM261120P00250000", "bid": 34.7, "bid_size": 307.0, "ask": 36.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 966.0, "volume": 12.0, "delta": -0.9734, "gamma": 0.0044, "vega": 0.0262, "theta": -0.0493, "rho": -0.0165, "theo": 36.4933, "change": 6.845, "open": 32.28, "high": 36.6, "low": 32.28, "tick": "up", "last_trade_price": 36.07, "last_trade_time": "2026-11-06T15:54:16", "percent_change": 23.4217, "prev_day_close": 35.5750007629394}, {"option": "CRM261120C00252500", "bid": 0.17, "bid_size": 52.0, "ask": 0.46, "ask_size": 641.0, "iv": 0.4726, "open_interest": 136.0, "volume": 9.0, "delta": 0.0305, "gamma": 0.0037, "vega": 0.0294, "theta": -0.0422, "rho": 0.0024, "theo": 0.2028, "change": -0.485, "open": 0.42, "high": 0.42, "low": 0.24, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T14:02:02", "percent_change": -65.1007, "prev_day_close": 0.219999998807907}, {"option": "CRM261120P00252500", "bid": 36.95, "bid_size": 47.0, "ask": 39.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0035, "vega": 0.0185, "theta": -0.0391, "rho": -0.0113, "theo": 38.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.67, "last_trade_time": "2026-11-03T10:11:04", "percent_change": 0.0, "prev_day_close": 38.3250007629394}, {"option": "CRM261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 171.0, "iv": 0.4187, "open_interest": 235.0, "volume": 26.0, "delta": 0.0247, "gamma": 0.0031, "vega": 0.0248, "theta": -0.0357, "rho": 0.0019, "theo": 0.1616, "change": -0.43, "open": 0.23, "high": 0.23, "low": 0.01, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:31:47", "percent_change": -71.6667, "prev_day_close": 0.174999997019768}, {"option": "CRM261120P00255000", "bid": 39.4, "bid_size": 44.0, "ask": 42.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 44.0, "volume": 10.0, "delta": -0.9855, "gamma": 0.0027, "vega": 0.0156, "theta": -0.0308, "rho": -0.0108, "theo": 41.4312, "change": 8.625, "open": 42.7, "high": 42.7, "low": 42.7, "tick": "no_change", "last_trade_price": 42.7, "last_trade_time": "2026-11-06T10:44:41", "percent_change": 25.3118, "prev_day_close": 40.8000011444092}, {"option": "CRM261120C00257500", "bid": 0.01, "bid_size": 272.0, "ask": 0.36, "ask_size": 535.0, "iv": 0.4734, "open_interest": 63.0, "volume": 7.0, "delta": 0.0203, "gamma": 0.0026, "vega": 0.021, "theta": -0.0304, "rho": 0.0016, "theo": 0.1307, "change": -0.335, "open": 0.14, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:19:47", "percent_change": -72.043, "prev_day_close": 0.084999998100102}, {"option": "CRM261120P00257500", "bid": 41.9, "bid_size": 42.0, "ask": 45.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0022, "vega": 0.0107, "theta": -0.024, "rho": -0.0065, "theo": 43.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-10-22T13:35:20", "percent_change": 0.0, "prev_day_close": 43.2750015258789}, {"option": "CRM261120C00260000", "bid": 0.08, "bid_size": 23.0, "ask": 0.12, "ask_size": 14.0, "iv": 0.4516, "open_interest": 6900.0, "volume": 69.0, "delta": 0.0168, "gamma": 0.0022, "vega": 0.0179, "theta": -0.026, "rho": 0.0013, "theo": 0.1071, "change": -0.22, "open": 0.25, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:57:17", "percent_change": -61.1111, "prev_day_close": 0.140000004321337}, {"option": "CRM261120P00260000", "bid": 45.0, "bid_size": 253.0, "ask": 47.6, "ask_size": 221.0, "iv": 0.0, "open_interest": 1694.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0017, "vega": 0.0091, "theta": -0.0186, "rho": -0.0062, "theo": 46.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.77, "last_trade_time": "2026-11-05T13:55:58", "percent_change": 0.0, "prev_day_close": 45.7250003814697}, {"option": "CRM261120C00262500", "bid": 0.02, "bid_size": 1.0, "ask": 0.11, "ask_size": 29.0, "iv": 0.4639, "open_interest": 264.0, "volume": 5.0, "delta": 0.0141, "gamma": 0.0018, "vega": 0.0153, "theta": -0.0225, "rho": 0.0011, "theo": 0.0888, "change": -0.36, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:27:04", "percent_change": -81.8182, "prev_day_close": 0.0850000008940697}, {"option": "CRM261120P00262500", "bid": 46.75, "bid_size": 1.0, "ask": 49.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0013, "vega": 0.0072, "theta": -0.0144, "rho": -0.0036, "theo": 48.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.23, "last_trade_time": "2026-10-28T15:56:52", "percent_change": 0.0, "prev_day_close": 48.0250015258789}, {"option": "CRM261120C00265000", "bid": 0.02, "bid_size": 2.0, "ask": 0.1, "ask_size": 238.0, "iv": 0.471, "open_interest": 464.0, "volume": 46.0, "delta": 0.0119, "gamma": 0.0016, "vega": 0.0133, "theta": -0.0196, "rho": 0.0009, "theo": 0.0745, "change": -0.155, "open": 0.1, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:29:50", "percent_change": -52.5424, "prev_day_close": 0.0750000011175871}, {"option": "CRM261120P00265000", "bid": 49.4, "bid_size": 42.0, "ask": 52.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.001, "vega": 0.0047, "theta": -0.0112, "rho": -0.0033, "theo": 51.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7750015258789}, {"option": "CRM261120C00270000", "bid": 0.03, "bid_size": 1.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.4634, "open_interest": 4223.0, "volume": 307.0, "delta": 0.0086, "gamma": 0.0011, "vega": 0.0101, "theta": -0.0152, "rho": 0.0007, "theo": 0.054, "change": -0.195, "open": 0.05, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:25:49", "percent_change": -86.6667, "prev_day_close": 0.034999999217689}, {"option": "CRM261120P00270000", "bid": 55.0, "bid_size": 30.0, "ask": 56.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0066, "rho": -0.0017, "theo": 56.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.85, "last_trade_time": "2026-11-05T09:48:10", "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "CRM261120C00275000", "bid": 0.02, "bid_size": 1.0, "ask": 0.05, "ask_size": 333.0, "iv": 0.4954, "open_interest": 389.0, "volume": 23.0, "delta": 0.0065, "gamma": 0.0008, "vega": 0.0078, "theta": -0.0121, "rho": 0.0005, "theo": 0.0404, "change": -0.125, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:56:00", "percent_change": -86.2069, "prev_day_close": 0.0299999993294477}, {"option": "CRM261120P00275000", "bid": 59.4, "bid_size": 44.0, "ask": 61.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0041, "rho": -0.0014, "theo": 61.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7750015258789}, {"option": "CRM261120C00280000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 114.0, "iv": 0.5086, "open_interest": 2698.0, "volume": 319.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0097, "rho": 0.0004, "theo": 0.0311, "change": -0.045, "open": 0.34, "high": 0.34, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:18:13", "percent_change": -52.9412, "prev_day_close": 0.0249999994412065}, {"option": "CRM261120P00280000", "bid": 65.0, "bid_size": 25.0, "ask": 66.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0023, "rho": -0.0006, "theo": 66.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.15, "last_trade_time": "2026-10-08T12:50:51", "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "CRM261120C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 457.0, "iv": 0.5266, "open_interest": 32.0, "volume": 7.0, "delta": 0.0039, "gamma": 0.0005, "vega": 0.005, "theta": -0.008, "rho": 0.0003, "theo": 0.0245, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:49:36", "percent_change": -71.4286, "prev_day_close": 0.0149999996647239}, {"option": "CRM261120P00285000", "bid": 69.4, "bid_size": 43.0, "ask": 72.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0015, "rho": -0.0005, "theo": 71.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.85, "last_trade_time": "2026-11-04T09:32:51", "percent_change": 0.0, "prev_day_close": 70.7750015258789}, {"option": "CRM261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 750.0, "iv": 0.6381, "open_interest": 854.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.004, "theta": -0.0067, "rho": 0.0002, "theo": 0.0197, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:42:02", "percent_change": -11.1111, "prev_day_close": 0.0750000029802322}, {"option": "CRM261120P00290000", "bid": 74.4, "bid_size": 44.0, "ask": 77.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0009, "rho": -0.0005, "theo": 76.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.08, "last_trade_time": "2026-10-23T12:30:12", "percent_change": 0.0, "prev_day_close": 75.7750015258789}, {"option": "CRM261120C00300000", "bid": 0.01, "bid_size": 5.0, "ask": 0.04, "ask_size": 341.0, "iv": 0.6229, "open_interest": 1444.0, "volume": 6.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0048, "rho": 0.0001, "theo": 0.0133, "change": -0.01, "open": 0.17, "high": 0.17, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:22:40", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "CRM261120P00300000", "bid": 84.2, "bid_size": 48.0, "ask": 87.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": -0.0001, "theo": 86.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.83, "last_trade_time": "2026-11-03T14:05:33", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "CRM261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 7.0, "iv": 0.6456, "open_interest": 1381.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.002, "theta": -0.0036, "rho": 0.0001, "theo": 0.0094, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:35:34", "percent_change": -14.2857, "prev_day_close": 0.0149999996647239}, {"option": "CRM261120P00310000", "bid": 94.2, "bid_size": 46.0, "ask": 97.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 96.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.75, "last_trade_time": "2026-09-17T15:35:42", "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "CRM261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 242.0, "iv": 0.8869, "open_interest": 421.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0028, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:44:12", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CRM261120P00320000", "bid": 104.2, "bid_size": 46.0, "ask": 107.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 106.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.69, "last_trade_time": "2026-10-19T09:42:00", "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "CRM261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 101.0, "iv": 0.9442, "open_interest": 478.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:25:55", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CRM261120P00330000", "bid": 114.4, "bid_size": 43.0, "ask": 116.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 116.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.2, "last_trade_time": "2026-09-23T09:58:59", "percent_change": 0.0, "prev_day_close": 115.674999237061}, {"option": "CRM261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.8079, "open_interest": 59.0, "volume": 2.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0018, "rho": 0.0, "theo": 0.0041, "change": -0.165, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:09:55", "percent_change": -94.2857, "prev_day_close": 0.0199999995529652}, {"option": "CRM261120P00340000", "bid": 124.2, "bid_size": 44.0, "ask": 127.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "CRM261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 1.3985, "open_interest": 41.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T09:56:20", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "CRM261120P00350000", "bid": 134.2, "bid_size": 48.0, "ask": 137.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.275001525879}, {"option": "CRM261127C00125000", "bid": 87.65, "bid_size": 24.0, "ask": 91.15, "ask_size": 2.0, "iv": 1.1503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0092, "theta": -0.019, "rho": 0.0709, "theo": 89.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "CRM261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.36, "open_interest": 2.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0191, "rho": -0.0008, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T12:38:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261127C00130000", "bid": 82.65, "bid_size": 24.0, "ask": 86.15, "ask_size": 1.0, "iv": 1.0707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0207, "rho": 0.0736, "theo": 84.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0749969482422}, {"option": "CRM261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 79.0, "iv": 1.2749, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0207, "rho": -0.0009, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:55:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261127C00135000", "bid": 77.55, "bid_size": 31.0, "ask": 81.15, "ask_size": 1.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0005, "vega": 0.012, "theta": -0.0225, "rho": 0.0763, "theo": 79.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1499977111816}, {"option": "CRM261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 109.0, "iv": 1.1927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0121, "theta": -0.0225, "rho": -0.001, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261127C00140000", "bid": 72.7, "bid_size": 33.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0007, "vega": 0.0139, "theta": -0.0246, "rho": 0.079, "theo": 74.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "CRM261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 181.0, "iv": 1.0987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0007, "vega": 0.014, "theta": -0.0247, "rho": -0.0012, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 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": "CRM261127C00145000", "bid": 67.7, "bid_size": 29.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.829, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0008, "vega": 0.0162, "theta": -0.0272, "rho": 0.0816, "theo": 69.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.15, "last_trade_time": "2026-10-29T09:31:14", "percent_change": 0.0, "prev_day_close": 70.0250015258789}, {"option": "CRM261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 293.0, "iv": 0.8782, "open_interest": 0.0, "volume": 5.0, "delta": -0.0122, "gamma": 0.0008, "vega": 0.0163, "theta": -0.0272, "rho": -0.0015, "theo": 0.1651, "change": -0.365, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:40:22", "percent_change": -70.8738, "prev_day_close": 0.449999988079071}, {"option": "CRM261127C00150000", "bid": 62.6, "bid_size": 35.0, "ask": 66.25, "ask_size": 6.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.001, "vega": 0.019, "theta": -0.03, "rho": 0.0842, "theo": 64.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "CRM261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 163.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.001, "vega": 0.0191, "theta": -0.0301, "rho": -0.0018, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "CRM261127C00155000", "bid": 57.7, "bid_size": 25.0, "ask": 61.1, "ask_size": 1.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0013, "vega": 0.0223, "theta": -0.0333, "rho": 0.0866, "theo": 59.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "CRM261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 116.0, "iv": 0.8932, "open_interest": 15.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0013, "vega": 0.0224, "theta": -0.0334, "rho": -0.0021, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "CRM261127C00160000", "bid": 52.7, "bid_size": 39.0, "ask": 56.35, "ask_size": 2.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0016, "vega": 0.0266, "theta": -0.0373, "rho": 0.089, "theo": 54.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "CRM261127P00160000", "bid": 0.02, "bid_size": 13.0, "ask": 2.23, "ask_size": 121.0, "iv": 0.8265, "open_interest": 4.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0016, "vega": 0.0267, "theta": -0.0375, "rho": -0.0026, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:57:40", "percent_change": 0.0, "prev_day_close": 1.0850000474602}, {"option": "CRM261127C00165000", "bid": 48.55, "bid_size": 6.0, "ask": 51.45, "ask_size": 8.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0021, "vega": 0.0324, "theta": -0.043, "rho": 0.0912, "theo": 49.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "CRM261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 119.0, "iv": 0.5802, "open_interest": 2.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0021, "vega": 0.0325, "theta": -0.0432, "rho": -0.0032, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T15:35:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRM261127C00170000", "bid": 43.1, "bid_size": 91.0, "ask": 46.4, "ask_size": 15.0, "iv": 0.6076, "open_interest": 13.0, "volume": 2.0, "delta": 0.9642, "gamma": 0.0028, "vega": 0.0408, "theta": -0.0515, "rho": 0.0929, "theo": 44.51, "change": -7.885, "open": 44.44, "high": 44.44, "low": 44.44, "tick": "down", "last_trade_price": 44.44, "last_trade_time": "2026-11-06T15:05:07", "percent_change": -15.0693, "prev_day_close": 45.0500011444092}, {"option": "CRM261127P00170000", "bid": 0.05, "bid_size": 160.0, "ask": 0.6, "ask_size": 139.0, "iv": 0.5307, "open_interest": 26.0, "volume": 1.0, "delta": -0.0361, "gamma": 0.0028, "vega": 0.041, "theta": -0.0517, "rho": -0.0042, "theo": 0.4144, "change": 0.195, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:38:19", "percent_change": 48.1482, "prev_day_close": 0.325000012293458}, {"option": "CRM261127C00175000", "bid": 38.95, "bid_size": 6.0, "ask": 41.8, "ask_size": 11.0, "iv": 0.6377, "open_interest": 2.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0038, "vega": 0.0526, "theta": -0.064, "rho": 0.0941, "theo": 39.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-10-13T09:39:10", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "CRM261127P00175000", "bid": 0.27, "bid_size": 103.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.5171, "open_interest": 145.0, "volume": 3.0, "delta": -0.0495, "gamma": 0.0038, "vega": 0.0529, "theta": -0.0642, "rho": -0.0058, "theo": 0.5709, "change": 0.08, "open": 0.55, "high": 0.55, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:17:18", "percent_change": 19.0476, "prev_day_close": 0.560000017285347}, {"option": "CRM261127C00180000", "bid": 34.25, "bid_size": 6.0, "ask": 36.9, "ask_size": 9.0, "iv": 0.5909, "open_interest": 3.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0051, "vega": 0.0687, "theta": -0.0812, "rho": 0.0944, "theo": 34.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-10-30T15:33:16", "percent_change": 0.0, "prev_day_close": 35.5750007629394}, {"option": "CRM261127P00180000", "bid": 0.52, "bid_size": 163.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.5, "open_interest": 12.0, "volume": 7.0, "delta": -0.0696, "gamma": 0.0051, "vega": 0.0689, "theta": -0.0816, "rho": -0.0081, "theo": 0.8229, "change": 0.1, "open": 1.02, "high": 1.02, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T11:19:34", "percent_change": 14.4928, "prev_day_close": 0.759999990463257}, {"option": "CRM261127C00185000", "bid": 29.55, "bid_size": 6.0, "ask": 31.8, "ask_size": 16.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0068, "vega": 0.0892, "theta": -0.1032, "rho": 0.0934, "theo": 30.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4250001907349}, {"option": "CRM261127P00185000", "bid": 0.8, "bid_size": 165.0, "ask": 1.52, "ask_size": 270.0, "iv": 0.488, "open_interest": 22.0, "volume": 4.0, "delta": -0.0986, "gamma": 0.0069, "vega": 0.0896, "theta": -0.1038, "rho": -0.0115, "theo": 1.2154, "change": 0.405, "open": 1.31, "high": 1.32, "low": 1.24, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T10:04:25", "percent_change": 44.2623, "prev_day_close": 1.15999999642372}, {"option": "CRM261127C00190000", "bid": 25.25, "bid_size": 6.0, "ask": 28.0, "ask_size": 179.0, "iv": 0.5402, "open_interest": 12.0, "volume": 1.0, "delta": 0.8623, "gamma": 0.0089, "vega": 0.1133, "theta": -0.1293, "rho": 0.0911, "theo": 25.9472, "change": -3.56, "open": 29.89, "high": 29.89, "low": 29.89, "tick": "down", "last_trade_price": 29.89, "last_trade_time": "2026-11-06T09:40:13", "percent_change": -10.6428, "prev_day_close": 26.8249998092651}, {"option": "CRM261127P00190000", "bid": 1.39, "bid_size": 333.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.4707, "open_interest": 158.0, "volume": 31.0, "delta": -0.1386, "gamma": 0.0089, "vega": 0.1139, "theta": -0.1301, "rho": -0.0157, "theo": 1.8072, "change": 0.285, "open": 1.85, "high": 2.3, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:42:03", "percent_change": 20.1413, "prev_day_close": 1.70000004768372}, {"option": "CRM261127C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00195000", "bid": 21.3, "bid_size": 7.0, "ask": 24.0, "ask_size": 198.0, "iv": 0.5333, "open_interest": 1.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0111, "vega": 0.139, "theta": -0.1573, "rho": 0.0871, "theo": 21.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-10-15T13:09:19", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CRM261127P00195000", "bid": 1.75, "bid_size": 494.0, "ask": 3.0, "ask_size": 337.0, "iv": 0.4537, "open_interest": 75.0, "volume": 61.0, "delta": -0.1906, "gamma": 0.0112, "vega": 0.1395, "theta": -0.1583, "rho": -0.0214, "theo": 2.6618, "change": 0.38, "open": 2.39, "high": 3.0, "low": 2.29, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T15:42:03", "percent_change": 17.8404, "prev_day_close": 2.50999999046326}, {"option": "CRM261127C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00200000", "bid": 16.7, "bid_size": 254.0, "ask": 20.15, "ask_size": 126.0, "iv": 0.4944, "open_interest": 7.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0133, "vega": 0.1637, "theta": -0.1839, "rho": 0.0816, "theo": 17.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.15, "last_trade_time": "2026-11-04T11:12:48", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "CRM261127P00200000", "bid": 3.35, "bid_size": 337.0, "ask": 4.05, "ask_size": 19.0, "iv": 0.4597, "open_interest": 116.0, "volume": 38.0, "delta": -0.2543, "gamma": 0.0134, "vega": 0.1642, "theta": -0.1852, "rho": -0.0281, "theo": 3.834, "change": 0.63, "open": 3.2, "high": 3.8, "low": 3.2, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-06T15:39:08", "percent_change": 21.5017, "prev_day_close": 3.54999995231628}, {"option": "CRM261127C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00205000", "bid": 13.9, "bid_size": 12.0, "ask": 15.85, "ask_size": 216.0, "iv": 0.4808, "open_interest": 1.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0152, "vega": 0.1844, "theta": -0.2052, "rho": 0.0746, "theo": 14.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-02T14:45:09", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "CRM261127P00205000", "bid": 4.6, "bid_size": 289.0, "ask": 5.65, "ask_size": 246.0, "iv": 0.4486, "open_interest": 119.0, "volume": 8.0, "delta": -0.328, "gamma": 0.0153, "vega": 0.1846, "theta": -0.2068, "rho": -0.0359, "theo": 5.3641, "change": 1.53, "open": 4.61, "high": 5.48, "low": 4.61, "tick": "no_change", "last_trade_price": 5.48, "last_trade_time": "2026-11-06T15:18:54", "percent_change": 38.7342, "prev_day_close": 5.125}, {"option": "CRM261127C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00210000", "bid": 11.0, "bid_size": 16.0, "ask": 12.65, "ask_size": 266.0, "iv": 0.4745, "open_interest": 14.0, "volume": 6.0, "delta": 0.5935, "gamma": 0.0166, "vega": 0.1984, "theta": -0.2184, "rho": 0.0663, "theo": 11.4424, "change": -5.6, "open": 11.55, "high": 11.85, "low": 11.53, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-06T15:52:48", "percent_change": -32.0917, "prev_day_close": 11.9250001907349}, {"option": "CRM261127P00210000", "bid": 6.5, "bid_size": 314.0, "ask": 7.55, "ask_size": 9.0, "iv": 0.4421, "open_interest": 230.0, "volume": 13.0, "delta": -0.4094, "gamma": 0.0168, "vega": 0.1985, "theta": -0.2203, "rho": -0.0441, "theo": 7.2853, "change": 2.175, "open": 6.8, "high": 7.48, "low": 6.8, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:07:17", "percent_change": 42.439, "prev_day_close": 6.95000004768372}, {"option": "CRM261127C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00215000", "bid": 7.65, "bid_size": 352.0, "ask": 10.1, "ask_size": 334.0, "iv": 0.4534, "open_interest": 25.0, "volume": 21.0, "delta": 0.5083, "gamma": 0.0173, "vega": 0.204, "theta": -0.2216, "rho": 0.0573, "theo": 8.7856, "change": -5.05, "open": 9.27, "high": 9.56, "low": 8.32, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T13:54:40", "percent_change": -35.0694, "prev_day_close": 9.3250002861023}, {"option": "CRM261127P00215000", "bid": 8.55, "bid_size": 381.0, "ask": 10.3, "ask_size": 392.0, "iv": 0.4388, "open_interest": 115.0, "volume": 45.0, "delta": -0.4955, "gamma": 0.0175, "vega": 0.2036, "theta": -0.2239, "rho": -0.0508, "theo": 9.6331, "change": 1.95, "open": 8.9, "high": 10.74, "low": 8.4, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T15:28:57", "percent_change": 26.8966, "prev_day_close": 9.19999980926514}, {"option": "CRM261127C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00220000", "bid": 6.2, "bid_size": 57.0, "ask": 7.05, "ask_size": 234.0, "iv": 0.4464, "open_interest": 49.0, "volume": 46.0, "delta": 0.4226, "gamma": 0.0172, "vega": 0.2002, "theta": -0.2146, "rho": 0.048, "theo": 6.5702, "change": -4.795, "open": 8.15, "high": 8.15, "low": 5.89, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-11-06T15:59:35", "percent_change": -41.9694, "prev_day_close": 7.0}, {"option": "CRM261127P00220000", "bid": 11.05, "bid_size": 319.0, "ask": 13.8, "ask_size": 261.0, "iv": 0.4436, "open_interest": 597.0, "volume": 116.0, "delta": -0.5823, "gamma": 0.0174, "vega": 0.1993, "theta": -0.2172, "rho": -0.0574, "theo": 12.4281, "change": 3.015, "open": 10.8, "high": 13.72, "low": 10.8, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-11-06T15:18:05", "percent_change": 33.0411, "prev_day_close": 11.9250001907349}, {"option": "CRM261127C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00225000", "bid": 4.4, "bid_size": 284.0, "ask": 5.65, "ask_size": 397.0, "iv": 0.452, "open_interest": 34.0, "volume": 11.0, "delta": 0.3405, "gamma": 0.0163, "vega": 0.1877, "theta": -0.1984, "rho": 0.039, "theo": 4.7823, "change": -3.275, "open": 5.03, "high": 5.65, "low": 5.03, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T11:29:47", "percent_change": -36.6947, "prev_day_close": 5.09999990463257}, {"option": "CRM261127P00225000", "bid": 14.2, "bid_size": 274.0, "ask": 16.85, "ask_size": 262.0, "iv": 0.432, "open_interest": 276.0, "volume": 41.0, "delta": -0.6656, "gamma": 0.0165, "vega": 0.1859, "theta": -0.2014, "rho": -0.0624, "theo": 15.6559, "change": 2.67, "open": 13.54, "high": 16.99, "low": 13.54, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-11-06T15:34:01", "percent_change": 21.7959, "prev_day_close": 14.9750003814697}, {"option": "CRM261127C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00230000", "bid": 2.98, "bid_size": 466.0, "ask": 4.0, "ask_size": 482.0, "iv": 0.4413, "open_interest": 37.0, "volume": 81.0, "delta": 0.2654, "gamma": 0.0147, "vega": 0.168, "theta": -0.1747, "rho": 0.0305, "theo": 3.3746, "change": -3.325, "open": 4.57, "high": 4.65, "low": 3.1, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:48:21", "percent_change": -48.7179, "prev_day_close": 3.625}, {"option": "CRM261127P00230000", "bid": 17.0, "bid_size": 118.0, "ask": 20.05, "ask_size": 33.0, "iv": 0.3875, "open_interest": 199.0, "volume": 8.0, "delta": -0.7421, "gamma": 0.015, "vega": 0.1654, "theta": -0.1783, "rho": -0.0651, "theo": 19.2697, "change": 3.955, "open": 16.8, "high": 20.76, "low": 16.75, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-11-06T12:37:41", "percent_change": 26.5882, "prev_day_close": 18.75}, {"option": "CRM261127C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00235000", "bid": 2.0, "bid_size": 3.0, "ask": 2.62, "ask_size": 392.0, "iv": 0.4368, "open_interest": 148.0, "volume": 80.0, "delta": 0.1992, "gamma": 0.0127, "vega": 0.1434, "theta": -0.1461, "rho": 0.023, "theo": 2.2926, "change": -3.04, "open": 3.54, "high": 3.54, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T15:57:04", "percent_change": -60.8, "prev_day_close": 2.41500008106232}, {"option": "CRM261127P00235000", "bid": 21.0, "bid_size": 71.0, "ask": 24.7, "ask_size": 44.0, "iv": 0.4011, "open_interest": 64.0, "volume": 9.0, "delta": -0.8101, "gamma": 0.013, "vega": 0.1394, "theta": -0.1502, "rho": -0.0639, "theo": 23.2169, "change": 2.575, "open": 20.33, "high": 24.24, "low": 20.33, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-06T12:30:50", "percent_change": 14.2462, "prev_day_close": 22.6500005722046}, {"option": "CRM261127C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0}, {"option": "CRM261127C00240000", "bid": 0.75, "bid_size": 449.0, "ask": 1.98, "ask_size": 339.0, "iv": 0.4114, "open_interest": 277.0, "volume": 64.0, "delta": 0.1437, "gamma": 0.0104, "vega": 0.1165, "theta": -0.116, "rho": 0.0166, "theo": 1.4996, "change": -1.9, "open": 2.21, "high": 2.21, "low": 1.09, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:08:06", "percent_change": -52.0548, "prev_day_close": 1.66000002622604}, {"option": "CRM261127P00240000", "bid": 25.95, "bid_size": 104.0, "ask": 29.05, "ask_size": 90.0, "iv": 0.4265, "open_interest": 89.0, "volume": 5.0, "delta": -0.8676, "gamma": 0.0108, "vega": 0.1087, "theta": -0.1209, "rho": -0.0591, "theo": 27.4654, "change": 5.15, "open": 29.62, "high": 29.62, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-06T13:49:40", "percent_change": 23.6782, "prev_day_close": 26.8999996185303}, {"option": "CRM261127C00245000", "bid": 0.82, "bid_size": 92.0, "ask": 1.31, "ask_size": 328.0, "iv": 0.4312, "open_interest": 272.0, "volume": 206.0, "delta": 0.1009, "gamma": 0.0082, "vega": 0.0912, "theta": -0.0891, "rho": 0.0117, "theo": 0.9662, "change": -1.56, "open": 1.0, "high": 1.31, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:13:32", "percent_change": -60.9375, "prev_day_close": 0.994999974966049}, {"option": "CRM261127P00245000", "bid": 30.2, "bid_size": 21.0, "ask": 32.95, "ask_size": 7.0, "iv": 0.3554, "open_interest": 56.0, "volume": 1.0, "delta": -0.9124, "gamma": 0.0086, "vega": 0.0807, "theta": -0.0944, "rho": -0.049, "theo": 31.9812, "change": 6.03, "open": 31.73, "high": 31.73, "low": 31.73, "tick": "up", "last_trade_price": 31.73, "last_trade_time": "2026-11-06T15:33:13", "percent_change": 23.463, "prev_day_close": 30.9749994277954}, {"option": "CRM261127C00250000", "bid": 0.51, "bid_size": 73.0, "ask": 0.96, "ask_size": 250.0, "iv": 0.4364, "open_interest": 86.0, "volume": 36.0, "delta": 0.071, "gamma": 0.0062, "vega": 0.0703, "theta": -0.0682, "rho": 0.0082, "theo": 0.638, "change": -1.5, "open": 1.06, "high": 1.2, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:54:42", "percent_change": -78.9474, "prev_day_close": 0.674999982118606}, {"option": "CRM261127P00250000", "bid": 35.1, "bid_size": 23.0, "ask": 38.3, "ask_size": 7.0, "iv": 0.4171, "open_interest": 26.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0066, "vega": 0.057, "theta": -0.0732, "rho": -0.0396, "theo": 36.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-10-26T13:21:42", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "CRM261127C00255000", "bid": 0.15, "bid_size": 226.0, "ask": 0.6, "ask_size": 224.0, "iv": 0.417, "open_interest": 81.0, "volume": 30.0, "delta": 0.0514, "gamma": 0.0048, "vega": 0.0547, "theta": -0.0534, "rho": 0.0059, "theo": 0.4432, "change": -0.775, "open": 0.76, "high": 0.76, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:09:34", "percent_change": -60.7843, "prev_day_close": 0.375000014901161}, {"option": "CRM261127P00255000", "bid": 39.55, "bid_size": 40.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9641, "gamma": 0.0049, "vega": 0.0398, "theta": -0.0561, "rho": -0.0287, "theo": 41.5583, "change": 6.47, "open": 40.92, "high": 40.92, "low": 40.92, "tick": "up", "last_trade_price": 40.92, "last_trade_time": "2026-11-06T15:27:38", "percent_change": 18.7808, "prev_day_close": 40.1999988555908}, {"option": "CRM261127C00260000", "bid": 0.14, "bid_size": 55.0, "ask": 0.53, "ask_size": 321.0, "iv": 0.4446, "open_interest": 167.0, "volume": 31.0, "delta": 0.0385, "gamma": 0.0037, "vega": 0.0434, "theta": -0.0431, "rho": 0.0044, "theo": 0.3249, "change": -0.565, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T14:02:48", "percent_change": -62.4309, "prev_day_close": 0.334999985992908}, {"option": "CRM261127P00260000", "bid": 44.35, "bid_size": 36.0, "ask": 48.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0036, "vega": 0.0264, "theta": -0.0423, "rho": -0.0209, "theo": 46.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.99, "last_trade_time": "2026-11-05T11:43:05", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "CRM261127C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 442.0, "iv": 0.4491, "open_interest": 145.0, "volume": 9.0, "delta": 0.0298, "gamma": 0.0029, "vega": 0.0352, "theta": -0.0358, "rho": 0.0034, "theo": 0.2493, "change": -0.48, "open": 0.38, "high": 0.74, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T13:30:15", "percent_change": -69.5652, "prev_day_close": 0.259999994188547}, {"option": "CRM261127P00265000", "bid": 49.2, "bid_size": 30.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0026, "vega": 0.0194, "theta": -0.0319, "rho": -0.0163, "theo": 51.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-11-05T13:19:30", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "CRM261127C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 266.0, "iv": 0.4394, "open_interest": 358.0, "volume": 12.0, "delta": 0.0237, "gamma": 0.0023, "vega": 0.0291, "theta": -0.0304, "rho": 0.0027, "theo": 0.1983, "change": -0.39, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:58:45", "percent_change": -76.4706, "prev_day_close": 0.124999997206032}, {"option": "CRM261127P00270000", "bid": 54.2, "bid_size": 36.0, "ask": 57.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0019, "vega": 0.0127, "theta": -0.0234, "rho": -0.0114, "theo": 56.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.47, "last_trade_time": "2026-11-05T13:19:30", "percent_change": 0.0, "prev_day_close": 55.3249988555908}, {"option": "CRM261127C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 441.0, "iv": 0.4662, "open_interest": 22.0, "volume": 4.0, "delta": 0.0193, "gamma": 0.0019, "vega": 0.0245, "theta": -0.0262, "rho": 0.0022, "theo": 0.1621, "change": -0.18, "open": 0.12, "high": 0.24, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:25:52", "percent_change": -60.0, "prev_day_close": 0.115000002086163}, {"option": "CRM261127P00275000", "bid": 59.2, "bid_size": 40.0, "ask": 62.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0014, "vega": 0.0099, "theta": -0.0173, "rho": -0.0086, "theo": 61.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "CRM261127C00280000", "bid": 0.05, "bid_size": 5.0, "ask": 0.75, "ask_size": 371.0, "iv": 0.5955, "open_interest": 146.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0015, "vega": 0.0208, "theta": -0.023, "rho": 0.0018, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T15:35:55", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CRM261127P00280000", "bid": 64.25, "bid_size": 35.0, "ask": 67.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0066, "theta": -0.0129, "rho": -0.005, "theo": 66.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-29T10:55:07", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "CRM261127C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 415.0, "iv": 0.6177, "open_interest": 52.0, "volume": 1.0, "delta": 0.0135, "gamma": 0.0013, "vega": 0.018, "theta": -0.0204, "rho": 0.0015, "theo": 0.1154, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:08", "percent_change": -35.4839, "prev_day_close": 0.365000009536743}, {"option": "CRM261127P00285000", "bid": 69.25, "bid_size": 35.0, "ask": 72.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0095, "rho": -0.0046, "theo": 71.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6999969482422}, {"option": "CRM261127C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 455.0, "iv": 0.5662, "open_interest": 91.0, "volume": 1.0, "delta": 0.0115, "gamma": 0.0011, "vega": 0.0157, "theta": -0.0183, "rho": 0.0013, "theo": 0.0997, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:27:02", "percent_change": -26.8293, "prev_day_close": 0.144999995827675}, {"option": "CRM261127P00290000", "bid": 74.25, "bid_size": 35.0, "ask": 77.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0039, "theta": -0.007, "rho": -0.0036, "theo": 76.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5249977111816}, {"option": "CRM261127C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 348.0, "iv": 0.638, "open_interest": 43.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0009, "vega": 0.0138, "theta": -0.0165, "rho": 0.0011, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T12:20:42", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "CRM261127P00295000", "bid": 79.25, "bid_size": 30.0, "ask": 82.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.003, "theta": -0.0052, "rho": -0.0018, "theo": 81.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "CRM261127C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 303.0, "iv": 0.6423, "open_interest": 27.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0008, "vega": 0.0122, "theta": -0.015, "rho": 0.001, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:52:11", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "CRM261127P00300000", "bid": 84.2, "bid_size": 36.0, "ask": 87.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0017, "theta": -0.004, "rho": -0.0017, "theo": 86.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-10-30T09:39:22", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "CRM261127C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 245.0, "iv": 0.7627, "open_interest": 31.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0007, "vega": 0.0109, "theta": -0.0138, "rho": 0.0009, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:53:04", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "CRM261127P00305000", "bid": 89.2, "bid_size": 33.0, "ask": 92.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0015, "theta": -0.003, "rho": -0.0015, "theo": 91.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "CRM261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 163.0, "iv": 0.914, "open_interest": 11.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0127, "rho": 0.0008, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T09:31:31", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "CRM261127P00310000", "bid": 94.2, "bid_size": 34.0, "ask": 97.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0023, "rho": -0.0015, "theo": 96.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4499969482422}, {"option": "CRM261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 68.0, "iv": 0.8214, "open_interest": 6.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0005, "vega": 0.0089, "theta": -0.0117, "rho": 0.0007, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-20T12:06:29", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "CRM261127P00315000", "bid": 99.2, "bid_size": 35.0, "ask": 102.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0017, "rho": -0.0012, "theo": 101.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.375}, {"option": "CRM261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 156.0, "iv": 0.8485, "open_interest": 4.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0109, "rho": 0.0006, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-20T12:04:12", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "CRM261127P00320000", "bid": 104.2, "bid_size": 36.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0012, "rho": -0.0004, "theo": 106.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.474998474121}, {"option": "CRM261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.88, "ask_size": 157.0, "iv": 0.9844, "open_interest": 1.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0102, "rho": 0.0006, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-20T12:03:21", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "CRM261127P00325000", "bid": 109.2, "bid_size": 36.0, "ask": 112.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.001, "rho": -0.0004, "theo": 111.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.474998474121}, {"option": "CRM261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 142.0, "iv": 0.9009, "open_interest": 7.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0095, "rho": 0.0005, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:32:14", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "CRM261127P00330000", "bid": 114.2, "bid_size": 35.0, "ask": 117.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0008, "rho": -0.0004, "theo": 116.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.375}, {"option": "CRM261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 173.0, "iv": 1.0638, "open_interest": 1.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0003, "vega": 0.0062, "theta": -0.009, "rho": 0.0005, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T12:02:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261127P00335000", "bid": 119.2, "bid_size": 35.0, "ask": 122.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": -0.0004, "theo": 121.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "CRM261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 230.0, "iv": 1.091, "open_interest": 5.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0084, "rho": 0.0004, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:03:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CRM261127P00340000", "bid": 124.2, "bid_size": 35.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": -0.0004, "theo": 126.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.475002288818}, {"option": "CRM261204C00125000", "bid": 87.65, "bid_size": 29.0, "ask": 91.25, "ask_size": 1.0, "iv": 0.9635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.014, "theta": -0.0202, "rho": 0.094, "theo": 89.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "CRM261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 1.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.014, "theta": -0.0202, "rho": -0.0014, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "CRM261204C00130000", "bid": 82.6, "bid_size": 30.0, "ask": 86.3, "ask_size": 2.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0006, "vega": 0.0161, "theta": -0.0221, "rho": 0.0976, "theo": 84.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "CRM261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 108.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0006, "vega": 0.0161, "theta": -0.0222, "rho": -0.0017, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "CRM261204C00135000", "bid": 77.65, "bid_size": 30.0, "ask": 81.35, "ask_size": 2.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0007, "vega": 0.0187, "theta": -0.0245, "rho": 0.101, "theo": 79.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "CRM261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 116.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0007, "vega": 0.0187, "theta": -0.0246, "rho": -0.002, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "CRM261204C00140000", "bid": 72.85, "bid_size": 21.0, "ask": 76.35, "ask_size": 1.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0008, "vega": 0.022, "theta": -0.0274, "rho": 0.1044, "theo": 74.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3250007629394}, {"option": "CRM261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 105.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0008, "vega": 0.0221, "theta": -0.0275, "rho": -0.0024, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "CRM261204C00145000", "bid": 67.8, "bid_size": 33.0, "ask": 71.45, "ask_size": 2.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.001, "vega": 0.0262, "theta": -0.0312, "rho": 0.1077, "theo": 69.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "CRM261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 78.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0011, "vega": 0.0262, "theta": -0.0313, "rho": -0.0029, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRM261204C00150000", "bid": 62.85, "bid_size": 34.0, "ask": 66.55, "ask_size": 2.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0013, "vega": 0.0317, "theta": -0.0362, "rho": 0.1108, "theo": 64.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4750003814697}, {"option": "CRM261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 36.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0013, "vega": 0.0319, "theta": -0.0363, "rho": -0.0036, "theo": 0.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "CRM261204C00155000", "bid": 58.05, "bid_size": 31.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0017, "vega": 0.0389, "theta": -0.0428, "rho": 0.1135, "theo": 59.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "CRM261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 65.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0017, "vega": 0.039, "theta": -0.043, "rho": -0.0046, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "CRM261204C00160000", "bid": 53.85, "bid_size": 3.0, "ask": 56.85, "ask_size": 6.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0022, "vega": 0.0485, "theta": -0.0517, "rho": 0.1158, "theo": 54.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5999984741211}, {"option": "CRM261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 104.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0022, "vega": 0.0486, "theta": -0.0519, "rho": -0.006, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CRM261204C00165000", "bid": 48.5, "bid_size": 44.0, "ask": 52.1, "ask_size": 15.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0029, "vega": 0.061, "theta": -0.0634, "rho": 0.1175, "theo": 50.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6750011444092}, {"option": "CRM261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 403.0, "iv": 0.6102, "open_interest": 1.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0029, "vega": 0.0613, "theta": -0.0636, "rho": -0.008, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T15:52:54", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRM261204C00170000", "bid": 43.85, "bid_size": 34.0, "ask": 46.9, "ask_size": 18.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0037, "vega": 0.0768, "theta": -0.0783, "rho": 0.1183, "theo": 45.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "CRM261204P00170000", "bid": 0.17, "bid_size": 179.0, "ask": 1.78, "ask_size": 161.0, "iv": 0.5748, "open_interest": 35.0, "volume": 3.0, "delta": -0.0666, "gamma": 0.0037, "vega": 0.0769, "theta": -0.0787, "rho": -0.0107, "theo": 1.0583, "change": -0.28, "open": 1.2, "high": 1.2, "low": 1.01, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T14:46:45", "percent_change": -20.438, "prev_day_close": 0.974999986588955}, {"option": "CRM261204C00175000", "bid": 40.2, "bid_size": 6.0, "ask": 42.25, "ask_size": 24.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0047, "vega": 0.0958, "theta": -0.0966, "rho": 0.1182, "theo": 40.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "CRM261204P00175000", "bid": 1.5, "bid_size": 1.0, "ask": 1.77, "ask_size": 26.0, "iv": 0.5916, "open_interest": 4.0, "volume": 5.0, "delta": -0.0893, "gamma": 0.0047, "vega": 0.0959, "theta": -0.097, "rho": -0.0142, "theo": 1.4781, "change": 0.37, "open": 1.28, "high": 1.58, "low": 1.28, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T14:58:48", "percent_change": 30.5785, "prev_day_close": 1.52999997138977}, {"option": "CRM261204C00180000", "bid": 35.8, "bid_size": 6.0, "ask": 37.9, "ask_size": 95.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0059, "vega": 0.1174, "theta": -0.1175, "rho": 0.1168, "theo": 36.35, "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": 36.8999996185303}, {"option": "CRM261204P00180000", "bid": 1.5, "bid_size": 133.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.549, "open_interest": 22.0, "volume": 18.0, "delta": -0.1185, "gamma": 0.0059, "vega": 0.1177, "theta": -0.1181, "rho": -0.0187, "theo": 2.0616, "change": 0.125, "open": 2.65, "high": 2.65, "low": 2.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T14:34:35", "percent_change": 6.52742, "prev_day_close": 1.98000001907349}, {"option": "CRM261204C00185000", "bid": 30.9, "bid_size": 54.0, "ask": 33.65, "ask_size": 114.0, "iv": 0.571, "open_interest": 0.0, "volume": 2.0, "delta": 0.8466, "gamma": 0.0071, "vega": 0.1407, "theta": -0.14, "rho": 0.1142, "theo": 32.144, "change": -5.38, "open": 33.82, "high": 33.82, "low": 33.82, "tick": "down", "last_trade_price": 33.82, "last_trade_time": "2026-11-06T11:26:53", "percent_change": -13.7245, "prev_day_close": 32.7750005722046}, {"option": "CRM261204P00185000", "bid": 2.41, "bid_size": 259.0, "ask": 3.15, "ask_size": 144.0, "iv": 0.5575, "open_interest": 38.0, "volume": 4.0, "delta": -0.154, "gamma": 0.0071, "vega": 0.1408, "theta": -0.1405, "rho": -0.0242, "theo": 2.8325, "change": 0.44, "open": 3.0, "high": 3.25, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-06T10:54:11", "percent_change": 18.8034, "prev_day_close": 2.75999999046326}, {"option": "CRM261204C00190000", "bid": 26.9, "bid_size": 188.0, "ask": 29.65, "ask_size": 111.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0084, "vega": 0.164, "theta": -0.1625, "rho": 0.1103, "theo": 28.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "CRM261204P00190000", "bid": 3.5, "bid_size": 327.0, "ask": 4.15, "ask_size": 168.0, "iv": 0.5556, "open_interest": 57.0, "volume": 34.0, "delta": -0.1966, "gamma": 0.0084, "vega": 0.1644, "theta": -0.1635, "rho": -0.0306, "theo": 3.8445, "change": 0.735, "open": 3.45, "high": 3.7, "low": 3.27, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T14:14:12", "percent_change": 24.7892, "prev_day_close": 3.77500009536743}, {"option": "CRM261204C00195000", "bid": 23.3, "bid_size": 46.0, "ask": 25.85, "ask_size": 41.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0096, "vega": 0.186, "theta": -0.1834, "rho": 0.1053, "theo": 24.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "CRM261204P00195000", "bid": 4.6, "bid_size": 486.0, "ask": 5.8, "ask_size": 126.0, "iv": 0.5389, "open_interest": 28.0, "volume": 13.0, "delta": -0.2451, "gamma": 0.0096, "vega": 0.1865, "theta": -0.1847, "rho": -0.0378, "theo": 5.1025, "change": 1.225, "open": 4.73, "high": 5.1, "low": 4.35, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:59:59", "percent_change": 31.6129, "prev_day_close": 4.82500004768372}, {"option": "CRM261204C00200000", "bid": 19.9, "bid_size": 178.0, "ask": 22.35, "ask_size": 40.0, "iv": 0.5556, "open_interest": 2.0, "volume": 1.0, "delta": 0.7032, "gamma": 0.0106, "vega": 0.2052, "theta": -0.201, "rho": 0.0992, "theo": 20.9504, "change": -7.375, "open": 19.85, "high": 19.85, "low": 19.85, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-11-06T10:31:23", "percent_change": -27.0891, "prev_day_close": 21.8500003814697}, {"option": "CRM261204P00200000", "bid": 6.05, "bid_size": 254.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.5426, "open_interest": 58.0, "volume": 89.0, "delta": -0.2988, "gamma": 0.0107, "vega": 0.2058, "theta": -0.2025, "rho": -0.0456, "theo": 6.6177, "change": 1.435, "open": 6.46, "high": 7.05, "low": 6.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-06T14:18:07", "percent_change": 28.8442, "prev_day_close": 6.39999985694885}, {"option": "CRM261204C00205000", "bid": 16.8, "bid_size": 31.0, "ask": 19.15, "ask_size": 206.0, "iv": 0.5519, "open_interest": 33.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0116, "vega": 0.2205, "theta": -0.2144, "rho": 0.0921, "theo": 17.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-11-05T09:31:55", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "CRM261204P00205000", "bid": 7.8, "bid_size": 294.0, "ask": 8.85, "ask_size": 157.0, "iv": 0.5378, "open_interest": 92.0, "volume": 22.0, "delta": -0.3567, "gamma": 0.0116, "vega": 0.221, "theta": -0.2161, "rho": -0.0537, "theo": 8.4167, "change": 1.925, "open": 7.82, "high": 8.5, "low": 7.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T15:20:16", "percent_change": 29.5019, "prev_day_close": 8.15000009536743}, {"option": "CRM261204C00210000", "bid": 14.15, "bid_size": 256.0, "ask": 16.35, "ask_size": 277.0, "iv": 0.5536, "open_interest": 5.0, "volume": 4.0, "delta": 0.5851, "gamma": 0.0122, "vega": 0.231, "theta": -0.2226, "rho": 0.0844, "theo": 14.8611, "change": -5.675, "open": 15.15, "high": 15.15, "low": 14.55, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-06T10:20:39", "percent_change": -27.9213, "prev_day_close": 15.5249996185303}, {"option": "CRM261204P00210000", "bid": 9.6, "bid_size": 283.0, "ask": 11.9, "ask_size": 316.0, "iv": 0.5468, "open_interest": 90.0, "volume": 15.0, "delta": -0.4179, "gamma": 0.0123, "vega": 0.2312, "theta": -0.2246, "rho": -0.062, "theo": 10.5174, "change": 2.135, "open": 9.32, "high": 11.03, "low": 9.32, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-11-06T15:13:32", "percent_change": 25.6456, "prev_day_close": 10.1999998092651}, {"option": "CRM261204C00215000", "bid": 11.05, "bid_size": 318.0, "ask": 13.3, "ask_size": 284.0, "iv": 0.5273, "open_interest": 12.0, "volume": 5.0, "delta": 0.5227, "gamma": 0.0126, "vega": 0.2359, "theta": -0.2254, "rho": 0.0761, "theo": 12.2829, "change": -4.46, "open": 12.0, "high": 13.1, "low": 11.98, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-11-06T15:44:34", "percent_change": -26.0058, "prev_day_close": 12.7000002861023}, {"option": "CRM261204P00215000", "bid": 11.8, "bid_size": 390.0, "ask": 13.75, "ask_size": 383.0, "iv": 0.5249, "open_interest": 60.0, "volume": 53.0, "delta": -0.4809, "gamma": 0.0127, "vega": 0.2357, "theta": -0.2278, "rho": -0.0704, "theo": 12.9388, "change": 2.375, "open": 11.39, "high": 13.73, "low": 10.96, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T15:21:18", "percent_change": 23.0024, "prev_day_close": 12.4000000953674}, {"option": "CRM261204C00220000", "bid": 9.7, "bid_size": 7.0, "ask": 11.1, "ask_size": 329.0, "iv": 0.5434, "open_interest": 9.0, "volume": 38.0, "delta": 0.4601, "gamma": 0.0127, "vega": 0.2351, "theta": -0.2228, "rho": 0.0676, "theo": 10.0292, "change": -4.475, "open": 11.6, "high": 11.77, "low": 9.46, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T14:45:16", "percent_change": -30.3905, "prev_day_close": 10.5250000953674}, {"option": "CRM261204P00220000", "bid": 15.0, "bid_size": 20.0, "ask": 16.75, "ask_size": 53.0, "iv": 0.5207, "open_interest": 29.0, "volume": 32.0, "delta": -0.5442, "gamma": 0.0128, "vega": 0.2345, "theta": -0.2254, "rho": -0.0772, "theo": 15.6886, "change": 2.55, "open": 14.0, "high": 16.96, "low": 14.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T15:59:32", "percent_change": 20.0787, "prev_day_close": 15.3000001907349}, {"option": "CRM261204C00225000", "bid": 7.4, "bid_size": 433.0, "ask": 9.1, "ask_size": 477.0, "iv": 0.531, "open_interest": 31.0, "volume": 14.0, "delta": 0.3992, "gamma": 0.0124, "vega": 0.2287, "theta": -0.215, "rho": 0.059, "theo": 8.0928, "change": -4.275, "open": 10.12, "high": 10.12, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T15:58:18", "percent_change": -34.2685, "prev_day_close": 8.4249997138977}, {"option": "CRM261204P00225000", "bid": 16.6, "bid_size": 245.0, "ask": 20.05, "ask_size": 320.0, "iv": 0.505, "open_interest": 35.0, "volume": 9.0, "delta": -0.606, "gamma": 0.0126, "vega": 0.2278, "theta": -0.218, "rho": -0.084, "theo": 18.7599, "change": 3.675, "open": 17.34, "high": 19.82, "low": 17.34, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T15:06:42", "percent_change": 24.2175, "prev_day_close": 18.2750005722046}, {"option": "CRM261204C00230000", "bid": 5.9, "bid_size": 330.0, "ask": 7.2, "ask_size": 336.0, "iv": 0.5251, "open_interest": 40.0, "volume": 16.0, "delta": 0.3417, "gamma": 0.0118, "vega": 0.2176, "theta": -0.203, "rho": 0.0508, "theo": 6.4696, "change": -3.625, "open": 7.86, "high": 7.9, "low": 6.4, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T15:46:26", "percent_change": -35.109, "prev_day_close": 6.69999980926514}, {"option": "CRM261204P00230000", "bid": 20.7, "bid_size": 259.0, "ask": 22.45, "ask_size": 6.0, "iv": 0.495, "open_interest": 49.0, "volume": 12.0, "delta": -0.6649, "gamma": 0.012, "vega": 0.2155, "theta": -0.206, "rho": -0.0884, "theo": 22.1301, "change": 4.39, "open": 23.53, "high": 23.53, "low": 21.06, "tick": "up", "last_trade_price": 22.39, "last_trade_time": "2026-11-06T15:20:40", "percent_change": 24.3889, "prev_day_close": 21.5750007629395}, {"option": "CRM261204C00235000", "bid": 3.95, "bid_size": 451.0, "ask": 5.85, "ask_size": 420.0, "iv": 0.5088, "open_interest": 8.0, "volume": 12.0, "delta": 0.2877, "gamma": 0.0111, "vega": 0.2022, "theta": -0.187, "rho": 0.043, "theo": 5.087, "change": -3.05, "open": 5.18, "high": 5.75, "low": 4.98, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:54:21", "percent_change": -36.9697, "prev_day_close": 5.25}, {"option": "CRM261204P00235000", "bid": 23.55, "bid_size": 179.0, "ask": 27.0, "ask_size": 210.0, "iv": 0.4927, "open_interest": 18.0, "volume": 1.0, "delta": -0.7199, "gamma": 0.0113, "vega": 0.1988, "theta": -0.1904, "rho": -0.0914, "theo": 25.768, "change": 5.065, "open": 26.04, "high": 26.04, "low": 26.04, "tick": "up", "last_trade_price": 26.04, "last_trade_time": "2026-11-06T10:10:01", "percent_change": 24.1478, "prev_day_close": 25.5999994277954}, {"option": "CRM261204C00240000", "bid": 3.55, "bid_size": 423.0, "ask": 4.55, "ask_size": 473.0, "iv": 0.5206, "open_interest": 52.0, "volume": 46.0, "delta": 0.2382, "gamma": 0.0101, "vega": 0.1836, "theta": -0.168, "rho": 0.0357, "theo": 3.9363, "change": -2.905, "open": 4.35, "high": 4.45, "low": 3.92, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-06T15:59:50", "percent_change": -42.5641, "prev_day_close": 4.125}, {"option": "CRM261204P00240000", "bid": 27.4, "bid_size": 40.0, "ask": 30.85, "ask_size": 127.0, "iv": 0.4845, "open_interest": 14.0, "volume": 19.0, "delta": -0.7704, "gamma": 0.0104, "vega": 0.179, "theta": -0.1719, "rho": -0.0937, "theo": 29.6429, "change": 3.49, "open": 26.84, "high": 30.62, "low": 26.69, "tick": "down", "last_trade_price": 28.19, "last_trade_time": "2026-11-06T11:35:50", "percent_change": 14.1296, "prev_day_close": 29.0749998092651}, {"option": "CRM261204C00245000", "bid": 2.5, "bid_size": 361.0, "ask": 3.4, "ask_size": 324.0, "iv": 0.5076, "open_interest": 71.0, "volume": 31.0, "delta": 0.1937, "gamma": 0.009, "vega": 0.163, "theta": -0.1473, "rho": 0.0292, "theo": 2.993, "change": -2.535, "open": 3.0, "high": 3.3, "low": 2.85, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T15:13:32", "percent_change": -46.3014, "prev_day_close": 3.0900000333786}, {"option": "CRM261204P00245000", "bid": 31.5, "bid_size": 185.0, "ask": 34.95, "ask_size": 76.0, "iv": 0.4764, "open_interest": 18.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0093, "vega": 0.1564, "theta": -0.1518, "rho": -0.0914, "theo": 33.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.37, "last_trade_time": "2026-11-04T13:57:25", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "CRM261204C00250000", "bid": 2.12, "bid_size": 46.0, "ask": 2.67, "ask_size": 328.0, "iv": 0.5171, "open_interest": 33.0, "volume": 32.0, "delta": 0.1549, "gamma": 0.0079, "vega": 0.1416, "theta": -0.1262, "rho": 0.0234, "theo": 2.2409, "change": -1.875, "open": 2.1, "high": 2.75, "low": 2.1, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:12:04", "percent_change": -44.3787, "prev_day_close": 2.36500000953674}, {"option": "CRM261204P00250000", "bid": 35.8, "bid_size": 159.0, "ask": 39.4, "ask_size": 85.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0082, "vega": 0.1336, "theta": -0.1314, "rho": -0.0873, "theo": 38.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4750003814697}, {"option": "CRM261204C00255000", "bid": 1.2, "bid_size": 343.0, "ask": 2.08, "ask_size": 289.0, "iv": 0.5016, "open_interest": 25.0, "volume": 12.0, "delta": 0.1223, "gamma": 0.0068, "vega": 0.1207, "theta": -0.1065, "rho": 0.0185, "theo": 1.667, "change": -1.535, "open": 1.9, "high": 2.03, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T12:44:40", "percent_change": -45.4815, "prev_day_close": 1.8299999833107}, {"option": "CRM261204P00255000", "bid": 40.25, "bid_size": 157.0, "ask": 43.7, "ask_size": 90.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0071, "vega": 0.1104, "theta": -0.1122, "rho": -0.078, "theo": 42.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "CRM261204C00260000", "bid": 1.01, "bid_size": 331.0, "ask": 1.65, "ask_size": 293.0, "iv": 0.5118, "open_interest": 46.0, "volume": 3.0, "delta": 0.0963, "gamma": 0.0057, "vega": 0.1018, "theta": -0.0892, "rho": 0.0146, "theo": 1.2461, "change": -1.1, "open": 1.45, "high": 1.45, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T12:16:46", "percent_change": -43.3071, "prev_day_close": 1.4549999833107}, {"option": "CRM261204P00260000", "bid": 44.85, "bid_size": 37.0, "ask": 48.55, "ask_size": 7.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0061, "vega": 0.0881, "theta": -0.0954, "rho": -0.069, "theo": 47.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "CRM261204C00265000", "bid": 0.6, "bid_size": 231.0, "ask": 1.5, "ask_size": 255.0, "iv": 0.5182, "open_interest": 24.0, "volume": 3.0, "delta": 0.0762, "gamma": 0.0048, "vega": 0.0854, "theta": -0.0748, "rho": 0.0115, "theo": 0.9457, "change": -1.26, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:28:16", "percent_change": -54.5455, "prev_day_close": 1.08499997854233}, {"option": "CRM261204P00265000", "bid": 49.6, "bid_size": 37.0, "ask": 53.3, "ask_size": 2.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0051, "vega": 0.0719, "theta": -0.0811, "rho": -0.0596, "theo": 51.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9749984741211}, {"option": "CRM261204C00270000", "bid": 0.43, "bid_size": 369.0, "ask": 1.12, "ask_size": 259.0, "iv": 0.5171, "open_interest": 233.0, "volume": 112.0, "delta": 0.061, "gamma": 0.004, "vega": 0.0721, "theta": -0.0633, "rho": 0.0092, "theo": 0.7335, "change": -1.02, "open": 0.9, "high": 1.05, "low": 0.73, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:36:39", "percent_change": -56.044, "prev_day_close": 0.775000005960464}, {"option": "CRM261204P00270000", "bid": 54.4, "bid_size": 39.0, "ask": 58.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0042, "vega": 0.0544, "theta": -0.0687, "rho": -0.0512, "theo": 56.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-10-27T11:26:52", "percent_change": 0.0, "prev_day_close": 55.7750015258789}, {"option": "CRM261204C00275000", "bid": 0.16, "bid_size": 3.0, "ask": 0.89, "ask_size": 285.0, "iv": 0.5329, "open_interest": 32.0, "volume": 2.0, "delta": 0.0495, "gamma": 0.0033, "vega": 0.0612, "theta": -0.0543, "rho": 0.0075, "theo": 0.5827, "change": -0.755, "open": 0.8, "high": 0.82, "low": 0.8, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T12:12:22", "percent_change": -47.9365, "prev_day_close": 0.669999986886978}, {"option": "CRM261204P00275000", "bid": 59.3, "bid_size": 35.0, "ask": 62.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0034, "vega": 0.0406, "theta": -0.058, "rho": -0.0356, "theo": 61.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "CRM261204C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.4678, "open_interest": 10.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0028, "vega": 0.0524, "theta": -0.0471, "rho": 0.0062, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T15:20:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRM261204P00280000", "bid": 64.25, "bid_size": 38.0, "ask": 67.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0028, "vega": 0.0322, "theta": -0.048, "rho": -0.0341, "theo": 66.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "CRM261204C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 378.0, "iv": 0.5689, "open_interest": 35.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0024, "vega": 0.0453, "theta": -0.0413, "rho": 0.0052, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:45:01", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "CRM261204P00285000", "bid": 69.2, "bid_size": 34.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0022, "vega": 0.0254, "theta": -0.0398, "rho": -0.0206, "theo": 71.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "CRM261204C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 289.0, "iv": 0.5833, "open_interest": 32.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.002, "vega": 0.0395, "theta": -0.0366, "rho": 0.0044, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T11:15:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRM261204P00290000", "bid": 74.2, "bid_size": 34.0, "ask": 77.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0018, "vega": 0.0176, "theta": -0.0318, "rho": -0.0186, "theo": 76.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4499969482422}, {"option": "CRM261204C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 146.0, "iv": 0.7008, "open_interest": 15.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0017, "vega": 0.0347, "theta": -0.0328, "rho": 0.0037, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:50:40", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "CRM261204P00295000", "bid": 79.2, "bid_size": 35.0, "ask": 82.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0014, "vega": 0.0153, "theta": -0.0256, "rho": -0.0189, "theo": 81.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4249992370606}, {"option": "CRM261204C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 209.0, "iv": 0.745, "open_interest": 32.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0015, "vega": 0.0308, "theta": -0.0296, "rho": 0.0032, "theo": 0.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:40:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRM261204P00300000", "bid": 84.2, "bid_size": 36.0, "ask": 87.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0011, "vega": 0.0114, "theta": -0.0204, "rho": -0.0089, "theo": 86.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4249992370606}, {"option": "CRM261204C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 230.0, "iv": 0.7708, "open_interest": 2.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0013, "vega": 0.0275, "theta": -0.0269, "rho": 0.0028, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "CRM261204P00305000", "bid": 89.2, "bid_size": 35.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0009, "vega": 0.0072, "theta": -0.0161, "rho": -0.0081, "theo": 91.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "CRM261204C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 70.0, "iv": 0.7957, "open_interest": 3.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0012, "vega": 0.0246, "theta": -0.0246, "rho": 0.0025, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T15:30:00", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "CRM261204P00310000", "bid": 94.2, "bid_size": 27.0, "ask": 97.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0007, "vega": 0.0063, "theta": -0.0127, "rho": -0.008, "theo": 96.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3999977111816}, {"option": "CRM261204C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 132.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.001, "vega": 0.0223, "theta": -0.0226, "rho": 0.0022, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "CRM261204P00315000", "bid": 99.2, "bid_size": 31.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0097, "rho": -0.0082, "theo": 101.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "CRM261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 137.0, "iv": 0.8464, "open_interest": 2.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0009, "vega": 0.0202, "theta": -0.0209, "rho": 0.002, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-29T09:33:39", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "CRM261204P00320000", "bid": 104.2, "bid_size": 36.0, "ask": 107.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0075, "rho": -0.0028, "theo": 106.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.399997711182}, {"option": "CRM261204C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 131.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0008, "vega": 0.0184, "theta": -0.0194, "rho": 0.0018, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "CRM261204P00325000", "bid": 109.2, "bid_size": 32.0, "ask": 112.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0022, "theta": -0.006, "rho": -0.0025, "theo": 111.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.399997711182}, {"option": "CRM261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 236.0, "iv": 0.857, "open_interest": 1.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0007, "vega": 0.0168, "theta": -0.018, "rho": 0.0016, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:56:32", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CRM261204P00330000", "bid": 114.2, "bid_size": 34.0, "ask": 117.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0048, "rho": -0.0025, "theo": 116.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.474998474121}, {"option": "CRM261204C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0007, "vega": 0.0155, "theta": -0.0169, "rho": 0.0014, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRM261204P00335000", "bid": 119.2, "bid_size": 35.0, "ask": 122.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0038, "rho": -0.0025, "theo": 121.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.474998474121}, {"option": "CRM261204C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 60.0, "iv": 0.8676, "open_interest": 1.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0006, "vega": 0.0143, "theta": -0.0158, "rho": 0.0013, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T11:40:45", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "CRM261204P00340000", "bid": 124.2, "bid_size": 35.0, "ask": 127.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0028, "rho": -0.0025, "theo": 126.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.424999237061}, {"option": "CRM261211C00125000", "bid": 87.85, "bid_size": 24.0, "ask": 91.4, "ask_size": 4.0, "iv": 0.8796, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0135, "rho": 0.1177, "theo": 89.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3999977111816}, {"option": "CRM261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 158.0, "iv": 1.0587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0135, "rho": -0.0015, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "CRM261211C00130000", "bid": 82.8, "bid_size": 29.0, "ask": 86.45, "ask_size": 4.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0005, "vega": 0.0165, "theta": -0.0159, "rho": 0.122, "theo": 84.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "CRM261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 104.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0005, "vega": 0.0166, "theta": -0.016, "rho": -0.0019, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "CRM261211C00135000", "bid": 77.95, "bid_size": 23.0, "ask": 81.55, "ask_size": 4.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0205, "theta": -0.0191, "rho": 0.1263, "theo": 79.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4749984741211}, {"option": "CRM261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 79.0, "iv": 0.9352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0007, "vega": 0.0206, "theta": -0.0191, "rho": -0.0024, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 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": "CRM261211C00140000", "bid": 72.95, "bid_size": 23.0, "ask": 76.65, "ask_size": 4.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0009, "vega": 0.0257, "theta": -0.0232, "rho": 0.1303, "theo": 74.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "CRM261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 57.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0009, "vega": 0.0258, "theta": -0.0232, "rho": -0.0031, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "CRM261211C00145000", "bid": 68.1, "bid_size": 21.0, "ask": 71.75, "ask_size": 4.0, "iv": 0.7172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0011, "vega": 0.0325, "theta": -0.0285, "rho": 0.134, "theo": 69.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6749992370606}, {"option": "CRM261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 167.0, "iv": 0.8245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0011, "vega": 0.0325, "theta": -0.0286, "rho": -0.0041, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CRM261211C00150000", "bid": 63.65, "bid_size": 18.0, "ask": 66.9, "ask_size": 7.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0015, "vega": 0.0412, "theta": -0.0353, "rho": 0.1373, "theo": 64.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "CRM261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 69.0, "iv": 0.7611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0015, "vega": 0.0413, "theta": -0.0355, "rho": -0.0054, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "CRM261211C00155000", "bid": 59.05, "bid_size": 4.0, "ask": 62.1, "ask_size": 7.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0019, "vega": 0.0522, "theta": -0.044, "rho": 0.1402, "theo": 59.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "CRM261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 103.0, "iv": 0.7236, "open_interest": 2.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0019, "vega": 0.0524, "theta": -0.0441, "rho": -0.0073, "theo": 0.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:30:56", "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "CRM261211C00160000", "bid": 54.35, "bid_size": 6.0, "ask": 57.35, "ask_size": 19.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0025, "vega": 0.0661, "theta": -0.0547, "rho": 0.1423, "theo": 55.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "CRM261211P00160000", "bid": 0.22, "bid_size": 184.0, "ask": 1.25, "ask_size": 134.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0025, "vega": 0.0661, "theta": -0.0549, "rho": -0.0096, "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": 0.670000001788139}, {"option": "CRM261211C00165000", "bid": 49.8, "bid_size": 6.0, "ask": 52.55, "ask_size": 14.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0032, "vega": 0.0826, "theta": -0.0676, "rho": 0.1436, "theo": 50.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1749992370606}, {"option": "CRM261211P00165000", "bid": 0.89, "bid_size": 176.0, "ask": 1.42, "ask_size": 290.0, "iv": 0.591, "open_interest": 2.0, "volume": 18.0, "delta": -0.0634, "gamma": 0.0032, "vega": 0.0828, "theta": -0.0679, "rho": -0.0127, "theo": 1.1271, "change": 0.3, "open": 1.37, "high": 1.37, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T15:52:33", "percent_change": 45.4545, "prev_day_close": 1.01500001549721}, {"option": "CRM261211C00170000", "bid": 45.15, "bid_size": 6.0, "ask": 48.0, "ask_size": 12.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.004, "vega": 0.1018, "theta": -0.0826, "rho": 0.1439, "theo": 45.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5750007629394}, {"option": "CRM261211P00170000", "bid": 1.25, "bid_size": 43.0, "ask": 3.25, "ask_size": 266.0, "iv": 0.6429, "open_interest": 1.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.004, "vega": 0.1021, "theta": -0.0829, "rho": -0.0167, "theo": 1.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:59:53", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CRM261211C00175000", "bid": 40.65, "bid_size": 9.0, "ask": 43.2, "ask_size": 34.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0049, "vega": 0.1234, "theta": -0.0993, "rho": 0.143, "theo": 41.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "CRM261211P00175000", "bid": 1.62, "bid_size": 246.0, "ask": 2.4, "ask_size": 108.0, "iv": 0.5637, "open_interest": 3.0, "volume": 11.0, "delta": -0.1085, "gamma": 0.0049, "vega": 0.124, "theta": -0.0998, "rho": -0.0217, "theo": 2.0982, "change": 0.51, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:07:27", "percent_change": 34.2282, "prev_day_close": 2.0100000500679}, {"option": "CRM261211C00180000", "bid": 35.95, "bid_size": 173.0, "ask": 38.9, "ask_size": 108.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0059, "vega": 0.1466, "theta": -0.1171, "rho": 0.1409, "theo": 37.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "CRM261211P00180000", "bid": 2.19, "bid_size": 424.0, "ask": 3.9, "ask_size": 113.0, "iv": 0.58, "open_interest": 5.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0059, "vega": 0.1469, "theta": -0.1177, "rho": -0.0279, "theo": 2.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T13:00:13", "percent_change": 0.0, "prev_day_close": 2.94500005245209}, {"option": "CRM261211C00185000", "bid": 32.5, "bid_size": 7.0, "ask": 34.8, "ask_size": 151.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0069, "vega": 0.1703, "theta": -0.1352, "rho": 0.1376, "theo": 33.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CRM261211P00185000", "bid": 2.71, "bid_size": 477.0, "ask": 4.25, "ask_size": 413.0, "iv": 0.5442, "open_interest": 6.0, "volume": 4.0, "delta": -0.1743, "gamma": 0.007, "vega": 0.1705, "theta": -0.136, "rho": -0.0348, "theo": 3.7261, "change": 0.765, "open": 4.0, "high": 4.05, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:56:54", "percent_change": 26.9841, "prev_day_close": 3.6450001001358}, {"option": "CRM261211C00190000", "bid": 28.5, "bid_size": 11.0, "ask": 30.9, "ask_size": 40.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0079, "vega": 0.1933, "theta": -0.1527, "rho": 0.133, "theo": 29.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "CRM261211P00190000", "bid": 3.95, "bid_size": 382.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.5394, "open_interest": 5.0, "volume": 30.0, "delta": -0.215, "gamma": 0.008, "vega": 0.1937, "theta": -0.1537, "rho": -0.0424, "theo": 4.8496, "change": 0.855, "open": 4.85, "high": 4.85, "low": 4.58, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T10:54:42", "percent_change": 22.953, "prev_day_close": 4.57499992847443}, {"option": "CRM261211C00195000", "bid": 24.55, "bid_size": 224.0, "ask": 27.2, "ask_size": 200.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0089, "vega": 0.2146, "theta": -0.1686, "rho": 0.1272, "theo": 25.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "CRM261211P00195000", "bid": 5.0, "bid_size": 438.0, "ask": 6.8, "ask_size": 211.0, "iv": 0.5346, "open_interest": 9.0, "volume": 12.0, "delta": -0.2604, "gamma": 0.0089, "vega": 0.2152, "theta": -0.1698, "rho": -0.0509, "theo": 6.2077, "change": 0.75, "open": 5.78, "high": 6.03, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T11:26:30", "percent_change": 15.4639, "prev_day_close": 5.90000009536743}, {"option": "CRM261211C00200000", "bid": 20.9, "bid_size": 279.0, "ask": 23.75, "ask_size": 248.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0097, "vega": 0.2331, "theta": -0.1819, "rho": 0.1204, "theo": 22.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "CRM261211P00200000", "bid": 7.15, "bid_size": 100.0, "ask": 9.15, "ask_size": 402.0, "iv": 0.5585, "open_interest": 20.0, "volume": 10.0, "delta": -0.3099, "gamma": 0.0098, "vega": 0.2337, "theta": -0.1834, "rho": -0.06, "theo": 7.8184, "change": 1.43, "open": 7.78, "high": 7.95, "low": 6.7, "tick": "no_change", "last_trade_price": 7.53, "last_trade_time": "2026-11-06T15:50:10", "percent_change": 23.4426, "prev_day_close": 7.52500009536743}, {"option": "CRM261211C00205000", "bid": 17.8, "bid_size": 120.0, "ask": 20.65, "ask_size": 248.0, "iv": 0.5394, "open_interest": 1.0, "volume": 1.0, "delta": 0.6399, "gamma": 0.0104, "vega": 0.2479, "theta": -0.1922, "rho": 0.1126, "theo": 19.2344, "change": -5.905, "open": 18.92, "high": 18.92, "low": 18.92, "tick": "down", "last_trade_price": 18.92, "last_trade_time": "2026-11-06T10:50:03", "percent_change": -23.7865, "prev_day_close": 19.5749998092651}, {"option": "CRM261211P00205000", "bid": 8.85, "bid_size": 393.0, "ask": 10.15, "ask_size": 10.0, "iv": 0.5319, "open_interest": 24.0, "volume": 2.0, "delta": -0.3627, "gamma": 0.0105, "vega": 0.2485, "theta": -0.194, "rho": -0.0694, "theo": 9.6955, "change": 1.62, "open": 9.05, "high": 9.37, "low": 9.05, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-06T15:35:42", "percent_change": 20.9032, "prev_day_close": 9.5}, {"option": "CRM261211C00210000", "bid": 15.65, "bid_size": 268.0, "ask": 17.95, "ask_size": 114.0, "iv": 0.551, "open_interest": 1.0, "volume": 2.0, "delta": 0.5852, "gamma": 0.011, "vega": 0.2582, "theta": -0.1987, "rho": 0.104, "theo": 16.3992, "change": -5.175, "open": 17.46, "high": 17.46, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T15:55:00", "percent_change": -23.8754, "prev_day_close": 17.125}, {"option": "CRM261211P00210000", "bid": 10.85, "bid_size": 426.0, "ask": 12.5, "ask_size": 234.0, "iv": 0.5286, "open_interest": 14.0, "volume": 20.0, "delta": -0.4179, "gamma": 0.0111, "vega": 0.2583, "theta": -0.2008, "rho": -0.0788, "theo": 11.8532, "change": 1.95, "open": 10.75, "high": 12.9, "low": 10.75, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T15:35:42", "percent_change": 20.5263, "prev_day_close": 11.5750002861023}, {"option": "CRM261211C00215000", "bid": 13.1, "bid_size": 365.0, "ask": 15.5, "ask_size": 405.0, "iv": 0.5485, "open_interest": 29.0, "volume": 14.0, "delta": 0.5293, "gamma": 0.0113, "vega": 0.2635, "theta": -0.2013, "rho": 0.095, "theo": 13.8467, "change": -4.825, "open": 13.69, "high": 14.72, "low": 13.69, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T15:55:00", "percent_change": -25.7677, "prev_day_close": 14.6999998092651}, {"option": "CRM261211P00215000", "bid": 13.25, "bid_size": 402.0, "ask": 15.1, "ask_size": 344.0, "iv": 0.5262, "open_interest": 13.0, "volume": 8.0, "delta": -0.4748, "gamma": 0.0114, "vega": 0.2633, "theta": -0.2036, "rho": -0.0885, "theo": 14.3111, "change": 3.55, "open": 14.38, "high": 15.15, "low": 12.75, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-06T14:45:56", "percent_change": 30.6034, "prev_day_close": 14.1750001907349}, {"option": "CRM261211C00220000", "bid": 11.1, "bid_size": 22.0, "ask": 13.1, "ask_size": 324.0, "iv": 0.5473, "open_interest": 1.0, "volume": 2.0, "delta": 0.4733, "gamma": 0.0114, "vega": 0.2636, "theta": -0.1998, "rho": 0.0857, "theo": 11.5772, "change": -4.3, "open": 12.72, "high": 12.72, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:03:41", "percent_change": -26.875, "prev_day_close": 12.125}, {"option": "CRM261211P00220000", "bid": 15.95, "bid_size": 160.0, "ask": 17.95, "ask_size": 159.0, "iv": 0.5239, "open_interest": 22.0, "volume": 8.0, "delta": -0.5315, "gamma": 0.0115, "vega": 0.2628, "theta": -0.2025, "rho": -0.0961, "theo": 17.0429, "change": 2.51, "open": 15.15, "high": 16.45, "low": 15.15, "tick": "down", "last_trade_price": 16.26, "last_trade_time": "2026-11-06T11:35:09", "percent_change": 18.2545, "prev_day_close": 16.8499999046326}, {"option": "CRM261211C00225000", "bid": 8.1, "bid_size": 501.0, "ask": 10.45, "ask_size": 357.0, "iv": 0.5114, "open_interest": 36.0, "volume": 48.0, "delta": 0.4187, "gamma": 0.0112, "vega": 0.2587, "theta": -0.1945, "rho": 0.0763, "theo": 9.5965, "change": -3.8, "open": 10.0, "high": 10.4, "low": 9.9, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T14:26:16", "percent_change": -27.7372, "prev_day_close": 9.75}, {"option": "CRM261211P00225000", "bid": 17.8, "bid_size": 395.0, "ask": 21.4, "ask_size": 113.0, "iv": 0.5061, "open_interest": 39.0, "volume": 2.0, "delta": -0.5874, "gamma": 0.0114, "vega": 0.2571, "theta": -0.1975, "rho": -0.1039, "theo": 20.0543, "change": 2.14, "open": 19.22, "high": 19.22, "low": 18.79, "tick": "down", "last_trade_price": 18.79, "last_trade_time": "2026-11-06T12:25:59", "percent_change": 12.8528, "prev_day_close": 19.6750001907349}, {"option": "CRM261211C00230000", "bid": 7.1, "bid_size": 388.0, "ask": 9.15, "ask_size": 456.0, "iv": 0.5308, "open_interest": 31.0, "volume": 2.0, "delta": 0.3657, "gamma": 0.0109, "vega": 0.2491, "theta": -0.1858, "rho": 0.0671, "theo": 7.8625, "change": -2.145, "open": 9.38, "high": 9.38, "low": 9.38, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-11-06T09:40:59", "percent_change": -18.6117, "prev_day_close": 8.3250002861023}, {"option": "CRM261211P00230000", "bid": 21.0, "bid_size": 357.0, "ask": 24.5, "ask_size": 101.0, "iv": 0.4965, "open_interest": 4.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0111, "vega": 0.247, "theta": -0.1892, "rho": -0.1098, "theo": 23.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-05T14:07:57", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "CRM261211C00235000", "bid": 4.85, "bid_size": 511.0, "ask": 7.0, "ask_size": 181.0, "iv": 0.4976, "open_interest": 6.0, "volume": 6.0, "delta": 0.3155, "gamma": 0.0104, "vega": 0.2355, "theta": -0.1741, "rho": 0.0582, "theo": 6.3715, "change": -3.05, "open": 6.95, "high": 6.95, "low": 5.93, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T13:48:03", "percent_change": -31.6062, "prev_day_close": 6.42499995231628}, {"option": "CRM261211P00235000", "bid": 25.05, "bid_size": 246.0, "ask": 27.95, "ask_size": 228.0, "iv": 0.5012, "open_interest": 1.0, "volume": 3.0, "delta": -0.6926, "gamma": 0.0106, "vega": 0.2326, "theta": -0.1778, "rho": -0.1133, "theo": 26.8561, "change": 4.175, "open": 26.09, "high": 26.4, "low": 26.09, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-06T13:41:22", "percent_change": 18.7852, "prev_day_close": 26.3500003814697}, {"option": "CRM261211C00240000", "bid": 3.7, "bid_size": 453.0, "ask": 6.2, "ask_size": 389.0, "iv": 0.506, "open_interest": 6.0, "volume": 19.0, "delta": 0.2688, "gamma": 0.0097, "vega": 0.2188, "theta": -0.16, "rho": 0.0498, "theo": 5.104, "change": -3.22, "open": 5.75, "high": 5.75, "low": 4.61, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-06T10:58:25", "percent_change": -39.7531, "prev_day_close": 5.47499990463257}, {"option": "CRM261211P00240000", "bid": 28.2, "bid_size": 235.0, "ask": 32.0, "ask_size": 179.0, "iv": 0.4887, "open_interest": 0.0, "volume": 2.0, "delta": -0.7405, "gamma": 0.0099, "vega": 0.214, "theta": -0.1641, "rho": -0.1172, "theo": 30.6117, "change": 4.32, "open": 30.02, "high": 30.02, "low": 30.02, "tick": "up", "last_trade_price": 30.02, "last_trade_time": "2026-11-06T12:51:57", "percent_change": 16.8093, "prev_day_close": 30.1750001907349}, {"option": "CRM261211C00245000", "bid": 3.55, "bid_size": 287.0, "ask": 4.8, "ask_size": 389.0, "iv": 0.5162, "open_interest": 24.0, "volume": 5.0, "delta": 0.226, "gamma": 0.0089, "vega": 0.1995, "theta": -0.1444, "rho": 0.0421, "theo": 4.0403, "change": -2.3, "open": 4.2, "high": 4.25, "low": 4.05, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T13:47:19", "percent_change": -35.1145, "prev_day_close": 4.15000009536743}, {"option": "CRM261211P00245000", "bid": 32.2, "bid_size": 185.0, "ask": 35.9, "ask_size": 137.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0092, "vega": 0.1929, "theta": -0.1489, "rho": -0.1171, "theo": 34.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "CRM261211C00250000", "bid": 2.47, "bid_size": 464.0, "ask": 3.85, "ask_size": 363.0, "iv": 0.5058, "open_interest": 49.0, "volume": 26.0, "delta": 0.1876, "gamma": 0.008, "vega": 0.1787, "theta": -0.128, "rho": 0.035, "theo": 3.1621, "change": -2.125, "open": 3.5, "high": 3.7, "low": 3.26, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T12:34:43", "percent_change": -39.1705, "prev_day_close": 3.28999996185303}, {"option": "CRM261211P00250000", "bid": 36.45, "bid_size": 202.0, "ask": 40.15, "ask_size": 102.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0083, "vega": 0.1699, "theta": -0.1329, "rho": -0.1134, "theo": 38.7318, "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": 38.125}, {"option": "CRM261211C00255000", "bid": 1.9, "bid_size": 304.0, "ask": 3.7, "ask_size": 359.0, "iv": 0.5246, "open_interest": 8.0, "volume": 1.0, "delta": 0.1539, "gamma": 0.0071, "vega": 0.1576, "theta": -0.1117, "rho": 0.0288, "theo": 2.4519, "change": -2.38, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T12:36:46", "percent_change": -48.5714, "prev_day_close": 2.82499992847443}, {"option": "CRM261211P00255000", "bid": 40.8, "bid_size": 184.0, "ask": 44.3, "ask_size": 91.0, "iv": 0.4648, "open_interest": 1.0, "volume": 2.0, "delta": -0.8596, "gamma": 0.0074, "vega": 0.1468, "theta": -0.1172, "rho": -0.1067, "theo": 43.0631, "change": 5.08, "open": 42.03, "high": 42.03, "low": 42.03, "tick": "up", "last_trade_price": 42.03, "last_trade_time": "2026-11-06T13:34:40", "percent_change": 13.7483, "prev_day_close": 42.25}, {"option": "CRM261211C00260000", "bid": 1.46, "bid_size": 315.0, "ask": 2.23, "ask_size": 76.0, "iv": 0.4971, "open_interest": 25.0, "volume": 117.0, "delta": 0.1251, "gamma": 0.0062, "vega": 0.1372, "theta": -0.0962, "rho": 0.0235, "theo": 1.8914, "change": -1.355, "open": 2.21, "high": 2.33, "low": 1.78, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T15:47:31", "percent_change": -40.1481, "prev_day_close": 1.94499999284744}, {"option": "CRM261211P00260000", "bid": 45.3, "bid_size": 184.0, "ask": 48.8, "ask_size": 114.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0066, "vega": 0.1233, "theta": -0.1023, "rho": -0.1003, "theo": 47.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9750003814697}, {"option": "CRM261211C00265000", "bid": 1.0, "bid_size": 324.0, "ask": 2.53, "ask_size": 331.0, "iv": 0.525, "open_interest": 19.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0053, "vega": 0.118, "theta": -0.0822, "rho": 0.019, "theo": 1.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-05T13:05:36", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "CRM261211P00265000", "bid": 49.95, "bid_size": 36.0, "ask": 53.65, "ask_size": 7.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0057, "vega": 0.1006, "theta": -0.0889, "rho": -0.0872, "theo": 52.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "CRM261211C00270000", "bid": 0.6, "bid_size": 391.0, "ask": 1.72, "ask_size": 149.0, "iv": 0.5032, "open_interest": 13.0, "volume": 1.0, "delta": 0.0818, "gamma": 0.0045, "vega": 0.1008, "theta": -0.0699, "rho": 0.0154, "theo": 1.1311, "change": -0.83, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:58:11", "percent_change": -35.6223, "prev_day_close": 1.26000002026558}, {"option": "CRM261211P00270000", "bid": 54.65, "bid_size": 34.0, "ask": 58.35, "ask_size": 1.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0049, "vega": 0.0813, "theta": -0.0769, "rho": -0.0784, "theo": 56.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "CRM261211C00275000", "bid": 0.4, "bid_size": 173.0, "ask": 1.27, "ask_size": 160.0, "iv": 0.4965, "open_interest": 7.0, "volume": 3.0, "delta": 0.0663, "gamma": 0.0038, "vega": 0.0861, "theta": -0.0596, "rho": 0.0125, "theo": 0.8854, "change": -0.785, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T11:04:25", "percent_change": -41.6446, "prev_day_close": 0.834999993443489}, {"option": "CRM261211P00275000", "bid": 59.45, "bid_size": 35.0, "ask": 63.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0042, "vega": 0.0625, "theta": -0.0662, "rho": -0.0616, "theo": 61.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "CRM261211C00280000", "bid": 0.34, "bid_size": 156.0, "ask": 1.21, "ask_size": 146.0, "iv": 0.5162, "open_interest": 11.0, "volume": 1.0, "delta": 0.0541, "gamma": 0.0032, "vega": 0.0734, "theta": -0.0509, "rho": 0.0102, "theo": 0.7018, "change": -0.905, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T09:56:44", "percent_change": -51.2748, "prev_day_close": 0.775000020861626}, {"option": "CRM261211P00280000", "bid": 64.35, "bid_size": 33.0, "ask": 67.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0034, "vega": 0.0475, "theta": -0.0558, "rho": -0.0482, "theo": 66.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-11-03T09:40:21", "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "CRM261211C00285000", "bid": 0.23, "bid_size": 283.0, "ask": 0.89, "ask_size": 333.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0028, "vega": 0.0629, "theta": -0.0438, "rho": 0.0084, "theo": 0.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "CRM261211P00285000", "bid": 69.25, "bid_size": 34.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0028, "vega": 0.0349, "theta": -0.0452, "rho": -0.0378, "theo": 71.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7249984741211}, {"option": "CRM261211C00290000", "bid": 0.11, "bid_size": 77.0, "ask": 0.73, "ask_size": 30.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0023, "vega": 0.054, "theta": -0.0379, "rho": 0.0069, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.42000000923872}, {"option": "CRM261211P00290000", "bid": 74.2, "bid_size": 34.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0022, "vega": 0.0258, "theta": -0.0357, "rho": -0.0252, "theo": 76.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "CRM261211C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 22.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.002, "vega": 0.0468, "theta": -0.0331, "rho": 0.0058, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.32999998703599}, {"option": "CRM261211P00295000", "bid": 79.2, "bid_size": 34.0, "ask": 82.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0017, "vega": 0.0176, "theta": -0.0264, "rho": -0.0188, "theo": 81.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3999977111816}, {"option": "CRM261211C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 69.0, "iv": 0.5545, "open_interest": 4.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0017, "vega": 0.0406, "theta": -0.029, "rho": 0.0049, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T11:03:41", "percent_change": 0.0, "prev_day_close": 0.334999997168779}, {"option": "CRM261211P00300000", "bid": 84.2, "bid_size": 35.0, "ask": 87.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0012, "vega": 0.0139, "theta": -0.0192, "rho": -0.018, "theo": 86.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4749984741211}, {"option": "CRM261211C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 69.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0015, "vega": 0.0356, "theta": -0.0257, "rho": 0.0042, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "CRM261211P00305000", "bid": 89.2, "bid_size": 36.0, "ask": 92.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0009, "vega": 0.0076, "theta": -0.0133, "rho": -0.008, "theo": 91.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.375}, {"option": "CRM261211C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 44.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0013, "vega": 0.0313, "theta": -0.0229, "rho": 0.0036, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CRM261211P00310000", "bid": 94.2, "bid_size": 35.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0007, "vega": 0.0057, "theta": -0.0089, "rho": -0.0066, "theo": 96.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4749984741211}, {"option": "CRM261211C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 51.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0011, "vega": 0.0276, "theta": -0.0205, "rho": 0.0031, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "CRM261211P00315000", "bid": 99.2, "bid_size": 35.0, "ask": 102.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0056, "rho": -0.0064, "theo": 101.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "CRM261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 122.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.001, "vega": 0.0246, "theta": -0.0184, "rho": 0.0027, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "CRM261211P00320000", "bid": 104.2, "bid_size": 34.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0036, "rho": -0.0022, "theo": 106.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.474998474121}, {"option": "CRM261211C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 57.0, "iv": 0.6064, "open_interest": 11.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0008, "vega": 0.022, "theta": -0.0166, "rho": 0.0024, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T15:02:27", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "CRM261211P00325000", "bid": 109.2, "bid_size": 35.0, "ask": 113.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0023, "rho": -0.0017, "theo": 111.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.399997711182}, {"option": "CRM261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 109.0, "iv": 0.6052, "open_interest": 8.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0008, "vega": 0.0197, "theta": -0.0151, "rho": 0.0021, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T15:02:30", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "CRM261211P00330000", "bid": 114.2, "bid_size": 35.0, "ask": 117.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0014, "rho": -0.0014, "theo": 116.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.474998474121}, {"option": "CRM261211C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 64.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0007, "vega": 0.0177, "theta": -0.0138, "rho": 0.0018, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "CRM261211P00335000", "bid": 119.2, "bid_size": 36.0, "ask": 122.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.001, "theta": -0.0007, "rho": -0.0014, "theo": 121.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.449996948242}, {"option": "CRM261211C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 110.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0006, "vega": 0.016, "theta": -0.0126, "rho": 0.0016, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "CRM261211P00340000", "bid": 124.2, "bid_size": 35.0, "ask": 127.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": -0.0002, "theo": 126.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.449996948242}, {"option": "CRM261218C00080000", "bid": 132.6, "bid_size": 42.0, "ask": 136.2, "ask_size": 59.0, "iv": 1.359, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": -0.001, "rho": 0.0828, "theo": 134.0929, "change": -2.925, "open": 139.05, "high": 139.05, "low": 139.05, "tick": "down", "last_trade_price": 139.05, "last_trade_time": "2026-11-06T09:31:51", "percent_change": -2.06022, "prev_day_close": 135.024993896484}, {"option": "CRM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 263.0, "iv": 1.6386, "open_interest": 35.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0011, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T09:32:00", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "CRM261218C00085000", "bid": 127.65, "bid_size": 39.0, "ask": 131.25, "ask_size": 60.0, "iv": 1.2953, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0013, "theta": -0.0013, "rho": 0.0879, "theo": 129.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.22, "last_trade_time": "2026-08-28T14:00:34", "percent_change": 0.0, "prev_day_close": 130.149993896484}, {"option": "CRM261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 453.0, "iv": 1.5463, "open_interest": 67.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0014, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:20:03", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "CRM261218C00090000", "bid": 122.5, "bid_size": 49.0, "ask": 126.25, "ask_size": 5.0, "iv": 1.1644, "open_interest": 7.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0018, "theta": -0.0016, "rho": 0.0931, "theo": 124.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.9, "last_trade_time": "2026-07-10T13:06:09", "percent_change": 0.0, "prev_day_close": 125.100002288818}, {"option": "CRM261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 20.0, "iv": 0.9117, "open_interest": 313.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0019, "theta": -0.0018, "rho": -0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CRM261218C00095000", "bid": 117.85, "bid_size": 32.0, "ask": 121.3, "ask_size": 63.0, "iv": 1.1868, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0023, "theta": -0.0021, "rho": 0.0982, "theo": 119.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.15, "last_trade_time": "2026-11-03T09:31:42", "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "CRM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 541.0, "iv": 1.3774, "open_interest": 167.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0023, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T10:45:38", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "CRM261218C00100000", "bid": 112.75, "bid_size": 49.0, "ask": 116.35, "ask_size": 59.0, "iv": 1.0977, "open_interest": 24.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.003, "theta": -0.0026, "rho": 0.1033, "theo": 114.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.44, "last_trade_time": "2026-09-16T12:16:45", "percent_change": 0.0, "prev_day_close": 114.924999237061}, {"option": "CRM261218P00100000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 187.0, "iv": 0.777, "open_interest": 1571.0, "volume": 16.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0029, "rho": -0.0004, "theo": 0.0228, "change": -0.08, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:47:12", "percent_change": -80.0, "prev_day_close": 0.0199999995529652}, {"option": "CRM261218C00105000", "bid": 107.9, "bid_size": 29.0, "ask": 111.35, "ask_size": 60.0, "iv": 1.0549, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.004, "theta": -0.0034, "rho": 0.1084, "theo": 109.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.82, "last_trade_time": "2026-06-23T10:15:30", "percent_change": 0.0, "prev_day_close": 110.174999237061}, {"option": "CRM261218P00105000", "bid": 0.01, "bid_size": 1.0, "ask": 2.14, "ask_size": 744.0, "iv": 1.2279, "open_interest": 149.0, "volume": 26.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0037, "rho": -0.0005, "theo": 0.0308, "change": -0.05, "open": 0.09, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:47:47", "percent_change": -41.6667, "prev_day_close": 0.149999995715916}, {"option": "CRM261218C00110000", "bid": 102.8, "bid_size": 66.0, "ask": 106.4, "ask_size": 60.0, "iv": 0.974, "open_interest": 4.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0045, "rho": 0.1134, "theo": 104.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.25, "last_trade_time": "2026-08-27T09:49:17", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "CRM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 378.0, "iv": 0.7883, "open_interest": 279.0, "volume": 18.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0048, "rho": -0.0006, "theo": 0.0422, "change": -0.08, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:51:44", "percent_change": -57.1429, "prev_day_close": 0.0800000028684735}, {"option": "CRM261218C00115000", "bid": 97.85, "bid_size": 51.0, "ask": 101.45, "ask_size": 58.0, "iv": 0.9258, "open_interest": 5.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0059, "rho": 0.1184, "theo": 99.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.2, "last_trade_time": "2026-09-28T09:35:30", "percent_change": 0.0, "prev_day_close": 100.199996948242}, {"option": "CRM261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 779.0, "iv": 0.8141, "open_interest": 174.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0063, "rho": -0.0009, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T14:36:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRM261218C00120000", "bid": 92.9, "bid_size": 291.0, "ask": 96.5, "ask_size": 317.0, "iv": 0.8778, "open_interest": 278.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0101, "theta": -0.0078, "rho": 0.1233, "theo": 94.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-09-02T10:00:23", "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "CRM261218P00120000", "bid": 0.01, "bid_size": 129.0, "ask": 0.3, "ask_size": 704.0, "iv": 0.7513, "open_interest": 681.0, "volume": 12.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0106, "theta": -0.0083, "rho": -0.0012, "theo": 0.0815, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:48:19", "percent_change": 2.23517e-06, "prev_day_close": 0.0650000004097819}, {"option": "CRM261218C00125000", "bid": 88.15, "bid_size": 62.0, "ask": 91.55, "ask_size": 67.0, "iv": 0.8589, "open_interest": 58.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0128, "theta": -0.0102, "rho": 0.1281, "theo": 89.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.88, "last_trade_time": "2026-08-28T09:57:49", "percent_change": 0.0, "prev_day_close": 90.3000030517578}, {"option": "CRM261218P00125000", "bid": 0.05, "bid_size": 22.0, "ask": 0.52, "ask_size": 871.0, "iv": 0.7655, "open_interest": 588.0, "volume": 2.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0109, "rho": -0.0017, "theo": 0.1144, "change": -0.035, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:09:23", "percent_change": -28.0, "prev_day_close": 0.18499999679625}, {"option": "CRM261218C00130000", "bid": 83.25, "bid_size": 266.0, "ask": 86.6, "ask_size": 191.0, "iv": 0.823, "open_interest": 139.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0005, "vega": 0.0178, "theta": -0.0135, "rho": 0.1326, "theo": 84.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-11-05T10:31:08", "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "CRM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 842.0, "iv": 0.6799, "open_interest": 430.0, "volume": 8.0, "delta": -0.0097, "gamma": 0.0005, "vega": 0.019, "theta": -0.0142, "rho": -0.0024, "theo": 0.1613, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:17:50", "percent_change": 2.56411, "prev_day_close": 0.135000001639128}, {"option": "CRM261218C00135000", "bid": 78.3, "bid_size": 108.0, "ask": 81.45, "ask_size": 38.0, "iv": 0.7462, "open_interest": 95.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0007, "vega": 0.0244, "theta": -0.0177, "rho": 0.137, "theo": 79.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.2, "last_trade_time": "2026-09-30T12:33:45", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "CRM261218P00135000", "bid": 0.07, "bid_size": 324.0, "ask": 0.48, "ask_size": 719.0, "iv": 0.6639, "open_interest": 516.0, "volume": 9.0, "delta": -0.0134, "gamma": 0.0007, "vega": 0.0252, "theta": -0.0185, "rho": -0.0034, "theo": 0.2276, "change": 0.03, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T11:21:56", "percent_change": 16.6667, "prev_day_close": 0.215000003576279}, {"option": "CRM261218C00140000", "bid": 73.45, "bid_size": 264.0, "ask": 76.05, "ask_size": 51.0, "iv": 0.6577, "open_interest": 101.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.001, "vega": 0.0311, "theta": -0.023, "rho": 0.1412, "theo": 74.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.55, "last_trade_time": "2026-11-05T09:33:09", "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "CRM261218P00140000", "bid": 0.01, "bid_size": 599.0, "ask": 0.52, "ask_size": 558.0, "iv": 0.6141, "open_interest": 1389.0, "volume": 6.0, "delta": -0.0185, "gamma": 0.001, "vega": 0.0331, "theta": -0.024, "rho": -0.0046, "theo": 0.3202, "change": 0.06, "open": 0.29, "high": 0.3, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:24:19", "percent_change": 25.0, "prev_day_close": 0.334999993443489}, {"option": "CRM261218C00145000", "bid": 68.45, "bid_size": 358.0, "ask": 71.2, "ask_size": 216.0, "iv": 0.6235, "open_interest": 138.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0013, "vega": 0.0408, "theta": -0.0296, "rho": 0.1449, "theo": 69.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.85, "last_trade_time": "2026-10-14T13:57:57", "percent_change": 0.0, "prev_day_close": 70.5750007629394}, {"option": "CRM261218P00145000", "bid": 0.12, "bid_size": 585.0, "ask": 0.77, "ask_size": 635.0, "iv": 0.6194, "open_interest": 740.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0013, "vega": 0.0431, "theta": -0.0307, "rho": -0.0063, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:50:45", "percent_change": 0.0, "prev_day_close": 0.369999997317791}, {"option": "CRM261218C00150000", "bid": 64.25, "bid_size": 108.0, "ask": 66.4, "ask_size": 231.0, "iv": 0.664, "open_interest": 328.0, "volume": 1.0, "delta": 0.9678, "gamma": 0.0017, "vega": 0.0535, "theta": -0.0377, "rho": 0.1481, "theo": 65.0019, "change": -4.17, "open": 68.48, "high": 68.48, "low": 68.48, "tick": "down", "last_trade_price": 68.48, "last_trade_time": "2026-11-06T09:41:23", "percent_change": -5.73985, "prev_day_close": 65.625}, {"option": "CRM261218P00150000", "bid": 0.46, "bid_size": 237.0, "ask": 0.79, "ask_size": 315.0, "iv": 0.6095, "open_interest": 3027.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0017, "vega": 0.0552, "theta": -0.0389, "rho": -0.0087, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T15:28:12", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "CRM261218C00155000", "bid": 58.8, "bid_size": 378.0, "ask": 62.4, "ask_size": 147.0, "iv": 0.6469, "open_interest": 142.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0021, "vega": 0.0686, "theta": -0.0472, "rho": 0.1507, "theo": 60.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.35, "last_trade_time": "2026-11-05T11:45:12", "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "CRM261218P00155000", "bid": 0.41, "bid_size": 582.0, "ask": 1.15, "ask_size": 657.0, "iv": 0.5873, "open_interest": 949.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0022, "vega": 0.0698, "theta": -0.0486, "rho": -0.0116, "theo": 0.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:29:59", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "CRM261218C00160000", "bid": 54.5, "bid_size": 258.0, "ask": 57.75, "ask_size": 244.0, "iv": 0.6571, "open_interest": 256.0, "volume": 1.0, "delta": 0.9424, "gamma": 0.0027, "vega": 0.0826, "theta": -0.0584, "rho": 0.1527, "theo": 55.5761, "change": -5.7, "open": 57.2, "high": 57.2, "low": 57.2, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-11-06T12:17:53", "percent_change": -9.062, "prev_day_close": 56.2250003814697}, {"option": "CRM261218P00160000", "bid": 0.87, "bid_size": 274.0, "ask": 1.32, "ask_size": 221.0, "iv": 0.5808, "open_interest": 1656.0, "volume": 25.0, "delta": -0.0601, "gamma": 0.0028, "vega": 0.0868, "theta": -0.0598, "rho": -0.0152, "theo": 1.1717, "change": 0.1, "open": 1.3, "high": 1.3, "low": 1.1, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T14:03:10", "percent_change": 9.80392, "prev_day_close": 1.13999998569489}, {"option": "CRM261218C00165000", "bid": 49.85, "bid_size": 303.0, "ask": 53.0, "ask_size": 285.0, "iv": 0.6214, "open_interest": 193.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0034, "vega": 0.1029, "theta": -0.0709, "rho": 0.1536, "theo": 50.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.98, "last_trade_time": "2026-10-12T09:30:32", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "CRM261218P00165000", "bid": 1.48, "bid_size": 98.0, "ask": 1.76, "ask_size": 244.0, "iv": 0.5854, "open_interest": 566.0, "volume": 15.0, "delta": -0.0781, "gamma": 0.0035, "vega": 0.1064, "theta": -0.0723, "rho": -0.0199, "theo": 1.5806, "change": 0.35, "open": 1.51, "high": 1.71, "low": 1.5, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T15:54:59", "percent_change": 28.4553, "prev_day_close": 1.55000001192093}, {"option": "CRM261218C00170000", "bid": 45.3, "bid_size": 304.0, "ask": 47.9, "ask_size": 181.0, "iv": 0.5794, "open_interest": 185.0, "volume": 21.0, "delta": 0.9032, "gamma": 0.0041, "vega": 0.1253, "theta": -0.0846, "rho": 0.1537, "theo": 46.5314, "change": -6.69, "open": 47.06, "high": 47.06, "low": 47.06, "tick": "no_change", "last_trade_price": 47.06, "last_trade_time": "2026-11-06T14:48:54", "percent_change": -12.4465, "prev_day_close": 47.0250015258789}, {"option": "CRM261218P00170000", "bid": 1.98, "bid_size": 277.0, "ask": 2.22, "ask_size": 27.0, "iv": 0.5735, "open_interest": 4972.0, "volume": 30.0, "delta": -0.1, "gamma": 0.0042, "vega": 0.1275, "theta": -0.0861, "rho": -0.0257, "theo": 2.1057, "change": 0.405, "open": 1.9, "high": 2.26, "low": 1.87, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:34:05", "percent_change": 24.6201, "prev_day_close": 2.05000007152557}, {"option": "CRM261218C00175000", "bid": 40.9, "bid_size": 323.0, "ask": 43.55, "ask_size": 172.0, "iv": 0.5685, "open_interest": 703.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.005, "vega": 0.1489, "theta": -0.0992, "rho": 0.1528, "theo": 42.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.78, "last_trade_time": "2026-11-05T11:45:12", "percent_change": 0.0, "prev_day_close": 42.8250007629394}, {"option": "CRM261218P00175000", "bid": 2.1, "bid_size": 443.0, "ask": 2.94, "ask_size": 280.0, "iv": 0.5498, "open_interest": 1332.0, "volume": 26.0, "delta": -0.1261, "gamma": 0.005, "vega": 0.1504, "theta": -0.1005, "rho": -0.0324, "theo": 2.7689, "change": 0.61, "open": 2.66, "high": 3.05, "low": 2.56, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:12:26", "percent_change": 28.5047, "prev_day_close": 2.63999998569489}, {"option": "CRM261218C00180000", "bid": 36.8, "bid_size": 287.0, "ask": 39.4, "ask_size": 156.0, "iv": 0.5644, "open_interest": 626.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0058, "vega": 0.1706, "theta": -0.1141, "rho": 0.1508, "theo": 38.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-11-05T11:57:06", "percent_change": 0.0, "prev_day_close": 38.5249996185303}, {"option": "CRM261218P00180000", "bid": 3.35, "bid_size": 205.0, "ask": 3.8, "ask_size": 301.0, "iv": 0.5591, "open_interest": 1538.0, "volume": 54.0, "delta": -0.1565, "gamma": 0.0059, "vega": 0.174, "theta": -0.1153, "rho": -0.0403, "theo": 3.5911, "change": 0.815, "open": 3.14, "high": 3.88, "low": 3.14, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:04:44", "percent_change": 29.2639, "prev_day_close": 3.45000004768372}, {"option": "CRM261218C00185000", "bid": 33.45, "bid_size": 10.0, "ask": 35.4, "ask_size": 195.0, "iv": 0.5736, "open_interest": 382.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0067, "vega": 0.1943, "theta": -0.1286, "rho": 0.1474, "theo": 34.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-10-29T11:47:17", "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "CRM261218P00185000", "bid": 4.35, "bid_size": 333.0, "ask": 4.75, "ask_size": 19.0, "iv": 0.5515, "open_interest": 946.0, "volume": 51.0, "delta": -0.1913, "gamma": 0.0068, "vega": 0.1979, "theta": -0.1298, "rho": -0.0494, "theo": 4.593, "change": 0.86, "open": 4.08, "high": 5.0, "low": 4.07, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-06T15:54:17", "percent_change": 23.8889, "prev_day_close": 4.40000009536743}, {"option": "CRM261218C00190000", "bid": 29.6, "bid_size": 100.0, "ask": 31.95, "ask_size": 249.0, "iv": 0.5718, "open_interest": 754.0, "volume": 6.0, "delta": 0.7741, "gamma": 0.0076, "vega": 0.2182, "theta": -0.1424, "rho": 0.1428, "theo": 30.2426, "change": -5.8, "open": 29.57, "high": 31.0, "low": 29.57, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T15:48:21", "percent_change": -15.7609, "prev_day_close": 30.875}, {"option": "CRM261218P00190000", "bid": 5.45, "bid_size": 322.0, "ask": 5.95, "ask_size": 4.0, "iv": 0.5421, "open_interest": 2388.0, "volume": 117.0, "delta": -0.2302, "gamma": 0.0076, "vega": 0.2201, "theta": -0.1433, "rho": -0.06, "theo": 5.795, "change": 1.11, "open": 5.37, "high": 6.3, "low": 5.15, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-11-06T15:54:17", "percent_change": 24.3956, "prev_day_close": 5.625}, {"option": "CRM261218C00195000", "bid": 26.2, "bid_size": 15.0, "ask": 28.05, "ask_size": 295.0, "iv": 0.5608, "open_interest": 393.0, "volume": 18.0, "delta": 0.7314, "gamma": 0.0084, "vega": 0.2397, "theta": -0.1547, "rho": 0.1373, "theo": 26.6662, "change": -5.305, "open": 28.0, "high": 28.15, "low": 25.7, "tick": "down", "last_trade_price": 27.72, "last_trade_time": "2026-11-06T13:12:49", "percent_change": -16.0636, "prev_day_close": 27.1750001907349}, {"option": "CRM261218P00195000", "bid": 6.9, "bid_size": 411.0, "ask": 7.6, "ask_size": 426.0, "iv": 0.543, "open_interest": 2200.0, "volume": 107.0, "delta": -0.2731, "gamma": 0.0085, "vega": 0.2408, "theta": -0.1554, "rho": -0.0712, "theo": 7.2186, "change": 1.2, "open": 7.0, "high": 7.75, "low": 6.69, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T15:47:30", "percent_change": 20.8696, "prev_day_close": 6.95000004768372}, {"option": "CRM261218C00200000", "bid": 22.9, "bid_size": 104.0, "ask": 24.0, "ask_size": 150.0, "iv": 0.541, "open_interest": 4325.0, "volume": 34.0, "delta": 0.6852, "gamma": 0.0092, "vega": 0.2579, "theta": -0.165, "rho": 0.1309, "theo": 23.326, "change": -4.22, "open": 26.1, "high": 26.1, "low": 23.6, "tick": "down", "last_trade_price": 25.03, "last_trade_time": "2026-11-06T11:32:20", "percent_change": -14.4274, "prev_day_close": 24.0249996185303}, {"option": "CRM261218P00200000", "bid": 8.55, "bid_size": 317.0, "ask": 9.25, "ask_size": 209.0, "iv": 0.537, "open_interest": 3524.0, "volume": 96.0, "delta": -0.3194, "gamma": 0.0092, "vega": 0.2587, "theta": -0.1655, "rho": -0.0831, "theo": 8.8799, "change": 1.65, "open": 7.97, "high": 9.54, "low": 7.97, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T15:44:08", "percent_change": 23.4043, "prev_day_close": 8.77500009536743}, {"option": "CRM261218C00210000", "bid": 17.25, "bid_size": 16.0, "ask": 18.0, "ask_size": 141.0, "iv": 0.5333, "open_interest": 2979.0, "volume": 76.0, "delta": 0.5851, "gamma": 0.0102, "vega": 0.2822, "theta": -0.1778, "rho": 0.1145, "theo": 17.4268, "change": -4.59, "open": 19.68, "high": 19.68, "low": 16.25, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-11-06T15:48:42", "percent_change": -20.2649, "prev_day_close": 18.0500001907349}, {"option": "CRM261218P00210000", "bid": 12.65, "bid_size": 90.0, "ask": 13.45, "ask_size": 335.0, "iv": 0.5291, "open_interest": 2554.0, "volume": 248.0, "delta": -0.4196, "gamma": 0.0102, "vega": 0.2828, "theta": -0.178, "rho": -0.1094, "theo": 12.9687, "change": 2.2, "open": 12.27, "high": 14.0, "low": 11.35, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-06T15:54:17", "percent_change": 20.8531, "prev_day_close": 12.625}, {"option": "CRM261218C00220000", "bid": 12.4, "bid_size": 81.0, "ask": 13.1, "ask_size": 109.0, "iv": 0.5235, "open_interest": 2347.0, "volume": 277.0, "delta": 0.4804, "gamma": 0.0106, "vega": 0.2883, "theta": -0.1788, "rho": 0.0966, "theo": 12.5903, "change": -4.1, "open": 14.55, "high": 14.68, "low": 11.65, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T15:50:08", "percent_change": -23.9766, "prev_day_close": 13.0500001907349}, {"option": "CRM261218P00220000", "bid": 17.75, "bid_size": 33.0, "ask": 18.55, "ask_size": 59.0, "iv": 0.5186, "open_interest": 3306.0, "volume": 278.0, "delta": -0.5242, "gamma": 0.0106, "vega": 0.2881, "theta": -0.179, "rho": -0.1332, "theo": 18.1337, "change": 2.875, "open": 16.4, "high": 19.22, "low": 16.4, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T15:58:30", "percent_change": 19.1348, "prev_day_close": 17.625}, {"option": "CRM261218C00230000", "bid": 8.7, "bid_size": 18.0, "ask": 9.2, "ask_size": 368.0, "iv": 0.5163, "open_interest": 2933.0, "volume": 48.0, "delta": 0.3792, "gamma": 0.0103, "vega": 0.2752, "theta": -0.1682, "rho": 0.0774, "theo": 8.8137, "change": -3.99, "open": 10.87, "high": 11.36, "low": 7.8, "tick": "down", "last_trade_price": 8.76, "last_trade_time": "2026-11-06T15:58:40", "percent_change": -31.2941, "prev_day_close": 9.125}, {"option": "CRM261218P00230000", "bid": 22.95, "bid_size": 382.0, "ask": 25.65, "ask_size": 453.0, "iv": 0.5097, "open_interest": 2726.0, "volume": 76.0, "delta": -0.6258, "gamma": 0.0103, "vega": 0.2744, "theta": -0.169, "rho": -0.1545, "theo": 24.347, "change": 3.97, "open": 22.66, "high": 25.85, "low": 22.55, "tick": "no_change", "last_trade_price": 23.97, "last_trade_time": "2026-11-06T15:26:33", "percent_change": 19.85, "prev_day_close": 23.9000005722046}, {"option": "CRM261218C00240000", "bid": 5.8, "bid_size": 27.0, "ask": 6.25, "ask_size": 237.0, "iv": 0.508, "open_interest": 3338.0, "volume": 123.0, "delta": 0.2877, "gamma": 0.0093, "vega": 0.2477, "theta": -0.1488, "rho": 0.0597, "theo": 5.9746, "change": -2.915, "open": 7.2, "high": 7.2, "low": 5.47, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-11-06T15:40:51", "percent_change": -32.2992, "prev_day_close": 6.20000004768372}, {"option": "CRM261218P00240000", "bid": 30.1, "bid_size": 252.0, "ask": 32.1, "ask_size": 71.0, "iv": 0.4889, "open_interest": 3549.0, "volume": 62.0, "delta": -0.7182, "gamma": 0.0094, "vega": 0.2438, "theta": -0.1508, "rho": -0.1637, "theo": 31.5132, "change": 4.15, "open": 29.1, "high": 33.22, "low": 28.95, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-06T15:58:31", "percent_change": 15.3989, "prev_day_close": 31.1499996185303}, {"option": "CRM261218C00250000", "bid": 3.8, "bid_size": 36.0, "ask": 4.2, "ask_size": 143.0, "iv": 0.505, "open_interest": 5978.0, "volume": 275.0, "delta": 0.2101, "gamma": 0.0079, "vega": 0.2087, "theta": -0.1241, "rho": 0.0442, "theo": 3.9267, "change": -2.21, "open": 5.0, "high": 5.0, "low": 3.55, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-06T15:57:31", "percent_change": -35.36, "prev_day_close": 4.125}, {"option": "CRM261218P00250000", "bid": 37.65, "bid_size": 124.0, "ask": 40.4, "ask_size": 145.0, "iv": 0.4772, "open_interest": 2651.0, "volume": 42.0, "delta": -0.7978, "gamma": 0.0082, "vega": 0.2043, "theta": -0.1279, "rho": -0.1652, "theo": 39.4805, "change": 5.15, "open": 36.08, "high": 39.15, "low": 36.08, "tick": "up", "last_trade_price": 39.15, "last_trade_time": "2026-11-06T15:15:10", "percent_change": 15.1471, "prev_day_close": 39.1499996185303}, {"option": "CRM261218C00260000", "bid": 2.43, "bid_size": 35.0, "ask": 2.68, "ask_size": 87.0, "iv": 0.5006, "open_interest": 2435.0, "volume": 97.0, "delta": 0.1479, "gamma": 0.0064, "vega": 0.1678, "theta": -0.0982, "rho": 0.0314, "theo": 2.5063, "change": -1.64, "open": 3.35, "high": 3.35, "low": 2.26, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T15:58:57", "percent_change": -39.0476, "prev_day_close": 2.6599999666214}, {"option": "CRM261218P00260000", "bid": 45.85, "bid_size": 162.0, "ask": 49.55, "ask_size": 306.0, "iv": 0.4689, "open_interest": 826.0, "volume": 4.0, "delta": -0.863, "gamma": 0.0068, "vega": 0.1583, "theta": -0.104, "rho": -0.151, "theo": 48.098, "change": 4.325, "open": 47.0, "high": 47.0, "low": 46.1, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-11-06T12:06:22", "percent_change": 10.3531, "prev_day_close": 47.6000003814697}, {"option": "CRM261218C00270000", "bid": 1.52, "bid_size": 98.0, "ask": 1.68, "ask_size": 59.0, "iv": 0.498, "open_interest": 1977.0, "volume": 168.0, "delta": 0.1008, "gamma": 0.0049, "vega": 0.1292, "theta": -0.0743, "rho": 0.0216, "theo": 1.5621, "change": -1.165, "open": 2.01, "high": 2.11, "low": 1.5, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T15:56:01", "percent_change": -42.596, "prev_day_close": 1.65000003576279}, {"option": "CRM261218P00270000", "bid": 54.95, "bid_size": 288.0, "ask": 58.7, "ask_size": 296.0, "iv": 0.4532, "open_interest": 312.0, "volume": 1.0, "delta": -0.9139, "gamma": 0.0054, "vega": 0.1116, "theta": -0.0822, "rho": -0.1228, "theo": 57.2274, "change": 3.5, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-06T09:34:04", "percent_change": 6.93069, "prev_day_close": 56.6000003814697}, {"option": "CRM261218C00280000", "bid": 0.95, "bid_size": 11.0, "ask": 1.06, "ask_size": 53.0, "iv": 0.4986, "open_interest": 2204.0, "volume": 66.0, "delta": 0.0673, "gamma": 0.0036, "vega": 0.0949, "theta": -0.0544, "rho": 0.0146, "theo": 0.9631, "change": -0.685, "open": 1.31, "high": 1.35, "low": 0.98, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T15:58:40", "percent_change": -39.0313, "prev_day_close": 1.00999996066093}, {"option": "CRM261218P00280000", "bid": 64.45, "bid_size": 255.0, "ask": 68.2, "ask_size": 281.0, "iv": 0.0, "open_interest": 124.0, "volume": 11.0, "delta": -0.9517, "gamma": 0.0041, "vega": 0.0702, "theta": -0.0632, "rho": -0.0838, "theo": 66.7342, "change": 6.615, "open": 66.2, "high": 66.2, "low": 66.19, "tick": "down", "last_trade_price": 66.19, "last_trade_time": "2026-11-06T15:29:42", "percent_change": 11.1037, "prev_day_close": 65.6499977111816}, {"option": "CRM261218C00290000", "bid": 0.55, "bid_size": 3.0, "ask": 0.69, "ask_size": 113.0, "iv": 0.4992, "open_interest": 1588.0, "volume": 96.0, "delta": 0.0445, "gamma": 0.0026, "vega": 0.0687, "theta": -0.0391, "rho": 0.0096, "theo": 0.595, "change": -0.52, "open": 0.87, "high": 0.87, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:17:02", "percent_change": -46.4286, "prev_day_close": 0.625}, {"option": "CRM261218P00290000", "bid": 74.3, "bid_size": 77.0, "ask": 77.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0027, "vega": 0.0364, "theta": -0.0421, "rho": -0.0482, "theo": 76.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.85, "last_trade_time": "2026-09-21T13:19:25", "percent_change": 0.0, "prev_day_close": 75.6749992370606}, {"option": "CRM261218C00300000", "bid": 0.35, "bid_size": 12.0, "ask": 0.51, "ask_size": 313.0, "iv": 0.5105, "open_interest": 3702.0, "volume": 94.0, "delta": 0.0295, "gamma": 0.0018, "vega": 0.0492, "theta": -0.0279, "rho": 0.0064, "theo": 0.3727, "change": -0.33, "open": 0.63, "high": 0.63, "low": 0.36, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:16:59", "percent_change": -45.2055, "prev_day_close": 0.384999990463257}, {"option": "CRM261218P00300000", "bid": 84.15, "bid_size": 61.0, "ask": 87.85, "ask_size": 45.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0014, "vega": 0.0149, "theta": -0.0204, "rho": -0.0208, "theo": 86.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-11-04T09:38:26", "percent_change": 0.0, "prev_day_close": 85.4249992370606}, {"option": "CRM261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 279.0, "iv": 0.4796, "open_interest": 844.0, "volume": 7.0, "delta": 0.0198, "gamma": 0.0013, "vega": 0.0352, "theta": -0.02, "rho": 0.0043, "theo": 0.2384, "change": -0.325, "open": 0.47, "high": 0.47, "low": 0.24, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T14:05:54", "percent_change": -53.719, "prev_day_close": 0.19000000692904}, {"option": "CRM261218P00310000", "bid": 94.2, "bid_size": 62.0, "ask": 97.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0006, "vega": 0.0042, "theta": -0.0064, "rho": -0.0057, "theo": 96.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.25, "last_trade_time": "2026-10-12T09:39:57", "percent_change": 0.0, "prev_day_close": 95.3250007629394}, {"option": "CRM261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 211.0, "iv": 0.4866, "open_interest": 1031.0, "volume": 3.0, "delta": 0.0134, "gamma": 0.0009, "vega": 0.0254, "theta": -0.0145, "rho": 0.0029, "theo": 0.1564, "change": -0.285, "open": 0.24, "high": 0.24, "low": 0.14, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:56:39", "percent_change": -58.7629, "prev_day_close": 0.154999997466803}, {"option": "CRM261218P00320000", "bid": 104.2, "bid_size": 61.0, "ask": 107.85, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0012, "rho": -0.0008, "theo": 106.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.4, "last_trade_time": "2026-09-15T10:32:24", "percent_change": 0.0, "prev_day_close": 105.424999237061}, {"option": "CRM261218C00330000", "bid": 0.02, "bid_size": 2.0, "ask": 0.32, "ask_size": 767.0, "iv": 0.5498, "open_interest": 578.0, "volume": 1.0, "delta": 0.0093, "gamma": 0.0007, "vega": 0.0185, "theta": -0.0106, "rho": 0.002, "theo": 0.1052, "change": -0.165, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:52:34", "percent_change": -45.2055, "prev_day_close": 0.0849999990314245}, {"option": "CRM261218P00330000", "bid": 114.2, "bid_size": 65.0, "ask": 117.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 116.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.4, "last_trade_time": "2026-02-03T14:12:27", "percent_change": 0.0, "prev_day_close": 115.399997711182}, {"option": "CRM261218C00340000", "bid": 0.02, "bid_size": 2.0, "ask": 0.28, "ask_size": 658.0, "iv": 0.573, "open_interest": 399.0, "volume": 2.0, "delta": 0.0066, "gamma": 0.0005, "vega": 0.0136, "theta": -0.0079, "rho": 0.0014, "theo": 0.0725, "change": -0.105, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:31:37", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "CRM261218P00340000", "bid": 124.2, "bid_size": 65.0, "ask": 127.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.35, "last_trade_time": "2026-09-30T09:36:42", "percent_change": 0.0, "prev_day_close": 125.574996948242}, {"option": "CRM261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 156.0, "iv": 0.5167, "open_interest": 1033.0, "volume": 3.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.0102, "theta": -0.006, "rho": 0.001, "theo": 0.0511, "change": -0.08, "open": 0.17, "high": 0.17, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:50:43", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "CRM261218P00350000", "bid": 134.25, "bid_size": 61.0, "ask": 137.85, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.25, "last_trade_time": "2026-09-08T09:36:28", "percent_change": 0.0, "prev_day_close": 135.549995422363}, {"option": "CRM261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1009.0, "iv": 0.647, "open_interest": 355.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0046, "rho": 0.0008, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:40:31", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "CRM261218P00360000", "bid": 144.25, "bid_size": 54.0, "ask": 147.85, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.35, "last_trade_time": "2026-09-08T09:39:52", "percent_change": 0.0, "prev_day_close": 145.349998474121}, {"option": "CRM261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 724.0, "iv": 0.8773, "open_interest": 630.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0035, "rho": 0.0006, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T11:35:51", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CRM261218P00370000", "bid": 154.2, "bid_size": 52.0, "ask": 157.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 156.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.8, "last_trade_time": "2026-08-27T13:43:31", "percent_change": 0.0, "prev_day_close": 155.424995422363}, {"option": "CRM261218C00380000", "bid": 0.01, "bid_size": 1.0, "ask": 2.13, "ask_size": 709.0, "iv": 0.9098, "open_interest": 261.0, "volume": 3.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0028, "rho": 0.0004, "theo": 0.0202, "change": 0.08, "open": 0.04, "high": 0.11, "low": 0.04, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:13:22", "percent_change": 266.667, "prev_day_close": 0.0449999989941716}, {"option": "CRM261218P00380000", "bid": 164.2, "bid_size": 52.0, "ask": 167.85, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 166.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.75, "last_trade_time": "2026-09-23T09:39:39", "percent_change": 0.0, "prev_day_close": 165.324996948242}, {"option": "CRM261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 350.0, "iv": 0.9412, "open_interest": 269.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0022, "rho": 0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T11:27:26", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CRM261218P00390000", "bid": 174.2, "bid_size": 61.0, "ask": 177.85, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 176.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.75, "last_trade_time": "2026-10-13T09:32:29", "percent_change": 0.0, "prev_day_close": 175.5}, {"option": "CRM261218C00400000", "bid": 0.01, "bid_size": 1.0, "ask": 2.13, "ask_size": 387.0, "iv": 0.9729, "open_interest": 953.0, "volume": 2.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0018, "rho": 0.0002, "theo": 0.0118, "change": 0.015, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:09:11", "percent_change": 14.2857, "prev_day_close": 0.0649999985471368}, {"option": "CRM261218P00400000", "bid": 184.2, "bid_size": 61.0, "ask": 187.85, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 186.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.43, "last_trade_time": "2026-09-02T09:31:58", "percent_change": 0.0, "prev_day_close": 185.375}, {"option": "CRM261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 413.0, "iv": 0.8931, "open_interest": 532.0, "volume": 2.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0014, "rho": 0.0002, "theo": 0.0093, "change": 0.07, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:09:10", "percent_change": 53.8462, "prev_day_close": 0.155000001192093}, {"option": "CRM261218P00410000", "bid": 194.2, "bid_size": 52.0, "ask": 197.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 196.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.9, "last_trade_time": "2025-02-27T15:34:00", "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "CRM261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 194.0, "iv": 0.8867, "open_interest": 219.0, "volume": 2.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0012, "rho": 0.0001, "theo": 0.0072, "change": 0.095, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:09:10", "percent_change": 100.0, "prev_day_close": 0.155000001192093}, {"option": "CRM261218P00420000", "bid": 204.2, "bid_size": 61.0, "ask": 207.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 206.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.45, "last_trade_time": "2024-12-26T14:10:19", "percent_change": 0.0, "prev_day_close": 205.574996948242}, {"option": "CRM261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 63.0, "iv": 0.7273, "open_interest": 2141.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.001, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:13:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRM261218P00430000", "bid": 214.2, "bid_size": 66.0, "ask": 217.65, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 216.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.75, "last_trade_time": "2026-08-20T09:45:24", "percent_change": 0.0, "prev_day_close": 215.349998474121}, {"option": "CRM261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 4.0, "iv": 0.7411, "open_interest": 487.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0008, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:07:47", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CRM261218P00440000", "bid": 224.2, "bid_size": 61.0, "ask": 227.85, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.25, "last_trade_time": "2026-10-14T10:01:08", "percent_change": 0.0, "prev_day_close": 225.375}, {"option": "CRM261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 239.0, "iv": 0.8418, "open_interest": 55.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T10:47:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRM261218P00450000", "bid": 234.2, "bid_size": 60.0, "ask": 237.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 236.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.25, "last_trade_time": "2026-10-14T10:01:08", "percent_change": 0.0, "prev_day_close": 235.375}, {"option": "CRM261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 182.0, "iv": 1.0191, "open_interest": 286.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:08:12", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CRM261218P00460000", "bid": 244.2, "bid_size": 60.0, "ask": 247.85, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 246.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.57, "last_trade_time": "2026-10-14T15:53:59", "percent_change": 0.0, "prev_day_close": 245.375}, {"option": "CRM261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 344.0, "iv": 1.1643, "open_interest": 32.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T15:53:19", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "CRM261218P00470000", "bid": 254.2, "bid_size": 62.0, "ask": 257.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 256.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.59, "last_trade_time": "2026-10-14T15:53:59", "percent_change": 0.0, "prev_day_close": 255.299995422363}, {"option": "CRM261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 298.0, "iv": 1.1707, "open_interest": 77.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "CRM261218P00480000", "bid": 264.2, "bid_size": 62.0, "ask": 267.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 266.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.1, "last_trade_time": "2025-01-24T14:33:18", "percent_change": 0.0, "prev_day_close": 265.300003051758}, {"option": "CRM261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 357.0, "iv": 1.2126, "open_interest": 48.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-06-03T14:30:52", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "CRM261218P00490000", "bid": 274.5, "bid_size": 57.0, "ask": 277.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 276.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.7, "last_trade_time": "2025-08-13T11:54:06", "percent_change": 0.0, "prev_day_close": 275.300003051758}, {"option": "CRM261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 188.0, "iv": 0.9074, "open_interest": 776.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:06:25", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "CRM261218P00500000", "bid": 284.25, "bid_size": 61.0, "ask": 287.65, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 286.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.85, "last_trade_time": "2026-08-27T09:35:55", "percent_change": 0.0, "prev_day_close": 285.324996948242}, {"option": "CRM261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 322.0, "iv": 1.2584, "open_interest": 118.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-09T14:54:16", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "CRM261218P00510000", "bid": 294.25, "bid_size": 56.0, "ask": 297.65, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 296.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.7, "last_trade_time": "2025-02-28T12:07:15", "percent_change": 0.0, "prev_day_close": 295.300003051758}, {"option": "CRM261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 372.0, "iv": 1.2805, "open_interest": 278.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-27T10:07:37", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "CRM261218P00520000", "bid": 304.2, "bid_size": 61.0, "ask": 307.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 306.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.75, "last_trade_time": "2025-01-24T14:33:01", "percent_change": 0.0, "prev_day_close": 305.324996948242}, {"option": "CRM261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 332.0, "iv": 1.3021, "open_interest": 91.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T15:10:39", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "CRM261218P00530000", "bid": 314.2, "bid_size": 61.0, "ask": 317.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 316.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.05, "last_trade_time": "2024-12-31T14:11:41", "percent_change": 0.0, "prev_day_close": 315.300003051758}, {"option": "CRM261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 158.0, "iv": 1.3117, "open_interest": 232.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:49:53", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "CRM261218P00540000", "bid": 324.2, "bid_size": 52.0, "ask": 327.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 326.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.274993896484}, {"option": "CRM261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.7962, "open_interest": 7812.0, "volume": 12.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:09:11", "percent_change": 60.0, "prev_day_close": 0.00499999988824129}, {"option": "CRM261218P00550000", "bid": 334.2, "bid_size": 62.0, "ask": 337.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 336.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.77, "last_trade_time": "2026-06-01T09:36:54", "percent_change": 0.0, "prev_day_close": 335.375}, {"option": "CRM261224C00125000", "bid": 87.9, "bid_size": 28.0, "ask": 91.55, "ask_size": 6.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0007, "vega": 0.031, "theta": -0.0235, "rho": 0.1285, "theo": 89.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "CRM261224P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 46.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0007, "vega": 0.0325, "theta": -0.0245, "rho": -0.0049, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "CRM261224C00130000", "bid": 82.95, "bid_size": 27.0, "ask": 86.65, "ask_size": 6.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0009, "vega": 0.0364, "theta": -0.0272, "rho": 0.1327, "theo": 84.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5749969482422}, {"option": "CRM261224P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 41.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0009, "vega": 0.0386, "theta": -0.0282, "rho": -0.006, "theo": 0.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "CRM261224C00135000", "bid": 78.2, "bid_size": 26.0, "ask": 81.75, "ask_size": 6.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0011, "vega": 0.0445, "theta": -0.0315, "rho": 0.1381, "theo": 79.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "CRM261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 37.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0011, "vega": 0.0462, "theta": -0.0326, "rho": -0.0073, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CRM261224C00140000", "bid": 73.5, "bid_size": 26.0, "ask": 76.9, "ask_size": 10.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0013, "vega": 0.0523, "theta": -0.0366, "rho": 0.1418, "theo": 74.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "CRM261224P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0014, "vega": 0.0548, "theta": -0.0376, "rho": -0.009, "theo": 0.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CRM261224C00145000", "bid": 68.45, "bid_size": 37.0, "ask": 72.05, "ask_size": 7.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0016, "vega": 0.0635, "theta": -0.0424, "rho": 0.1469, "theo": 70.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7250022888184}, {"option": "CRM261224P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 45.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0017, "vega": 0.0654, "theta": -0.0435, "rho": -0.0111, "theo": 0.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "CRM261224C00150000", "bid": 63.55, "bid_size": 35.0, "ask": 67.25, "ask_size": 12.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.002, "vega": 0.0745, "theta": -0.0492, "rho": 0.1497, "theo": 65.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7750015258789}, {"option": "CRM261224P00150000", "bid": 0.17, "bid_size": 123.0, "ask": 1.48, "ask_size": 144.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.002, "vega": 0.0775, "theta": -0.0502, "rho": -0.0138, "theo": 1.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48499997705221}, {"option": "CRM261224C00155000", "bid": 59.25, "bid_size": 9.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0024, "vega": 0.0896, "theta": -0.057, "rho": 0.154, "theo": 60.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "CRM261224P00155000", "bid": 0.26, "bid_size": 137.0, "ask": 3.1, "ask_size": 110.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0025, "vega": 0.0919, "theta": -0.058, "rho": -0.0169, "theo": 1.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77999995648861}, {"option": "CRM261224C00160000", "bid": 54.8, "bid_size": 4.0, "ask": 57.9, "ask_size": 11.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.003, "vega": 0.106, "theta": -0.0658, "rho": 0.1555, "theo": 55.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "CRM261224P00160000", "bid": 0.48, "bid_size": 140.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.003, "vega": 0.108, "theta": -0.0668, "rho": -0.0211, "theo": 1.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9400000423193}, {"option": "CRM261224C00165000", "bid": 50.3, "bid_size": 4.0, "ask": 53.3, "ask_size": 11.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0036, "vega": 0.1241, "theta": -0.0756, "rho": 0.1586, "theo": 51.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0249996185303}, {"option": "CRM261224P00165000", "bid": 1.3, "bid_size": 31.0, "ask": 3.75, "ask_size": 17.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0036, "vega": 0.1268, "theta": -0.0766, "rho": -0.0259, "theo": 2.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CRM261224C00170000", "bid": 45.85, "bid_size": 17.0, "ask": 48.9, "ask_size": 31.0, "iv": 0.5995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0042, "vega": 0.1453, "theta": -0.0864, "rho": 0.1611, "theo": 46.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "CRM261224P00170000", "bid": 0.31, "bid_size": 365.0, "ask": 4.25, "ask_size": 313.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0043, "vega": 0.1476, "theta": -0.0873, "rho": -0.032, "theo": 2.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.26999999582768}, {"option": "CRM261224C00175000", "bid": 41.3, "bid_size": 73.0, "ask": 44.65, "ask_size": 48.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.005, "vega": 0.168, "theta": -0.098, "rho": 0.1627, "theo": 42.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "CRM261224P00175000", "bid": 2.89, "bid_size": 34.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.558, "open_interest": 0.0, "volume": 7.0, "delta": -0.1365, "gamma": 0.005, "vega": 0.1694, "theta": -0.0987, "rho": -0.0391, "theo": 3.2478, "change": 0.305, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-06T15:57:45", "percent_change": 11.7988, "prev_day_close": 3.10500001907349}, {"option": "CRM261224C00180000", "bid": 37.15, "bid_size": 38.0, "ask": 40.5, "ask_size": 59.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0058, "vega": 0.1902, "theta": -0.1098, "rho": 0.1595, "theo": 38.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "CRM261224P00180000", "bid": 3.0, "bid_size": 167.0, "ask": 5.2, "ask_size": 219.0, "iv": 0.5526, "open_interest": 0.0, "volume": 1.0, "delta": -0.1657, "gamma": 0.0058, "vega": 0.1927, "theta": -0.1105, "rho": -0.0472, "theo": 4.0746, "change": -0.115, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T11:03:27", "percent_change": -3.46908, "prev_day_close": 4.00000011920929}, {"option": "CRM261224C00185000", "bid": 33.4, "bid_size": 37.0, "ask": 36.4, "ask_size": 71.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0066, "vega": 0.2142, "theta": -0.1217, "rho": 0.1586, "theo": 34.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9750003814697}, {"option": "CRM261224P00185000", "bid": 4.05, "bid_size": 295.0, "ask": 6.0, "ask_size": 301.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0066, "vega": 0.2165, "theta": -0.1224, "rho": -0.0566, "theo": 5.0864, "change": 0.0, "open": 0.0, "high": 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": "CRM261224C00190000", "bid": 29.5, "bid_size": 120.0, "ask": 32.85, "ask_size": 66.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0074, "vega": 0.2374, "theta": -0.1331, "rho": 0.1563, "theo": 30.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "CRM261224P00190000", "bid": 5.1, "bid_size": 332.0, "ask": 7.2, "ask_size": 81.0, "iv": 0.529, "open_interest": 0.0, "volume": 3.0, "delta": -0.2368, "gamma": 0.0074, "vega": 0.2385, "theta": -0.1336, "rho": -0.068, "theo": 6.3076, "change": 0.78, "open": 4.9, "high": 6.13, "low": 4.9, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-11-06T13:32:59", "percent_change": 14.5794, "prev_day_close": 6.14999985694885}, {"option": "CRM261224C00195000", "bid": 25.6, "bid_size": 189.0, "ask": 29.35, "ask_size": 75.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0082, "vega": 0.2586, "theta": -0.1434, "rho": 0.1526, "theo": 27.2105, "change": 0.0, "open": 0.0, "high": 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": "CRM261224P00195000", "bid": 6.4, "bid_size": 168.0, "ask": 8.9, "ask_size": 47.0, "iv": 0.5252, "open_interest": 0.0, "volume": 3.0, "delta": -0.2784, "gamma": 0.0082, "vega": 0.2594, "theta": -0.1439, "rho": -0.0796, "theo": 7.7608, "change": 0.605, "open": 7.33, "high": 7.33, "low": 7.33, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-06T11:05:47", "percent_change": 8.99628, "prev_day_close": 7.50000023841858}, {"option": "CRM261224C00200000", "bid": 22.6, "bid_size": 170.0, "ask": 26.15, "ask_size": 208.0, "iv": 0.5407, "open_interest": 0.0, "volume": 1.0, "delta": 0.6802, "gamma": 0.0088, "vega": 0.2762, "theta": -0.1521, "rho": 0.1441, "theo": 23.9201, "change": -5.0, "open": 25.15, "high": 25.15, "low": 25.15, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-11-06T11:13:31", "percent_change": -16.5837, "prev_day_close": 24.5}, {"option": "CRM261224P00200000", "bid": 7.85, "bid_size": 259.0, "ask": 10.5, "ask_size": 182.0, "iv": 0.514, "open_interest": 0.0, "volume": 1.0, "delta": -0.3232, "gamma": 0.0089, "vega": 0.2776, "theta": -0.1526, "rho": -0.0917, "theo": 9.4591, "change": 1.93, "open": 9.23, "high": 9.23, "low": 9.23, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-11-06T13:32:59", "percent_change": 26.4384, "prev_day_close": 9.375}, {"option": "CRM261224C00205000", "bid": 19.8, "bid_size": 171.0, "ask": 22.5, "ask_size": 93.0, "iv": 0.5289, "open_interest": 1.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0094, "vega": 0.2911, "theta": -0.1588, "rho": 0.138, "theo": 20.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.29, "last_trade_time": "2026-11-05T14:29:46", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "CRM261224P00205000", "bid": 10.1, "bid_size": 272.0, "ask": 12.3, "ask_size": 195.0, "iv": 0.5126, "open_interest": 0.0, "volume": 1.0, "delta": -0.3706, "gamma": 0.0094, "vega": 0.2921, "theta": -0.1593, "rho": -0.106, "theo": 11.4106, "change": 2.605, "open": 11.73, "high": 11.73, "low": 11.73, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-11-06T10:46:31", "percent_change": 28.5479, "prev_day_close": 11.2000002861023}, {"option": "CRM261224C00210000", "bid": 17.2, "bid_size": 161.0, "ask": 19.85, "ask_size": 40.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.584, "gamma": 0.0098, "vega": 0.3015, "theta": -0.1632, "rho": 0.1307, "theo": 18.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "CRM261224P00210000", "bid": 12.45, "bid_size": 190.0, "ask": 15.3, "ask_size": 137.0, "iv": 0.5241, "open_interest": 0.0, "volume": 4.0, "delta": -0.4196, "gamma": 0.0098, "vega": 0.3019, "theta": -0.1637, "rho": -0.1198, "theo": 13.6238, "change": 1.495, "open": 13.49, "high": 13.49, "low": 13.02, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-11-06T11:05:47", "percent_change": 12.9718, "prev_day_close": 13.5999999046326}, {"option": "CRM261224C00215000", "bid": 14.65, "bid_size": 196.0, "ask": 16.95, "ask_size": 41.0, "iv": 0.5191, "open_interest": 0.0, "volume": 2.0, "delta": 0.5342, "gamma": 0.01, "vega": 0.3072, "theta": -0.1651, "rho": 0.1226, "theo": 15.5885, "change": -4.13, "open": 16.42, "high": 16.42, "low": 16.42, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-11-06T14:12:55", "percent_change": -20.0973, "prev_day_close": 15.9000005722046}, {"option": "CRM261224P00215000", "bid": 14.9, "bid_size": 51.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0101, "vega": 0.3072, "theta": -0.1656, "rho": -0.1328, "theo": 16.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "CRM261224C00220000", "bid": 12.6, "bid_size": 25.0, "ask": 15.0, "ask_size": 228.0, "iv": 0.5244, "open_interest": 0.0, "volume": 2.0, "delta": 0.4844, "gamma": 0.0101, "vega": 0.308, "theta": -0.1644, "rho": 0.1113, "theo": 13.3269, "change": -3.8, "open": 14.57, "high": 14.7, "low": 14.57, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T11:37:09", "percent_change": -20.5405, "prev_day_close": 13.8000001907349}, {"option": "CRM261224P00220000", "bid": 17.5, "bid_size": 189.0, "ask": 19.95, "ask_size": 244.0, "iv": 0.5058, "open_interest": 0.0, "volume": 5.0, "delta": -0.5195, "gamma": 0.0102, "vega": 0.3075, "theta": -0.165, "rho": -0.1452, "theo": 18.8245, "change": 2.04, "open": 18.7, "high": 18.7, "low": 18.33, "tick": "up", "last_trade_price": 18.34, "last_trade_time": "2026-11-06T15:50:10", "percent_change": 12.5153, "prev_day_close": 18.3999996185303}, {"option": "CRM261224C00225000", "bid": 10.7, "bid_size": 44.0, "ask": 12.95, "ask_size": 315.0, "iv": 0.5229, "open_interest": 22.0, "volume": 1.0, "delta": 0.4355, "gamma": 0.01, "vega": 0.3042, "theta": -0.1613, "rho": 0.1022, "theo": 11.3129, "change": -3.925, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:50:22", "percent_change": -25.12, "prev_day_close": 11.8249998092651}, {"option": "CRM261224P00225000", "bid": 19.65, "bid_size": 131.0, "ask": 23.3, "ask_size": 215.0, "iv": 0.4953, "open_interest": 1.0, "volume": 1.0, "delta": -0.5687, "gamma": 0.0101, "vega": 0.3037, "theta": -0.1621, "rho": -0.1585, "theo": 21.8006, "change": 1.15, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-06T11:01:26", "percent_change": 6.33609, "prev_day_close": 21.5249996185303}, {"option": "CRM261224C00230000", "bid": 8.6, "bid_size": 258.0, "ask": 11.45, "ask_size": 269.0, "iv": 0.5198, "open_interest": 1.0, "volume": 3.0, "delta": 0.388, "gamma": 0.0098, "vega": 0.296, "theta": -0.1559, "rho": 0.0929, "theo": 9.5346, "change": -3.825, "open": 10.0, "high": 10.95, "low": 10.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T13:25:32", "percent_change": -27.1758, "prev_day_close": 10.125}, {"option": "CRM261224P00230000", "bid": 22.8, "bid_size": 62.0, "ask": 26.4, "ask_size": 94.0, "iv": 0.4891, "open_interest": 0.0, "volume": 1.0, "delta": -0.6164, "gamma": 0.0099, "vega": 0.2951, "theta": -0.157, "rho": -0.1695, "theo": 25.0172, "change": 3.25, "open": 24.55, "high": 24.55, "low": 24.55, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-06T15:30:15", "percent_change": 15.2582, "prev_day_close": 24.4250001907349}, {"option": "CRM261224C00235000", "bid": 6.7, "bid_size": 278.0, "ask": 9.55, "ask_size": 211.0, "iv": 0.5059, "open_interest": 1.0, "volume": 3.0, "delta": 0.3428, "gamma": 0.0095, "vega": 0.2842, "theta": -0.1486, "rho": 0.0836, "theo": 7.9794, "change": -3.33, "open": 7.72, "high": 8.17, "low": 7.72, "tick": "no_change", "last_trade_price": 8.17, "last_trade_time": "2026-11-06T14:34:12", "percent_change": -28.9565, "prev_day_close": 8.22500014305115}, {"option": "CRM261224P00235000", "bid": 26.15, "bid_size": 84.0, "ask": 29.85, "ask_size": 88.0, "iv": 0.4844, "open_interest": 0.0, "volume": 1.0, "delta": -0.6621, "gamma": 0.0096, "vega": 0.2816, "theta": -0.1501, "rho": -0.1766, "theo": 28.4563, "change": 1.63, "open": 25.43, "high": 25.43, "low": 25.43, "tick": "up", "last_trade_price": 25.43, "last_trade_time": "2026-11-06T09:33:13", "percent_change": 6.84874, "prev_day_close": 27.8500003814697}, {"option": "CRM261224C00240000", "bid": 5.8, "bid_size": 274.0, "ask": 7.65, "ask_size": 252.0, "iv": 0.5018, "open_interest": 22.0, "volume": 1.0, "delta": 0.3002, "gamma": 0.009, "vega": 0.269, "theta": -0.1398, "rho": 0.0731, "theo": 6.6313, "change": -2.025, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T11:01:11", "percent_change": -20.9302, "prev_day_close": 6.79999995231628}, {"option": "CRM261224P00240000", "bid": 29.75, "bid_size": 36.0, "ask": 33.45, "ask_size": 69.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0091, "vega": 0.2668, "theta": -0.1417, "rho": -0.1835, "theo": 32.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "CRM261224C00245000", "bid": 4.7, "bid_size": 292.0, "ask": 6.85, "ask_size": 282.0, "iv": 0.5081, "open_interest": 0.0, "volume": 2.0, "delta": 0.2607, "gamma": 0.0084, "vega": 0.2513, "theta": -0.1297, "rho": 0.0645, "theo": 5.4724, "change": -2.95, "open": 5.15, "high": 5.2, "low": 5.15, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T10:57:14", "percent_change": -36.1963, "prev_day_close": 5.79999995231628}, {"option": "CRM261224P00245000", "bid": 33.6, "bid_size": 63.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0086, "vega": 0.2481, "theta": -0.1323, "rho": -0.1874, "theo": 35.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "CRM261224C00250000", "bid": 3.75, "bid_size": 357.0, "ask": 5.3, "ask_size": 201.0, "iv": 0.4957, "open_interest": 2.0, "volume": 4.0, "delta": 0.2245, "gamma": 0.0078, "vega": 0.232, "theta": -0.1189, "rho": 0.0563, "theo": 4.4864, "change": -2.245, "open": 4.6, "high": 5.0, "low": 4.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-06T14:33:24", "percent_change": -32.6545, "prev_day_close": 4.52500009536743}, {"option": "CRM261224P00250000", "bid": 37.6, "bid_size": 35.0, "ask": 41.3, "ask_size": 22.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.008, "vega": 0.2262, "theta": -0.1222, "rho": -0.1864, "theo": 39.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "CRM261224C00255000", "bid": 3.0, "bid_size": 196.0, "ask": 4.8, "ask_size": 64.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0071, "vega": 0.2115, "theta": -0.1078, "rho": 0.0485, "theo": 3.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CRM261224P00255000", "bid": 41.8, "bid_size": 38.0, "ask": 45.5, "ask_size": 17.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0074, "vega": 0.2049, "theta": -0.112, "rho": -0.1826, "theo": 44.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4250011444092}, {"option": "CRM261224C00260000", "bid": 2.46, "bid_size": 22.0, "ask": 3.75, "ask_size": 23.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0065, "vega": 0.1909, "theta": -0.0966, "rho": 0.0412, "theo": 2.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20500004291534}, {"option": "CRM261224P00260000", "bid": 46.15, "bid_size": 33.0, "ask": 49.9, "ask_size": 5.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0068, "vega": 0.1821, "theta": -0.1019, "rho": -0.1771, "theo": 48.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7749996185303}, {"option": "CRM261224C00265000", "bid": 1.83, "bid_size": 41.0, "ask": 3.55, "ask_size": 20.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0058, "vega": 0.1706, "theta": -0.0859, "rho": 0.0351, "theo": 2.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "CRM261224P00265000", "bid": 50.6, "bid_size": 38.0, "ask": 54.35, "ask_size": 5.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0062, "vega": 0.1587, "theta": -0.0921, "rho": -0.1668, "theo": 52.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "CRM261224C00270000", "bid": 1.45, "bid_size": 20.0, "ask": 2.89, "ask_size": 20.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0051, "vega": 0.1512, "theta": -0.0759, "rho": 0.0297, "theo": 1.9367, "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": 2.13000005483627}, {"option": "CRM261224P00270000", "bid": 55.2, "bid_size": 35.0, "ask": 58.95, "ask_size": 2.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0056, "vega": 0.1364, "theta": -0.0831, "rho": -0.1513, "theo": 57.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "CRM261224C00275000", "bid": 1.16, "bid_size": 13.0, "ask": 2.03, "ask_size": 11.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0045, "vega": 0.1334, "theta": -0.0667, "rho": 0.0249, "theo": 1.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "CRM261224P00275000", "bid": 59.9, "bid_size": 29.0, "ask": 63.65, "ask_size": 2.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0051, "vega": 0.1129, "theta": -0.0753, "rho": -0.1328, "theo": 62.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "CRM261224C00280000", "bid": 0.71, "bid_size": 67.0, "ask": 1.81, "ask_size": 12.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0039, "vega": 0.117, "theta": -0.0585, "rho": 0.021, "theo": 1.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "CRM261224P00280000", "bid": 64.65, "bid_size": 40.0, "ask": 68.4, "ask_size": 2.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0045, "vega": 0.0938, "theta": -0.0678, "rho": -0.1146, "theo": 66.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "CRM261224C00285000", "bid": 0.56, "bid_size": 63.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0034, "vega": 0.1026, "theta": -0.0513, "rho": 0.0177, "theo": 1.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "CRM261224P00285000", "bid": 69.5, "bid_size": 32.0, "ask": 73.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.004, "vega": 0.0735, "theta": -0.0606, "rho": -0.0967, "theo": 71.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "CRM261224C00290000", "bid": 0.51, "bid_size": 5.0, "ask": 1.26, "ask_size": 13.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.003, "vega": 0.0898, "theta": -0.045, "rho": 0.0149, "theo": 0.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "CRM261224P00290000", "bid": 74.35, "bid_size": 44.0, "ask": 78.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0034, "vega": 0.058, "theta": -0.0528, "rho": -0.0726, "theo": 76.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "CRM261224C00295000", "bid": 0.13, "bid_size": 123.0, "ask": 1.11, "ask_size": 18.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0026, "vega": 0.0788, "theta": -0.0396, "rho": 0.0127, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "CRM261224P00295000", "bid": 79.3, "bid_size": 34.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0028, "vega": 0.0427, "theta": -0.0442, "rho": -0.0573, "theo": 81.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4749984741211}, {"option": "CRM261224C00300000", "bid": 0.03, "bid_size": 170.0, "ask": 0.97, "ask_size": 99.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0023, "vega": 0.0692, "theta": -0.035, "rho": 0.0108, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000016391277}, {"option": "CRM261224P00300000", "bid": 84.25, "bid_size": 32.0, "ask": 87.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0023, "vega": 0.0348, "theta": -0.0364, "rho": -0.0368, "theo": 86.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5749969482422}, {"option": "CRM261224C00305000", "bid": 0.04, "bid_size": 198.0, "ask": 1.06, "ask_size": 257.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.002, "vega": 0.061, "theta": -0.031, "rho": 0.0092, "theo": 0.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999970942736}, {"option": "CRM261224P00305000", "bid": 89.25, "bid_size": 33.0, "ask": 92.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0018, "vega": 0.0217, "theta": -0.0271, "rho": -0.0281, "theo": 91.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.375}, {"option": "CRM261224C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 83.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0017, "vega": 0.054, "theta": -0.0276, "rho": 0.0079, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.410000015050173}, {"option": "CRM261224P00310000", "bid": 94.25, "bid_size": 30.0, "ask": 97.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0013, "vega": 0.0163, "theta": -0.02, "rho": -0.0246, "theo": 96.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5249977111816}, {"option": "CRM261224C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 85.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0015, "vega": 0.0478, "theta": -0.0247, "rho": 0.0069, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.339999997988343}, {"option": "CRM261224P00315000", "bid": 99.25, "bid_size": 33.0, "ask": 103.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.001, "vega": 0.0111, "theta": -0.0141, "rho": -0.0099, "theo": 101.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.574996948242}, {"option": "CRM261224C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 102.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0013, "vega": 0.0426, "theta": -0.0222, "rho": 0.006, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999996200204}, {"option": "CRM261224P00320000", "bid": 104.2, "bid_size": 33.0, "ask": 107.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0007, "vega": 0.006, "theta": -0.0093, "rho": -0.0078, "theo": 106.3865, "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": 105.324996948242}, {"option": "CRM261224C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 132.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0012, "vega": 0.0381, "theta": -0.02, "rho": 0.0052, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "CRM261224P00325000", "bid": 109.2, "bid_size": 33.0, "ask": 112.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0059, "rho": -0.007, "theo": 111.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.549999237061}, {"option": "CRM261224C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 156.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.001, "vega": 0.0342, "theta": -0.0181, "rho": 0.0046, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "CRM261224P00330000", "bid": 114.2, "bid_size": 37.0, "ask": 117.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0032, "rho": -0.0015, "theo": 116.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "CRM261224C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 222.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0009, "vega": 0.0308, "theta": -0.0165, "rho": 0.0041, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CRM261224P00335000", "bid": 119.2, "bid_size": 33.0, "ask": 122.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0009, "theta": -0.002, "rho": -0.0013, "theo": 121.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.574996948242}, {"option": "CRM261224C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 133.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0008, "vega": 0.0278, "theta": -0.015, "rho": 0.0036, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "CRM261224P00340000", "bid": 124.2, "bid_size": 33.0, "ask": 127.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0012, "rho": -0.0009, "theo": 126.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "CRM270115C00080000", "bid": 132.65, "bid_size": 60.0, "ask": 136.25, "ask_size": 61.0, "iv": 1.0657, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0034, "rho": 0.096, "theo": 134.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.32, "last_trade_time": "2026-10-06T15:40:35", "percent_change": 0.0, "prev_day_close": 135.025001525879}, {"option": "CRM270115P00080000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 4.0, "iv": 0.8774, "open_interest": 174.0, "volume": 5.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0037, "rho": -0.0009, "theo": 0.0531, "change": -0.06, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:39:52", "percent_change": -85.7143, "prev_day_close": 0.0750000001862645}, {"option": "CRM270115C00085000", "bid": 127.85, "bid_size": 41.0, "ask": 131.25, "ask_size": 65.0, "iv": 1.0303, "open_interest": 8.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0041, "rho": 0.1216, "theo": 129.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.45, "last_trade_time": "2026-08-27T09:46:08", "percent_change": 0.0, "prev_day_close": 129.925003051758}, {"option": "CRM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 775.0, "iv": 1.0572, "open_interest": 231.0, "volume": 2.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0042, "rho": -0.0011, "theo": 0.0633, "change": -0.01, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:40:46", "percent_change": -50.0, "prev_day_close": 0.104999996721745}, {"option": "CRM270115C00090000", "bid": 122.85, "bid_size": 40.0, "ask": 126.3, "ask_size": 64.0, "iv": 0.9651, "open_interest": 6.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0048, "rho": 0.1724, "theo": 124.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.25, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 124.899997711182}, {"option": "CRM270115P00090000", "bid": 0.01, "bid_size": 4.0, "ask": 2.15, "ask_size": 716.0, "iv": 1.1381, "open_interest": 636.0, "volume": 59.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0049, "rho": -0.0014, "theo": 0.0756, "change": 0.015, "open": 0.09, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:17:31", "percent_change": 60.0, "prev_day_close": 0.160000001080334}, {"option": "CRM270115C00095000", "bid": 117.9, "bid_size": 74.0, "ask": 121.35, "ask_size": 59.0, "iv": 0.912, "open_interest": 4.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0056, "rho": 0.1817, "theo": 119.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-10-13T09:32:29", "percent_change": 0.0, "prev_day_close": 120.174999237061}, {"option": "CRM270115P00095000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 552.0, "iv": 0.7979, "open_interest": 133.0, "volume": 8.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0056, "rho": -0.0017, "theo": 0.0909, "change": 0.02, "open": 0.08, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:02:44", "percent_change": 66.6667, "prev_day_close": 0.155000005848706}, {"option": "CRM270115C00100000", "bid": 113.0, "bid_size": 79.0, "ask": 116.5, "ask_size": 99.0, "iv": 0.884, "open_interest": 76.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0065, "rho": 0.191, "theo": 114.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.38, "last_trade_time": "2026-11-05T11:04:16", "percent_change": 0.0, "prev_day_close": 115.224998474121}, {"option": "CRM270115P00100000", "bid": 0.01, "bid_size": 75.0, "ask": 0.25, "ask_size": 320.0, "iv": 0.7352, "open_interest": 501.0, "volume": 16.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0066, "rho": -0.0021, "theo": 0.1099, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:37:48", "percent_change": 75.0, "prev_day_close": 0.124999997206032}, {"option": "CRM270115C00105000", "bid": 108.0, "bid_size": 51.0, "ask": 111.45, "ask_size": 53.0, "iv": 0.8132, "open_interest": 5.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0163, "theta": -0.0076, "rho": 0.2001, "theo": 109.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.22, "last_trade_time": "2026-09-09T11:39:53", "percent_change": 0.0, "prev_day_close": 110.275001525879}, {"option": "CRM270115P00105000", "bid": 0.01, "bid_size": 182.0, "ask": 0.12, "ask_size": 232.0, "iv": 0.6387, "open_interest": 482.0, "volume": 4.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0163, "theta": -0.0077, "rho": -0.0026, "theo": 0.1342, "change": -0.11, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:42:35", "percent_change": -64.7059, "prev_day_close": 0.0599999995902181}, {"option": "CRM270115C00110000", "bid": 103.1, "bid_size": 76.0, "ask": 106.55, "ask_size": 67.0, "iv": 0.7807, "open_interest": 16.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0198, "theta": -0.009, "rho": 0.209, "theo": 104.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-11-02T11:49:38", "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "CRM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 837.0, "iv": 0.6851, "open_interest": 1830.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0199, "theta": -0.0091, "rho": -0.0032, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:10:32", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "CRM270115C00115000", "bid": 98.25, "bid_size": 57.0, "ask": 101.65, "ask_size": 72.0, "iv": 0.7535, "open_interest": 36.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0242, "theta": -0.0107, "rho": 0.2178, "theo": 99.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.7, "last_trade_time": "2026-08-28T15:41:37", "percent_change": 0.0, "prev_day_close": 100.199996948242}, {"option": "CRM270115P00115000", "bid": 0.02, "bid_size": 462.0, "ask": 0.21, "ask_size": 264.0, "iv": 0.6015, "open_interest": 854.0, "volume": 4.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0244, "theta": -0.0107, "rho": -0.0041, "theo": 0.2066, "change": 0.005, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:11:31", "percent_change": 4.34783, "prev_day_close": 0.114999996498227}, {"option": "CRM270115C00120000", "bid": 93.35, "bid_size": 363.0, "ask": 96.8, "ask_size": 455.0, "iv": 0.7247, "open_interest": 693.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0298, "theta": -0.0128, "rho": 0.2262, "theo": 94.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.97, "last_trade_time": "2026-10-06T15:40:35", "percent_change": 0.0, "prev_day_close": 95.5250015258789}, {"option": "CRM270115P00120000", "bid": 0.12, "bid_size": 221.0, "ask": 0.49, "ask_size": 793.0, "iv": 0.6433, "open_interest": 4391.0, "volume": 3.0, "delta": -0.0122, "gamma": 0.0005, "vega": 0.0299, "theta": -0.0129, "rho": -0.0051, "theo": 0.2614, "change": 0.005, "open": 0.3, "high": 0.3, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T10:12:42", "percent_change": 2.22222, "prev_day_close": 0.305000003427267}, {"option": "CRM270115C00125000", "bid": 88.4, "bid_size": 88.0, "ask": 91.85, "ask_size": 50.0, "iv": 0.6858, "open_interest": 49.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0007, "vega": 0.0368, "theta": -0.0154, "rho": 0.2344, "theo": 89.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-05T10:22:38", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "CRM270115P00125000", "bid": 0.07, "bid_size": 790.0, "ask": 0.44, "ask_size": 399.0, "iv": 0.5872, "open_interest": 413.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0007, "vega": 0.0371, "theta": -0.0155, "rho": -0.0066, "theo": 0.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T11:55:25", "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "CRM270115C00130000", "bid": 83.6, "bid_size": 373.0, "ask": 87.0, "ask_size": 374.0, "iv": 0.6602, "open_interest": 229.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0009, "vega": 0.0455, "theta": -0.0186, "rho": 0.242, "theo": 84.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.79, "last_trade_time": "2026-09-28T14:10:13", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "CRM270115P00130000", "bid": 0.24, "bid_size": 400.0, "ask": 0.62, "ask_size": 537.0, "iv": 0.5953, "open_interest": 2108.0, "volume": 4.0, "delta": -0.02, "gamma": 0.0009, "vega": 0.0457, "theta": -0.0187, "rho": -0.0084, "theo": 0.4323, "change": 0.08, "open": 0.45, "high": 0.45, "low": 0.34, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T13:32:57", "percent_change": 25.8064, "prev_day_close": 0.429999999701977}, {"option": "CRM270115C00135000", "bid": 78.85, "bid_size": 461.0, "ask": 81.45, "ask_size": 321.0, "iv": 0.5855, "open_interest": 115.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0011, "vega": 0.0562, "theta": -0.0226, "rho": 0.2491, "theo": 80.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.86, "last_trade_time": "2026-10-09T13:38:47", "percent_change": 0.0, "prev_day_close": 80.7750015258789}, {"option": "CRM270115P00135000", "bid": 0.28, "bid_size": 740.0, "ask": 0.88, "ask_size": 820.0, "iv": 0.5853, "open_interest": 7200.0, "volume": 1.0, "delta": -0.0257, "gamma": 0.0011, "vega": 0.0565, "theta": -0.0227, "rho": -0.0108, "theo": 0.5621, "change": 0.18, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T12:09:59", "percent_change": 46.1539, "prev_day_close": 0.579999998211861}, {"option": "CRM270115C00140000", "bid": 73.95, "bid_size": 513.0, "ask": 76.7, "ask_size": 336.0, "iv": 0.5667, "open_interest": 205.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0014, "vega": 0.069, "theta": -0.0272, "rho": 0.2554, "theo": 75.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-11-02T10:14:05", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "CRM270115P00140000", "bid": 0.51, "bid_size": 443.0, "ask": 0.76, "ask_size": 2.0, "iv": 0.5547, "open_interest": 1207.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0014, "vega": 0.0693, "theta": -0.0274, "rho": -0.0138, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T14:52:55", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "CRM270115C00145000", "bid": 70.05, "bid_size": 10.0, "ask": 72.0, "ask_size": 413.0, "iv": 0.6044, "open_interest": 679.0, "volume": 75.0, "delta": 0.959, "gamma": 0.0017, "vega": 0.0843, "theta": -0.0327, "rho": 0.2609, "theo": 70.6109, "change": -4.375, "open": 73.5, "high": 73.5, "low": 73.5, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-11-06T09:35:25", "percent_change": -5.61798, "prev_day_close": 71.1500015258789}, {"option": "CRM270115P00145000", "bid": 0.84, "bid_size": 210.0, "ask": 1.16, "ask_size": 390.0, "iv": 0.5642, "open_interest": 1160.0, "volume": 13.0, "delta": -0.0421, "gamma": 0.0017, "vega": 0.0846, "theta": -0.033, "rho": -0.0176, "theo": 0.9557, "change": 0.145, "open": 0.95, "high": 1.02, "low": 0.92, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T15:05:00", "percent_change": 17.7914, "prev_day_close": 0.999999970197678}, {"option": "CRM270115C00150000", "bid": 64.55, "bid_size": 506.0, "ask": 67.3, "ask_size": 320.0, "iv": 0.5476, "open_interest": 369.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0021, "vega": 0.1019, "theta": -0.039, "rho": 0.2653, "theo": 65.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-11-04T15:13:33", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "CRM270115P00150000", "bid": 1.17, "bid_size": 23.0, "ask": 1.55, "ask_size": 341.0, "iv": 0.5606, "open_interest": 4554.0, "volume": 26.0, "delta": -0.0534, "gamma": 0.0021, "vega": 0.1027, "theta": -0.0393, "rho": -0.0224, "theo": 1.2431, "change": 0.275, "open": 1.1, "high": 1.29, "low": 1.07, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T14:58:13", "percent_change": 27.6382, "prev_day_close": 1.25}, {"option": "CRM270115C00155000", "bid": 60.0, "bid_size": 508.0, "ask": 62.75, "ask_size": 321.0, "iv": 0.5426, "open_interest": 443.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0026, "vega": 0.1221, "theta": -0.0462, "rho": 0.2685, "theo": 61.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.45, "last_trade_time": "2026-11-03T11:04:23", "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "CRM270115P00155000", "bid": 1.4, "bid_size": 158.0, "ask": 1.66, "ask_size": 1.0, "iv": 0.5339, "open_interest": 4546.0, "volume": 20.0, "delta": -0.0673, "gamma": 0.0026, "vega": 0.1227, "theta": -0.0466, "rho": -0.0281, "theo": 1.611, "change": 0.09, "open": 1.52, "high": 1.52, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T12:15:35", "percent_change": 6.81818, "prev_day_close": 1.5349999666214}, {"option": "CRM270115C00160000", "bid": 55.7, "bid_size": 489.0, "ask": 58.25, "ask_size": 389.0, "iv": 0.5413, "open_interest": 438.0, "volume": 1.0, "delta": 0.9174, "gamma": 0.0031, "vega": 0.1445, "theta": -0.0541, "rho": 0.2704, "theo": 56.8563, "change": -6.605, "open": 57.32, "high": 57.32, "low": 57.32, "tick": "down", "last_trade_price": 57.32, "last_trade_time": "2026-11-06T15:57:33", "percent_change": -10.3324, "prev_day_close": 57.3249988555908}, {"option": "CRM270115P00160000", "bid": 1.93, "bid_size": 101.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.5323, "open_interest": 2249.0, "volume": 87.0, "delta": -0.0841, "gamma": 0.0031, "vega": 0.1451, "theta": -0.0545, "rho": -0.035, "theo": 2.0756, "change": 0.44, "open": 2.0, "high": 2.26, "low": 1.95, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T13:51:53", "percent_change": 27.3292, "prev_day_close": 2.06499999761581}, {"option": "CRM270115C00165000", "bid": 51.15, "bid_size": 488.0, "ask": 53.85, "ask_size": 308.0, "iv": 0.5278, "open_interest": 273.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0036, "vega": 0.1687, "theta": -0.0626, "rho": 0.2708, "theo": 52.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.12, "last_trade_time": "2026-11-05T11:51:50", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "CRM270115P00165000", "bid": 2.31, "bid_size": 373.0, "ask": 2.86, "ask_size": 240.0, "iv": 0.5223, "open_interest": 905.0, "volume": 22.0, "delta": -0.104, "gamma": 0.0037, "vega": 0.1697, "theta": -0.0632, "rho": -0.0434, "theo": 2.6531, "change": 0.46, "open": 2.55, "high": 2.75, "low": 2.34, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T13:14:49", "percent_change": 22.1154, "prev_day_close": 2.5349999666214}, {"option": "CRM270115C00170000", "bid": 47.25, "bid_size": 347.0, "ask": 50.2, "ask_size": 444.0, "iv": 0.5458, "open_interest": 428.0, "volume": 10.0, "delta": 0.8748, "gamma": 0.0042, "vega": 0.1945, "theta": -0.0715, "rho": 0.2695, "theo": 48.2224, "change": -8.025, "open": 47.2, "high": 47.2, "low": 47.2, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-11-06T10:27:30", "percent_change": -14.5315, "prev_day_close": 48.7250003814697}, {"option": "CRM270115P00170000", "bid": 3.0, "bid_size": 451.0, "ask": 3.55, "ask_size": 73.0, "iv": 0.5158, "open_interest": 4663.0, "volume": 8.0, "delta": -0.127, "gamma": 0.0043, "vega": 0.1955, "theta": -0.0722, "rho": -0.0526, "theo": 3.3621, "change": 0.58, "open": 3.15, "high": 3.4, "low": 2.96, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T13:14:49", "percent_change": 21.9697, "prev_day_close": 3.27499997615814}, {"option": "CRM270115C00175000", "bid": 42.8, "bid_size": 443.0, "ask": 45.5, "ask_size": 292.0, "iv": 0.5164, "open_interest": 324.0, "volume": 10.0, "delta": 0.8486, "gamma": 0.0049, "vega": 0.2209, "theta": -0.0806, "rho": 0.2667, "theo": 44.1158, "change": -5.77, "open": 45.18, "high": 45.18, "low": 45.18, "tick": "down", "last_trade_price": 45.18, "last_trade_time": "2026-11-06T12:36:36", "percent_change": -11.3248, "prev_day_close": 44.6499996185303}, {"option": "CRM270115P00175000", "bid": 3.75, "bid_size": 414.0, "ask": 4.6, "ask_size": 419.0, "iv": 0.5128, "open_interest": 7187.0, "volume": 24.0, "delta": -0.1535, "gamma": 0.0049, "vega": 0.2219, "theta": -0.0814, "rho": -0.0634, "theo": 4.2188, "change": 0.83, "open": 3.9, "high": 4.18, "low": 3.9, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-06T12:37:08", "percent_change": 24.7761, "prev_day_close": 4.14999997615814}, {"option": "CRM270115C00180000", "bid": 38.85, "bid_size": 453.0, "ask": 41.55, "ask_size": 337.0, "iv": 0.5109, "open_interest": 940.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0055, "vega": 0.2473, "theta": -0.0896, "rho": 0.2622, "theo": 40.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-05T10:02:30", "percent_change": 0.0, "prev_day_close": 40.7750015258789}, {"option": "CRM270115P00180000", "bid": 4.95, "bid_size": 341.0, "ask": 5.55, "ask_size": 355.0, "iv": 0.5103, "open_interest": 5395.0, "volume": 9.0, "delta": -0.1831, "gamma": 0.0056, "vega": 0.2482, "theta": -0.0905, "rho": -0.0756, "theo": 5.2364, "change": 1.015, "open": 4.66, "high": 5.14, "low": 4.66, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-11-06T15:28:47", "percent_change": 24.6061, "prev_day_close": 5.10000014305115}, {"option": "CRM270115C00185000", "bid": 35.8, "bid_size": 87.0, "ask": 37.75, "ask_size": 290.0, "iv": 0.5187, "open_interest": 460.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0062, "vega": 0.273, "theta": -0.0981, "rho": 0.2559, "theo": 36.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-11-03T10:19:59", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "CRM270115P00185000", "bid": 6.05, "bid_size": 351.0, "ask": 7.0, "ask_size": 409.0, "iv": 0.5084, "open_interest": 2310.0, "volume": 82.0, "delta": -0.2159, "gamma": 0.0062, "vega": 0.2742, "theta": -0.0992, "rho": -0.0882, "theo": 6.4302, "change": 1.275, "open": 5.55, "high": 6.55, "low": 5.55, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T13:31:11", "percent_change": 24.878, "prev_day_close": 6.25}, {"option": "CRM270115C00190000", "bid": 31.6, "bid_size": 424.0, "ask": 34.15, "ask_size": 331.0, "iv": 0.5024, "open_interest": 2487.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0068, "vega": 0.2969, "theta": -0.106, "rho": 0.2483, "theo": 32.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.53, "last_trade_time": "2026-11-05T13:46:34", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "CRM270115P00190000", "bid": 7.4, "bid_size": 189.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.4965, "open_interest": 3872.0, "volume": 100.0, "delta": -0.2516, "gamma": 0.0068, "vega": 0.2982, "theta": -0.1073, "rho": -0.1027, "theo": 7.8125, "change": 1.275, "open": 7.08, "high": 7.95, "low": 6.8, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T15:33:13", "percent_change": 20.0, "prev_day_close": 7.54999995231628}, {"option": "CRM270115C00195000", "bid": 28.7, "bid_size": 173.0, "ask": 30.75, "ask_size": 371.0, "iv": 0.5053, "open_interest": 1451.0, "volume": 11.0, "delta": 0.7139, "gamma": 0.0073, "vega": 0.3187, "theta": -0.1128, "rho": 0.2391, "theo": 29.4185, "change": -4.23, "open": 31.89, "high": 31.89, "low": 29.2, "tick": "up", "last_trade_price": 31.02, "last_trade_time": "2026-11-06T11:46:09", "percent_change": -12.0, "prev_day_close": 29.9500007629394}, {"option": "CRM270115P00195000", "bid": 9.25, "bid_size": 48.0, "ask": 9.65, "ask_size": 35.0, "iv": 0.4976, "open_interest": 2496.0, "volume": 63.0, "delta": -0.2898, "gamma": 0.0074, "vega": 0.3198, "theta": -0.1144, "rho": -0.1175, "theo": 9.3917, "change": 1.5, "open": 9.81, "high": 9.88, "low": 8.68, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T15:32:51", "percent_change": 19.6078, "prev_day_close": 9.30000019073486}, {"option": "CRM270115C00200000", "bid": 25.25, "bid_size": 268.0, "ask": 27.55, "ask_size": 359.0, "iv": 0.4964, "open_interest": 2758.0, "volume": 17.0, "delta": 0.6739, "gamma": 0.0078, "vega": 0.3375, "theta": -0.1186, "rho": 0.2286, "theo": 26.2316, "change": -4.6, "open": 28.73, "high": 28.73, "low": 25.85, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-11-06T13:47:14", "percent_change": -14.3975, "prev_day_close": 26.9000005722046}, {"option": "CRM270115P00200000", "bid": 10.7, "bid_size": 363.0, "ask": 11.8, "ask_size": 434.0, "iv": 0.4935, "open_interest": 12294.0, "volume": 87.0, "delta": -0.3303, "gamma": 0.0079, "vega": 0.3382, "theta": -0.1202, "rho": -0.1332, "theo": 11.1795, "change": 2.1, "open": 10.05, "high": 11.3, "low": 10.05, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T15:35:08", "percent_change": 22.8261, "prev_day_close": 10.9499998092651}, {"option": "CRM270115C00210000", "bid": 20.3, "bid_size": 8.0, "ask": 21.05, "ask_size": 224.0, "iv": 0.4873, "open_interest": 1875.0, "volume": 23.0, "delta": 0.5895, "gamma": 0.0086, "vega": 0.3638, "theta": -0.1258, "rho": 0.2045, "theo": 20.5225, "change": -4.605, "open": 22.15, "high": 22.15, "low": 20.6, "tick": "down", "last_trade_price": 21.07, "last_trade_time": "2026-11-06T15:51:45", "percent_change": -17.9357, "prev_day_close": 21.0250005722046}, {"option": "CRM270115P00210000", "bid": 14.9, "bid_size": 292.0, "ask": 16.2, "ask_size": 345.0, "iv": 0.4869, "open_interest": 2112.0, "volume": 88.0, "delta": -0.4164, "gamma": 0.0087, "vega": 0.364, "theta": -0.1278, "rho": -0.1643, "theo": 15.4112, "change": 2.295, "open": 15.8, "high": 15.94, "low": 14.65, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-11-06T15:46:46", "percent_change": 17.8947, "prev_day_close": 15.125}, {"option": "CRM270115C00220000", "bid": 15.4, "bid_size": 22.0, "ask": 16.45, "ask_size": 301.0, "iv": 0.4823, "open_interest": 5369.0, "volume": 116.0, "delta": 0.5018, "gamma": 0.009, "vega": 0.373, "theta": -0.1271, "rho": 0.1774, "theo": 15.6815, "change": -4.08, "open": 18.0, "high": 18.0, "low": 14.5, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-11-06T15:51:45", "percent_change": -20.198, "prev_day_close": 15.9500002861023}, {"option": "CRM270115P00220000", "bid": 19.55, "bid_size": 362.0, "ask": 21.4, "ask_size": 290.0, "iv": 0.4739, "open_interest": 4707.0, "volume": 56.0, "delta": -0.5056, "gamma": 0.0091, "vega": 0.3722, "theta": -0.1292, "rho": -0.1965, "theo": 20.5465, "change": 3.45, "open": 18.9, "high": 21.7, "low": 18.9, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-06T15:08:02", "percent_change": 19.8847, "prev_day_close": 20.2249994277954}, {"option": "CRM270115C00230000", "bid": 11.1, "bid_size": 445.0, "ask": 12.2, "ask_size": 252.0, "iv": 0.4676, "open_interest": 3507.0, "volume": 51.0, "delta": 0.4156, "gamma": 0.0089, "vega": 0.3647, "theta": -0.1225, "rho": 0.1493, "theo": 11.7224, "change": -3.545, "open": 13.29, "high": 13.29, "low": 11.0, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-11-06T15:23:30", "percent_change": -22.8341, "prev_day_close": 12.0}, {"option": "CRM270115P00230000", "bid": 25.15, "bid_size": 450.0, "ask": 27.95, "ask_size": 444.0, "iv": 0.4682, "open_interest": 2843.0, "volume": 8.0, "delta": -0.5937, "gamma": 0.009, "vega": 0.3617, "theta": -0.1247, "rho": -0.2246, "theo": 26.5995, "change": 2.75, "open": 27.25, "high": 27.25, "low": 25.45, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-11-06T11:30:14", "percent_change": 12.1145, "prev_day_close": 26.1499996185303}, {"option": "CRM270115C00240000", "bid": 8.4, "bid_size": 16.0, "ask": 9.0, "ask_size": 183.0, "iv": 0.468, "open_interest": 4274.0, "volume": 54.0, "delta": 0.3352, "gamma": 0.0084, "vega": 0.3409, "theta": -0.113, "rho": 0.1218, "theo": 8.5853, "change": -2.99, "open": 9.61, "high": 9.61, "low": 8.38, "tick": "no_change", "last_trade_price": 8.91, "last_trade_time": "2026-11-06T15:47:37", "percent_change": -25.1261, "prev_day_close": 8.82499980926514}, {"option": "CRM270115P00240000", "bid": 32.25, "bid_size": 329.0, "ask": 34.95, "ask_size": 397.0, "iv": 0.4684, "open_interest": 2926.0, "volume": 10.0, "delta": -0.6758, "gamma": 0.0086, "vega": 0.3353, "theta": -0.1154, "rho": -0.244, "theo": 33.4751, "change": 4.28, "open": 31.0, "high": 34.5, "low": 31.0, "tick": "up", "last_trade_price": 33.38, "last_trade_time": "2026-11-06T15:33:07", "percent_change": 14.7079, "prev_day_close": 33.3249988555908}, {"option": "CRM270115C00250000", "bid": 5.9, "bid_size": 287.0, "ask": 6.55, "ask_size": 355.0, "iv": 0.4625, "open_interest": 4693.0, "volume": 70.0, "delta": 0.2636, "gamma": 0.0076, "vega": 0.3058, "theta": -0.1002, "rho": 0.0967, "theo": 6.1697, "change": -2.27, "open": 8.65, "high": 8.65, "low": 5.6, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-11-06T13:56:13", "percent_change": -25.7955, "prev_day_close": 6.30000019073486}, {"option": "CRM270115P00250000", "bid": 39.5, "bid_size": 361.0, "ask": 42.4, "ask_size": 328.0, "iv": 0.4558, "open_interest": 3765.0, "volume": 2.0, "delta": -0.7496, "gamma": 0.0078, "vega": 0.2958, "theta": -0.1032, "rho": -0.2502, "theo": 41.0915, "change": 3.975, "open": 39.59, "high": 39.59, "low": 39.4, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-11-06T13:14:09", "percent_change": 11.2209, "prev_day_close": 40.7000007629394}, {"option": "CRM270115C00260000", "bid": 4.15, "bid_size": 146.0, "ask": 4.85, "ask_size": 409.0, "iv": 0.4629, "open_interest": 9299.0, "volume": 95.0, "delta": 0.2025, "gamma": 0.0066, "vega": 0.2644, "theta": -0.0856, "rho": 0.0748, "theo": 4.3589, "change": -1.78, "open": 5.23, "high": 5.23, "low": 3.8, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T15:38:37", "percent_change": -27.8125, "prev_day_close": 4.625}, {"option": "CRM270115P00260000", "bid": 47.7, "bid_size": 147.0, "ask": 50.65, "ask_size": 274.0, "iv": 0.4489, "open_interest": 659.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0069, "vega": 0.2484, "theta": -0.0898, "rho": -0.2479, "theo": 49.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.05, "last_trade_time": "2026-11-05T14:29:32", "percent_change": 0.0, "prev_day_close": 49.0750007629394}, {"option": "CRM270115C00270000", "bid": 2.79, "bid_size": 207.0, "ask": 3.3, "ask_size": 117.0, "iv": 0.4557, "open_interest": 2310.0, "volume": 165.0, "delta": 0.1525, "gamma": 0.0055, "vega": 0.2213, "theta": -0.071, "rho": 0.0566, "theo": 3.0384, "change": -1.6, "open": 5.15, "high": 5.15, "low": 2.91, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:44:11", "percent_change": -34.7826, "prev_day_close": 3.14999997615814}, {"option": "CRM270115P00270000", "bid": 56.0, "bid_size": 186.0, "ask": 59.75, "ask_size": 292.0, "iv": 0.4411, "open_interest": 381.0, "volume": 2.0, "delta": -0.867, "gamma": 0.006, "vega": 0.1984, "theta": -0.0769, "rho": -0.2293, "theo": 58.0973, "change": 5.305, "open": 57.23, "high": 57.23, "low": 57.23, "tick": "up", "last_trade_price": 57.23, "last_trade_time": "2026-11-06T13:07:47", "percent_change": 10.2167, "prev_day_close": 57.6749992370606}, {"option": "CRM270115C00280000", "bid": 2.1, "bid_size": 1.0, "ask": 2.3, "ask_size": 277.0, "iv": 0.46, "open_interest": 3028.0, "volume": 23.0, "delta": 0.1131, "gamma": 0.0045, "vega": 0.1805, "theta": -0.0574, "rho": 0.0422, "theo": 2.1027, "change": -0.975, "open": 2.6, "high": 2.69, "low": 2.11, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T15:43:46", "percent_change": -30.5164, "prev_day_close": 2.22500002384186}, {"option": "CRM270115P00280000", "bid": 65.15, "bid_size": 313.0, "ask": 68.85, "ask_size": 281.0, "iv": 0.4338, "open_interest": 100.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0051, "vega": 0.1472, "theta": -0.0655, "rho": -0.1902, "theo": 67.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-10-22T09:53:24", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "CRM270115C00290000", "bid": 1.34, "bid_size": 72.0, "ask": 1.6, "ask_size": 97.0, "iv": 0.4562, "open_interest": 3816.0, "volume": 26.0, "delta": 0.0832, "gamma": 0.0036, "vega": 0.1444, "theta": -0.0457, "rho": 0.0311, "theo": 1.4567, "change": -0.74, "open": 1.74, "high": 1.77, "low": 1.39, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T14:59:35", "percent_change": -32.8889, "prev_day_close": 1.5}, {"option": "CRM270115P00290000", "bid": 74.65, "bid_size": 279.0, "ask": 78.25, "ask_size": 255.0, "iv": 0.4033, "open_interest": 108.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0043, "vega": 0.0971, "theta": -0.0565, "rho": -0.1335, "theo": 76.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-10-23T10:20:23", "percent_change": 0.0, "prev_day_close": 76.2250022888184}, {"option": "CRM270115C00300000", "bid": 1.0, "bid_size": 1.0, "ask": 1.12, "ask_size": 133.0, "iv": 0.4613, "open_interest": 7053.0, "volume": 42.0, "delta": 0.0613, "gamma": 0.0028, "vega": 0.1144, "theta": -0.0362, "rho": 0.0229, "theo": 1.0186, "change": -0.61, "open": 1.25, "high": 1.5, "low": 0.96, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:59:33", "percent_change": -37.8882, "prev_day_close": 1.08499997854233}, {"option": "CRM270115P00300000", "bid": 84.35, "bid_size": 88.0, "ask": 87.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0031, "vega": 0.0558, "theta": -0.0431, "rho": -0.0731, "theo": 86.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.68, "last_trade_time": "2026-10-23T10:20:23", "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "CRM270115C00310000", "bid": 0.38, "bid_size": 685.0, "ask": 1.06, "ask_size": 617.0, "iv": 0.4612, "open_interest": 1451.0, "volume": 1.0, "delta": 0.0454, "gamma": 0.0022, "vega": 0.0905, "theta": -0.0286, "rho": 0.017, "theo": 0.7236, "change": -0.125, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T11:58:41", "percent_change": -10.917, "prev_day_close": 0.814999967813492}, {"option": "CRM270115P00310000", "bid": 94.25, "bid_size": 87.0, "ask": 97.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0018, "vega": 0.0247, "theta": -0.0227, "rho": -0.0344, "theo": 96.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.77, "last_trade_time": "2026-09-16T15:46:50", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "CRM270115C00320000", "bid": 0.41, "bid_size": 72.0, "ask": 0.6, "ask_size": 202.0, "iv": 0.4641, "open_interest": 4578.0, "volume": 23.0, "delta": 0.034, "gamma": 0.0017, "vega": 0.0717, "theta": -0.0228, "rho": 0.0128, "theo": 0.5243, "change": -0.375, "open": 0.7, "high": 0.7, "low": 0.43, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:21:23", "percent_change": -42.8571, "prev_day_close": 0.515000000596046}, {"option": "CRM270115P00320000", "bid": 104.25, "bid_size": 5.0, "ask": 107.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0009, "vega": 0.0085, "theta": -0.008, "rho": -0.0072, "theo": 106.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.58, "last_trade_time": "2026-10-12T12:28:24", "percent_change": 0.0, "prev_day_close": 105.350002288818}, {"option": "CRM270115C00330000", "bid": 0.25, "bid_size": 136.0, "ask": 0.7, "ask_size": 1088.0, "iv": 0.4883, "open_interest": 1139.0, "volume": 5.0, "delta": 0.0259, "gamma": 0.0014, "vega": 0.0571, "theta": -0.0183, "rho": 0.0097, "theo": 0.3878, "change": -0.31, "open": 0.43, "high": 0.43, "low": 0.36, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:21:23", "percent_change": -44.9275, "prev_day_close": 0.385000005364418}, {"option": "CRM270115P00330000", "bid": 114.25, "bid_size": 60.0, "ask": 118.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0011, "rho": -0.0036, "theo": 116.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.67, "last_trade_time": "2026-08-28T15:16:44", "percent_change": 0.0, "prev_day_close": 115.350002288818}, {"option": "CRM270115C00340000", "bid": 0.01, "bid_size": 809.0, "ask": 0.56, "ask_size": 1079.0, "iv": 0.4788, "open_interest": 1056.0, "volume": 10.0, "delta": 0.0199, "gamma": 0.0011, "vega": 0.046, "theta": -0.0149, "rho": 0.0074, "theo": 0.2927, "change": -0.29, "open": 0.71, "high": 0.71, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:42:25", "percent_change": -52.7273, "prev_day_close": 0.245000004768372}, {"option": "CRM270115P00340000", "bid": 124.2, "bid_size": 60.0, "ask": 127.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.7, "last_trade_time": "2026-06-23T10:47:37", "percent_change": 0.0, "prev_day_close": 125.424999237061}, {"option": "CRM270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 1371.0, "iv": 0.5352, "open_interest": 1502.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0008, "vega": 0.0373, "theta": -0.0122, "rho": 0.0058, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T15:54:59", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "CRM270115P00350000", "bid": 134.05, "bid_size": 62.0, "ask": 137.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.52, "last_trade_time": "2026-05-22T09:30:30", "percent_change": 0.0, "prev_day_close": 135.324996948242}, {"option": "CRM270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1161.0, "iv": 0.5536, "open_interest": 640.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0007, "vega": 0.0306, "theta": -0.0101, "rho": 0.0046, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T15:27:34", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRM270115P00360000", "bid": 144.25, "bid_size": 60.0, "ask": 147.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.3, "last_trade_time": "2026-09-15T11:56:52", "percent_change": 0.0, "prev_day_close": 145.474998474121}, {"option": "CRM270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 1101.0, "iv": 0.5475, "open_interest": 1890.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0006, "vega": 0.0253, "theta": -0.0085, "rho": 0.0037, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:27:35", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "CRM270115P00370000", "bid": 154.2, "bid_size": 61.0, "ask": 157.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 156.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.91, "last_trade_time": "2026-09-15T11:11:59", "percent_change": 0.0, "prev_day_close": 155.424995422363}, {"option": "CRM270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1148.0, "iv": 0.5643, "open_interest": 475.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0005, "vega": 0.0211, "theta": -0.0072, "rho": 0.003, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:53:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRM270115P00380000", "bid": 164.2, "bid_size": 65.0, "ask": 167.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 166.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.3, "last_trade_time": "2026-03-13T15:12:58", "percent_change": 0.0, "prev_day_close": 165.400001525879}, {"option": "CRM270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1061.0, "iv": 0.6086, "open_interest": 181.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0177, "theta": -0.0061, "rho": 0.0025, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:04:33", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "CRM270115P00390000", "bid": 174.2, "bid_size": 63.0, "ask": 177.85, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 176.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.61, "last_trade_time": "2025-11-14T13:46:37", "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "CRM270115C00400000", "bid": 0.04, "bid_size": 10.0, "ask": 0.2, "ask_size": 775.0, "iv": 0.5566, "open_interest": 2724.0, "volume": 1.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.015, "theta": -0.0052, "rho": 0.002, "theo": 0.0762, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:08:53", "percent_change": -44.4444, "prev_day_close": 0.120000001043081}, {"option": "CRM270115P00400000", "bid": 184.2, "bid_size": 63.0, "ask": 187.85, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 186.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-09-09T15:18:14", "percent_change": 0.0, "prev_day_close": 185.399993896484}, {"option": "CRM270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1209.0, "iv": 0.6171, "open_interest": 198.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0128, "theta": -0.0045, "rho": 0.0017, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:42:18", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "CRM270115P00410000", "bid": 194.2, "bid_size": 62.0, "ask": 197.85, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 196.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.3, "last_trade_time": "2025-12-02T14:19:45", "percent_change": 0.0, "prev_day_close": 195.349998474121}, {"option": "CRM270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1001.0, "iv": 0.6347, "open_interest": 338.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.011, "theta": -0.0039, "rho": 0.0014, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:44:06", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CRM270115P00420000", "bid": 204.2, "bid_size": 61.0, "ask": 207.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 206.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.85, "last_trade_time": "2025-03-25T12:24:02", "percent_change": 0.0, "prev_day_close": 205.299995422363}, {"option": "CRM270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1293.0, "iv": 0.6359, "open_interest": 1012.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0034, "rho": 0.0012, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-16T11:51:47", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CRM270115P00430000", "bid": 214.2, "bid_size": 61.0, "ask": 217.75, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 216.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.32, "last_trade_time": "2025-03-26T11:28:11", "percent_change": 0.0, "prev_day_close": 215.324996948242}, {"option": "CRM270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 606.0, "iv": 0.6516, "open_interest": 242.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0083, "theta": -0.003, "rho": 0.001, "theo": 0.0389, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:42:54", "percent_change": -14.2857, "prev_day_close": 0.165000006556511}, {"option": "CRM270115P00440000", "bid": 224.25, "bid_size": 5.0, "ask": 227.65, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.3, "last_trade_time": "2026-10-12T09:34:35", "percent_change": 0.0, "prev_day_close": 225.399993896484}, {"option": "CRM270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 529.0, "iv": 0.7085, "open_interest": 501.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0027, "rho": 0.0009, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T13:15:23", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CRM270115P00450000", "bid": 234.2, "bid_size": 60.0, "ask": 237.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 236.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.35, "last_trade_time": "2025-08-15T11:33:18", "percent_change": 0.0, "prev_day_close": 235.450004577637}, {"option": "CRM270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 293.0, "iv": 0.8792, "open_interest": 124.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0024, "rho": 0.0008, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T11:47:36", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CRM270115P00460000", "bid": 244.2, "bid_size": 62.0, "ask": 247.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 246.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.25, "last_trade_time": "2025-02-26T15:37:48", "percent_change": 0.0, "prev_day_close": 245.174995422363}, {"option": "CRM270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 380.0, "iv": 0.8987, "open_interest": 224.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0021, "rho": 0.0007, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-31T09:36:39", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CRM270115P00470000", "bid": 254.2, "bid_size": 62.0, "ask": 257.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 256.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.2, "last_trade_time": "2025-02-20T15:21:53", "percent_change": 0.0, "prev_day_close": 255.324996948242}, {"option": "CRM270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 147.0, "iv": 0.76, "open_interest": 124.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.005, "theta": -0.0019, "rho": 0.0006, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-02T13:28:09", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CRM270115P00480000", "bid": 264.2, "bid_size": 61.0, "ask": 267.65, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 266.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.05, "last_trade_time": "2025-02-28T10:58:21", "percent_change": 0.0, "prev_day_close": 265.375}, {"option": "CRM270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 499.0, "iv": 0.9356, "open_interest": 225.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0017, "rho": 0.0005, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-02T10:57:29", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CRM270115P00490000", "bid": 274.2, "bid_size": 66.0, "ask": 277.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 276.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.3, "last_trade_time": "2026-10-22T09:34:52", "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "CRM270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 140.0, "iv": 0.666, "open_interest": 1820.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.004, "theta": -0.0016, "rho": 0.0005, "theo": 0.0174, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:42:54", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "CRM270115P00500000", "bid": 284.2, "bid_size": 66.0, "ask": 287.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 286.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.54, "last_trade_time": "2025-02-27T15:51:36", "percent_change": 0.0, "prev_day_close": 285.399993896484}, {"option": "CRM270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 607.0, "iv": 0.839, "open_interest": 120.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0014, "rho": 0.0004, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:14:01", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CRM270115P00510000", "bid": 294.45, "bid_size": 61.0, "ask": 297.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 296.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.1, "last_trade_time": "2025-10-09T15:38:33", "percent_change": 0.0, "prev_day_close": 295.350006103516}, {"option": "CRM270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 162.0, "iv": 0.8574, "open_interest": 267.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0013, "rho": 0.0004, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-04T14:59:07", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CRM270115P00520000", "bid": 304.2, "bid_size": 61.0, "ask": 307.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 306.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.85, "last_trade_time": "2025-02-26T12:00:59", "percent_change": 0.0, "prev_day_close": 305.349990844727}, {"option": "CRM270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 801.0, "iv": 0.8741, "open_interest": 470.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0029, "theta": -0.0012, "rho": 0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:15:25", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CRM270115P00530000", "bid": 314.15, "bid_size": 65.0, "ask": 317.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 316.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.23, "last_trade_time": "2025-07-23T14:46:49", "percent_change": 0.0, "prev_day_close": 315.350006103516}, {"option": "CRM270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 442.0, "iv": 1.0192, "open_interest": 386.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.0011, "rho": 0.0003, "theo": 0.0112, "change": -0.085, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:03:29", "percent_change": -80.9524, "prev_day_close": 0.109999999403954}, {"option": "CRM270115P00540000", "bid": 324.25, "bid_size": 65.0, "ask": 327.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 326.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 302.59, "last_trade_time": "2026-09-18T15:48:00", "percent_change": 0.0, "prev_day_close": 325.450012207031}, {"option": "CRM270115C00550000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 20.0, "iv": 0.678, "open_interest": 5467.0, "volume": 19.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.001, "rho": 0.0003, "theo": 0.0102, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:15:12", "percent_change": 33.3333, "prev_day_close": 0.0199999995529652}, {"option": "CRM270115P00550000", "bid": 334.2, "bid_size": 58.0, "ask": 337.75, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 336.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 312.57, "last_trade_time": "2026-09-18T15:48:00", "percent_change": 0.0, "prev_day_close": 335.324996948242}, {"option": "CRM270219C00080000", "bid": 133.1, "bid_size": 54.0, "ask": 135.9, "ask_size": 33.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0019, "rho": 0.2263, "theo": 134.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-09-08T13:47:23", "percent_change": 0.0, "prev_day_close": 135.274993896484}, {"option": "CRM270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 282.0, "iv": 1.0454, "open_interest": 13.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0019, "rho": -0.0011, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T15:45:04", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "CRM270219C00085000", "bid": 128.1, "bid_size": 54.0, "ask": 131.7, "ask_size": 61.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0024, "rho": 0.24, "theo": 129.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.574996948242}, {"option": "CRM270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 376.0, "iv": 0.9886, "open_interest": 19.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0024, "rho": -0.0015, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T10:37:20", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CRM270219C00090000", "bid": 123.2, "bid_size": 44.0, "ask": 126.75, "ask_size": 4.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0031, "rho": 0.2537, "theo": 124.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "CRM270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 146.0, "iv": 0.8641, "open_interest": 15.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0032, "rho": -0.002, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-27T13:20:14", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "CRM270219C00095000", "bid": 118.3, "bid_size": 53.0, "ask": 121.85, "ask_size": 5.0, "iv": 0.7511, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0145, "theta": -0.004, "rho": 0.2671, "theo": 119.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.49, "last_trade_time": "2026-08-19T10:51:42", "percent_change": 0.0, "prev_day_close": 120.600002288818}, {"option": "CRM270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 550.0, "iv": 0.7231, "open_interest": 32.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0145, "theta": -0.004, "rho": -0.0027, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T10:31:23", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "CRM270219C00100000", "bid": 113.45, "bid_size": 40.0, "ask": 116.95, "ask_size": 5.0, "iv": 0.7229, "open_interest": 11.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0188, "theta": -0.0051, "rho": 0.2804, "theo": 114.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.23, "last_trade_time": "2026-10-06T13:36:05", "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "CRM270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 496.0, "iv": 0.655, "open_interest": 43.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0189, "theta": -0.0051, "rho": -0.0036, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-07-21T14:43:29", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "CRM270219C00105000", "bid": 108.45, "bid_size": 45.0, "ask": 111.8, "ask_size": 48.0, "iv": 0.6457, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0243, "theta": -0.0065, "rho": 0.2932, "theo": 109.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.33, "last_trade_time": "2026-06-22T10:07:40", "percent_change": 0.0, "prev_day_close": 110.924999237061}, {"option": "CRM270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 518.0, "iv": 0.7008, "open_interest": 10.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0244, "theta": -0.0065, "rho": -0.0048, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T14:16:23", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "CRM270219C00110000", "bid": 103.7, "bid_size": 49.0, "ask": 107.2, "ask_size": 55.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0311, "theta": -0.0082, "rho": 0.3058, "theo": 105.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.974998474121}, {"option": "CRM270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 518.0, "iv": 0.6471, "open_interest": 9.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.0314, "theta": -0.0082, "rho": -0.0064, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T15:16:54", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "CRM270219C00115000", "bid": 98.8, "bid_size": 55.0, "ask": 102.35, "ask_size": 65.0, "iv": 0.6365, "open_interest": 1.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0005, "vega": 0.0395, "theta": -0.0102, "rho": 0.3178, "theo": 100.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.56, "last_trade_time": "2026-07-09T10:52:54", "percent_change": 0.0, "prev_day_close": 100.875}, {"option": "CRM270219P00115000", "bid": 0.04, "bid_size": 572.0, "ask": 1.1, "ask_size": 747.0, "iv": 0.6213, "open_interest": 73.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0005, "vega": 0.0396, "theta": -0.0102, "rho": -0.0085, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T15:14:22", "percent_change": 0.0, "prev_day_close": 0.369999993592501}, {"option": "CRM270219C00120000", "bid": 94.0, "bid_size": 65.0, "ask": 97.35, "ask_size": 56.0, "iv": 0.6039, "open_interest": 32.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0007, "vega": 0.0497, "theta": -0.0126, "rho": 0.3292, "theo": 95.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.7, "last_trade_time": "2026-09-03T09:41:23", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "CRM270219P00120000", "bid": 0.16, "bid_size": 453.0, "ask": 1.0, "ask_size": 557.0, "iv": 0.5858, "open_interest": 50.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0007, "vega": 0.05, "theta": -0.0127, "rho": -0.0111, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T12:58:08", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "CRM270219C00125000", "bid": 89.15, "bid_size": 146.0, "ask": 92.7, "ask_size": 38.0, "iv": 0.5925, "open_interest": 10.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0008, "vega": 0.0618, "theta": -0.0155, "rho": 0.3399, "theo": 90.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-18T13:23:16", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "CRM270219P00125000", "bid": 0.28, "bid_size": 311.0, "ask": 1.34, "ask_size": 618.0, "iv": 0.5838, "open_interest": 31.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0008, "vega": 0.062, "theta": -0.0156, "rho": -0.0143, "theo": 0.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-02T12:29:38", "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "CRM270219C00130000", "bid": 85.0, "bid_size": 17.0, "ask": 87.3, "ask_size": 17.0, "iv": 0.5744, "open_interest": 1.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0011, "vega": 0.0762, "theta": -0.0189, "rho": 0.3497, "theo": 85.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.75, "last_trade_time": "2026-11-05T09:33:09", "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "CRM270219P00130000", "bid": 0.22, "bid_size": 381.0, "ask": 1.49, "ask_size": 472.0, "iv": 0.5532, "open_interest": 10.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0011, "vega": 0.0765, "theta": -0.019, "rho": -0.0184, "theo": 0.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:17:13", "percent_change": 0.0, "prev_day_close": 0.75500001013279}, {"option": "CRM270219C00135000", "bid": 79.85, "bid_size": 125.0, "ask": 82.6, "ask_size": 17.0, "iv": 0.5389, "open_interest": 1.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0013, "vega": 0.0928, "theta": -0.0227, "rho": 0.3585, "theo": 81.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-07-15T12:01:27", "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "CRM270219P00135000", "bid": 0.59, "bid_size": 496.0, "ask": 1.78, "ask_size": 806.0, "iv": 0.5531, "open_interest": 35.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0013, "vega": 0.0933, "theta": -0.0229, "rho": -0.0234, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-16T14:43:19", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "CRM270219C00140000", "bid": 75.4, "bid_size": 93.0, "ask": 78.6, "ask_size": 108.0, "iv": 0.5653, "open_interest": 15.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0016, "vega": 0.1118, "theta": -0.0271, "rho": 0.3661, "theo": 76.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.72, "last_trade_time": "2026-09-17T11:59:08", "percent_change": 0.0, "prev_day_close": 77.1749992370606}, {"option": "CRM270219P00140000", "bid": 1.05, "bid_size": 270.0, "ask": 1.66, "ask_size": 993.0, "iv": 0.5324, "open_interest": 562.0, "volume": 7.0, "delta": -0.0465, "gamma": 0.0016, "vega": 0.1124, "theta": -0.0274, "rho": -0.0295, "theo": 1.2503, "change": 0.42, "open": 1.21, "high": 1.3, "low": 1.02, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:45:28", "percent_change": 47.7273, "prev_day_close": 1.25499999523163}, {"option": "CRM270219C00145000", "bid": 71.0, "bid_size": 11.0, "ask": 74.05, "ask_size": 151.0, "iv": 0.5596, "open_interest": 5.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.002, "vega": 0.1332, "theta": -0.032, "rho": 0.3723, "theo": 71.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.05, "last_trade_time": "2026-10-30T09:39:22", "percent_change": 0.0, "prev_day_close": 72.5250015258789}, {"option": "CRM270219P00145000", "bid": 0.94, "bid_size": 525.0, "ask": 1.95, "ask_size": 397.0, "iv": 0.504, "open_interest": 74.0, "volume": 1.0, "delta": -0.058, "gamma": 0.002, "vega": 0.1342, "theta": -0.0323, "rho": -0.0369, "theo": 1.6035, "change": 0.295, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T10:14:04", "percent_change": 24.2798, "prev_day_close": 1.44500002264976}, {"option": "CRM270219C00150000", "bid": 66.5, "bid_size": 12.0, "ask": 69.4, "ask_size": 145.0, "iv": 0.5433, "open_interest": 19.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0023, "vega": 0.1567, "theta": -0.0374, "rho": 0.377, "theo": 67.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.24, "last_trade_time": "2026-10-29T15:36:04", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "CRM270219P00150000", "bid": 1.64, "bid_size": 336.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.5007, "open_interest": 68.0, "volume": 10.0, "delta": -0.0717, "gamma": 0.0023, "vega": 0.1576, "theta": -0.0377, "rho": -0.0454, "theo": 2.0395, "change": 0.8, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T11:29:01", "percent_change": 53.6913, "prev_day_close": 1.89500004053116}, {"option": "CRM270219C00155000", "bid": 61.8, "bid_size": 130.0, "ask": 64.95, "ask_size": 136.0, "iv": 0.5246, "open_interest": 34.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0027, "vega": 0.1824, "theta": -0.0431, "rho": 0.3799, "theo": 63.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.08, "last_trade_time": "2026-10-27T13:58:18", "percent_change": 0.0, "prev_day_close": 63.5249977111816}, {"option": "CRM270219P00155000", "bid": 1.83, "bid_size": 699.0, "ask": 2.9, "ask_size": 360.0, "iv": 0.493, "open_interest": 178.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0028, "vega": 0.1832, "theta": -0.0436, "rho": -0.0556, "theo": 2.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-03T13:04:06", "percent_change": 0.0, "prev_day_close": 2.36500006914139}, {"option": "CRM270219C00160000", "bid": 57.7, "bid_size": 102.0, "ask": 60.9, "ask_size": 201.0, "iv": 0.5284, "open_interest": 52.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0032, "vega": 0.2094, "theta": -0.0492, "rho": 0.3812, "theo": 58.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.2, "last_trade_time": "2026-09-14T14:30:52", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "CRM270219P00160000", "bid": 2.52, "bid_size": 432.0, "ask": 4.45, "ask_size": 612.0, "iv": 0.5124, "open_interest": 144.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0032, "vega": 0.2106, "theta": -0.0498, "rho": -0.0669, "theo": 3.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T09:37:55", "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "CRM270219C00165000", "bid": 53.7, "bid_size": 18.0, "ask": 56.05, "ask_size": 176.0, "iv": 0.5093, "open_interest": 34.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0036, "vega": 0.2378, "theta": -0.0554, "rho": 0.3805, "theo": 54.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.77, "last_trade_time": "2026-11-03T12:42:55", "percent_change": 0.0, "prev_day_close": 55.0749988555908}, {"option": "CRM270219P00165000", "bid": 3.15, "bid_size": 476.0, "ask": 4.7, "ask_size": 584.0, "iv": 0.4926, "open_interest": 69.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0037, "vega": 0.2393, "theta": -0.0561, "rho": -0.0799, "theo": 3.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T11:46:37", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CRM270219C00170000", "bid": 49.5, "bid_size": 238.0, "ask": 52.45, "ask_size": 262.0, "iv": 0.5088, "open_interest": 49.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0041, "vega": 0.2665, "theta": -0.0618, "rho": 0.378, "theo": 50.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.07, "last_trade_time": "2026-11-05T13:01:39", "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "CRM270219P00170000", "bid": 4.3, "bid_size": 404.0, "ask": 5.65, "ask_size": 534.0, "iv": 0.4942, "open_interest": 244.0, "volume": 1.0, "delta": -0.1503, "gamma": 0.0042, "vega": 0.2686, "theta": -0.0626, "rho": -0.0946, "theo": 4.8798, "change": 1.05, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T11:05:06", "percent_change": 28.6104, "prev_day_close": 4.77500009536743}, {"option": "CRM270219C00175000", "bid": 45.6, "bid_size": 257.0, "ask": 48.0, "ask_size": 188.0, "iv": 0.4937, "open_interest": 46.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0046, "vega": 0.2952, "theta": -0.068, "rho": 0.3735, "theo": 46.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.86, "last_trade_time": "2026-11-04T10:03:48", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "CRM270219P00175000", "bid": 5.65, "bid_size": 99.0, "ask": 6.6, "ask_size": 436.0, "iv": 0.4933, "open_interest": 315.0, "volume": 2.0, "delta": -0.1761, "gamma": 0.0047, "vega": 0.297, "theta": -0.0691, "rho": -0.1102, "theo": 5.9294, "change": 1.325, "open": 5.65, "high": 5.85, "low": 5.65, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T12:56:32", "percent_change": 29.2818, "prev_day_close": 5.89999985694885}, {"option": "CRM270219C00180000", "bid": 41.55, "bid_size": 402.0, "ask": 44.25, "ask_size": 184.0, "iv": 0.4845, "open_interest": 228.0, "volume": 2.0, "delta": 0.799, "gamma": 0.0051, "vega": 0.3233, "theta": -0.0741, "rho": 0.3672, "theo": 42.8529, "change": -6.125, "open": 43.1, "high": 43.1, "low": 43.1, "tick": "no_change", "last_trade_price": 43.1, "last_trade_time": "2026-11-06T15:03:09", "percent_change": -12.4429, "prev_day_close": 43.375}, {"option": "CRM270219P00180000", "bid": 6.75, "bid_size": 298.0, "ask": 7.5, "ask_size": 335.0, "iv": 0.4826, "open_interest": 137.0, "volume": 4.0, "delta": -0.2043, "gamma": 0.0052, "vega": 0.3251, "theta": -0.0753, "rho": -0.1274, "theo": 7.1378, "change": 1.425, "open": 6.8, "high": 7.0, "low": 6.78, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T13:09:42", "percent_change": 25.5605, "prev_day_close": 7.04999995231628}, {"option": "CRM270219C00185000", "bid": 38.65, "bid_size": 33.0, "ask": 40.65, "ask_size": 222.0, "iv": 0.4902, "open_interest": 82.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0055, "vega": 0.3498, "theta": -0.0797, "rho": 0.3592, "theo": 39.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.33, "last_trade_time": "2026-10-23T14:07:52", "percent_change": 0.0, "prev_day_close": 39.8250007629394}, {"option": "CRM270219P00185000", "bid": 8.15, "bid_size": 109.0, "ask": 9.6, "ask_size": 762.0, "iv": 0.4899, "open_interest": 129.0, "volume": 34.0, "delta": -0.2347, "gamma": 0.0056, "vega": 0.3517, "theta": -0.0811, "rho": -0.145, "theo": 8.5123, "change": 1.35, "open": 7.95, "high": 8.98, "low": 7.95, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T15:33:57", "percent_change": 19.2857, "prev_day_close": 8.375}, {"option": "CRM270219C00190000", "bid": 35.15, "bid_size": 118.0, "ask": 37.25, "ask_size": 299.0, "iv": 0.4849, "open_interest": 137.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.006, "vega": 0.3746, "theta": -0.0849, "rho": 0.3493, "theo": 35.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.38, "last_trade_time": "2026-11-04T11:01:26", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "CRM270219P00190000", "bid": 9.65, "bid_size": 281.0, "ask": 10.35, "ask_size": 31.0, "iv": 0.4746, "open_interest": 355.0, "volume": 5.0, "delta": -0.267, "gamma": 0.0061, "vega": 0.3761, "theta": -0.0865, "rho": -0.1647, "theo": 10.0618, "change": 1.94, "open": 10.2, "high": 10.24, "low": 10.2, "tick": "no_change", "last_trade_price": 10.24, "last_trade_time": "2026-11-06T10:46:18", "percent_change": 23.3735, "prev_day_close": 9.92500019073486}, {"option": "CRM270219C00195000", "bid": 32.0, "bid_size": 43.0, "ask": 34.0, "ask_size": 188.0, "iv": 0.4819, "open_interest": 148.0, "volume": 13.0, "delta": 0.704, "gamma": 0.0064, "vega": 0.3965, "theta": -0.0894, "rho": 0.3382, "theo": 32.6454, "change": -4.79, "open": 34.04, "high": 34.04, "low": 33.51, "tick": "down", "last_trade_price": 33.51, "last_trade_time": "2026-11-06T12:49:41", "percent_change": -12.5065, "prev_day_close": 33.0749998092651}, {"option": "CRM270219P00195000", "bid": 10.8, "bid_size": 474.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.4644, "open_interest": 335.0, "volume": 2.0, "delta": -0.3011, "gamma": 0.0065, "vega": 0.3982, "theta": -0.0912, "rho": -0.184, "theo": 11.7912, "change": 1.735, "open": 11.56, "high": 11.56, "low": 11.56, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-11-06T14:23:48", "percent_change": 17.659, "prev_day_close": 11.4250001907349}, {"option": "CRM270219C00200000", "bid": 28.6, "bid_size": 339.0, "ask": 31.3, "ask_size": 390.0, "iv": 0.4778, "open_interest": 156.0, "volume": 8.0, "delta": 0.6695, "gamma": 0.0067, "vega": 0.4157, "theta": -0.0931, "rho": 0.3254, "theo": 29.6191, "change": -5.075, "open": 30.49, "high": 30.49, "low": 30.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T14:55:52", "percent_change": -14.469, "prev_day_close": 30.1999998092651}, {"option": "CRM270219P00200000", "bid": 13.15, "bid_size": 269.0, "ask": 14.35, "ask_size": 353.0, "iv": 0.4709, "open_interest": 249.0, "volume": 70.0, "delta": -0.3367, "gamma": 0.0069, "vega": 0.4173, "theta": -0.0953, "rho": -0.2028, "theo": 13.7052, "change": 1.92, "open": 13.8, "high": 14.05, "low": 13.1, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-11-06T15:46:46", "percent_change": 16.6957, "prev_day_close": 13.4249997138977}, {"option": "CRM270219C00210000", "bid": 23.6, "bid_size": 14.0, "ask": 24.55, "ask_size": 26.0, "iv": 0.466, "open_interest": 157.0, "volume": 24.0, "delta": 0.5971, "gamma": 0.0073, "vega": 0.4436, "theta": -0.0982, "rho": 0.2967, "theo": 24.0753, "change": -4.705, "open": 26.03, "high": 26.06, "low": 23.63, "tick": "down", "last_trade_price": 24.17, "last_trade_time": "2026-11-06T15:55:23", "percent_change": -16.2944, "prev_day_close": 24.5250005722046}, {"option": "CRM270219P00210000", "bid": 17.8, "bid_size": 12.0, "ask": 18.35, "ask_size": 8.0, "iv": 0.4632, "open_interest": 456.0, "volume": 134.0, "delta": -0.411, "gamma": 0.0075, "vega": 0.4439, "theta": -0.1008, "rho": -0.2422, "theo": 18.1015, "change": 2.305, "open": 16.99, "high": 18.8, "low": 16.99, "tick": "down", "last_trade_price": 17.68, "last_trade_time": "2026-11-06T15:13:12", "percent_change": 14.9919, "prev_day_close": 17.7249994277954}, {"option": "CRM270219C00220000", "bid": 18.5, "bid_size": 382.0, "ask": 20.95, "ask_size": 534.0, "iv": 0.4679, "open_interest": 267.0, "volume": 26.0, "delta": 0.5229, "gamma": 0.0076, "vega": 0.4562, "theta": -0.0998, "rho": 0.2648, "theo": 19.2723, "change": -4.03, "open": 20.67, "high": 20.67, "low": 18.92, "tick": "down", "last_trade_price": 19.72, "last_trade_time": "2026-11-06T15:33:49", "percent_change": -16.9684, "prev_day_close": 19.8249998092651}, {"option": "CRM270219P00220000", "bid": 21.95, "bid_size": 444.0, "ask": 24.1, "ask_size": 293.0, "iv": 0.4528, "open_interest": 265.0, "volume": 110.0, "delta": -0.4874, "gamma": 0.0078, "vega": 0.4545, "theta": -0.1029, "rho": -0.2802, "theo": 23.2603, "change": 2.81, "open": 22.9, "high": 23.68, "low": 22.33, "tick": "up", "last_trade_price": 22.91, "last_trade_time": "2026-11-06T14:09:23", "percent_change": 13.9801, "prev_day_close": 22.8999996185303}, {"option": "CRM270219C00230000", "bid": 14.6, "bid_size": 313.0, "ask": 16.1, "ask_size": 317.0, "iv": 0.4561, "open_interest": 189.0, "volume": 26.0, "delta": 0.4495, "gamma": 0.0076, "vega": 0.4532, "theta": -0.0979, "rho": 0.2313, "theo": 15.1947, "change": -3.275, "open": 16.68, "high": 16.68, "low": 15.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T13:30:12", "percent_change": -17.1691, "prev_day_close": 15.3500003814697}, {"option": "CRM270219P00230000", "bid": 27.5, "bid_size": 147.0, "ask": 30.5, "ask_size": 256.0, "iv": 0.4483, "open_interest": 520.0, "volume": 10.0, "delta": -0.5634, "gamma": 0.0079, "vega": 0.4486, "theta": -0.1014, "rho": -0.3128, "theo": 29.1693, "change": 3.35, "open": 28.4, "high": 28.7, "low": 28.4, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-06T13:56:41", "percent_change": 13.215, "prev_day_close": 28.9000005722046}, {"option": "CRM270219C00240000", "bid": 11.4, "bid_size": 102.0, "ask": 13.5, "ask_size": 664.0, "iv": 0.4626, "open_interest": 471.0, "volume": 63.0, "delta": 0.3794, "gamma": 0.0074, "vega": 0.4359, "theta": -0.093, "rho": 0.1979, "theo": 11.8037, "change": -3.2, "open": 12.27, "high": 12.65, "low": 11.9, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T15:34:39", "percent_change": -20.915, "prev_day_close": 12.0749998092651}, {"option": "CRM270219P00240000", "bid": 34.35, "bid_size": 379.0, "ask": 37.2, "ask_size": 441.0, "iv": 0.4474, "open_interest": 565.0, "volume": 37.0, "delta": -0.6363, "gamma": 0.0077, "vega": 0.4271, "theta": -0.0967, "rho": -0.339, "theo": 35.7921, "change": 4.195, "open": 35.3, "high": 35.67, "low": 35.3, "tick": "up", "last_trade_price": 35.67, "last_trade_time": "2026-11-06T15:33:07", "percent_change": 13.328, "prev_day_close": 35.5249996185303}, {"option": "CRM270219C00250000", "bid": 9.0, "bid_size": 1.0, "ask": 9.7, "ask_size": 306.0, "iv": 0.451, "open_interest": 396.0, "volume": 172.0, "delta": 0.3145, "gamma": 0.007, "vega": 0.4068, "theta": -0.0857, "rho": 0.1659, "theo": 9.0415, "change": -2.725, "open": 8.72, "high": 10.0, "low": 8.72, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T15:46:13", "percent_change": -22.7557, "prev_day_close": 9.32499980926514}, {"option": "CRM270219P00250000", "bid": 41.45, "bid_size": 349.0, "ask": 44.5, "ask_size": 360.0, "iv": 0.4404, "open_interest": 173.0, "volume": 20.0, "delta": -0.7044, "gamma": 0.0073, "vega": 0.3923, "theta": -0.0896, "rho": -0.355, "theo": 43.0922, "change": 4.645, "open": 41.63, "high": 42.77, "low": 41.63, "tick": "up", "last_trade_price": 42.77, "last_trade_time": "2026-11-06T15:27:38", "percent_change": 12.1836, "prev_day_close": 42.625}, {"option": "CRM270219C00260000", "bid": 6.55, "bid_size": 313.0, "ask": 7.35, "ask_size": 126.0, "iv": 0.4428, "open_interest": 298.0, "volume": 4.0, "delta": 0.2563, "gamma": 0.0064, "vega": 0.3693, "theta": -0.0769, "rho": 0.1364, "theo": 6.8381, "change": -1.925, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T13:03:25", "percent_change": -20.9809, "prev_day_close": 7.0}, {"option": "CRM270219P00260000", "bid": 49.4, "bid_size": 173.0, "ask": 52.5, "ask_size": 361.0, "iv": 0.4386, "open_interest": 221.0, "volume": 12.0, "delta": -0.7657, "gamma": 0.0067, "vega": 0.3474, "theta": -0.0811, "rho": -0.3596, "theo": 50.9612, "change": 4.175, "open": 49.65, "high": 49.75, "low": 49.65, "tick": "no_change", "last_trade_price": 49.7, "last_trade_time": "2026-11-06T12:25:45", "percent_change": 9.17079, "prev_day_close": 50.6749992370606}, {"option": "CRM270219C00270000", "bid": 4.85, "bid_size": 458.0, "ask": 5.6, "ask_size": 430.0, "iv": 0.44, "open_interest": 503.0, "volume": 44.0, "delta": 0.2057, "gamma": 0.0057, "vega": 0.327, "theta": -0.0674, "rho": 0.1103, "theo": 5.1172, "change": -1.8, "open": 5.22, "high": 5.52, "low": 5.22, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T15:45:18", "percent_change": -25.1748, "prev_day_close": 5.30000019073486}, {"option": "CRM270219P00270000", "bid": 57.8, "bid_size": 45.0, "ask": 60.5, "ask_size": 97.0, "iv": 0.4292, "open_interest": 43.0, "volume": 4.0, "delta": -0.8199, "gamma": 0.0061, "vega": 0.2963, "theta": -0.0722, "rho": -0.3501, "theo": 59.3422, "change": 4.325, "open": 58.0, "high": 58.0, "low": 57.95, "tick": "no_change", "last_trade_price": 58.0, "last_trade_time": "2026-11-06T12:25:02", "percent_change": 8.05775, "prev_day_close": 59.1750011444092}, {"option": "CRM270219C00280000", "bid": 3.65, "bid_size": 116.0, "ask": 4.15, "ask_size": 249.0, "iv": 0.438, "open_interest": 212.0, "volume": 15.0, "delta": 0.163, "gamma": 0.0049, "vega": 0.2834, "theta": -0.0578, "rho": 0.088, "theo": 3.8008, "change": -1.525, "open": 4.2, "high": 4.27, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:51:19", "percent_change": -27.8539, "prev_day_close": 3.95000004768372}, {"option": "CRM270219P00280000", "bid": 66.1, "bid_size": 248.0, "ask": 69.8, "ask_size": 206.0, "iv": 0.4254, "open_interest": 32.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0055, "vega": 0.2421, "theta": -0.0641, "rho": -0.3179, "theo": 68.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.66, "last_trade_time": "2026-11-03T14:03:42", "percent_change": 0.0, "prev_day_close": 67.7250022888184}, {"option": "CRM270219C00290000", "bid": 2.72, "bid_size": 91.0, "ask": 3.05, "ask_size": 27.0, "iv": 0.4363, "open_interest": 258.0, "volume": 22.0, "delta": 0.128, "gamma": 0.0042, "vega": 0.2413, "theta": -0.0488, "rho": 0.0694, "theo": 2.8131, "change": -1.315, "open": 3.0, "high": 3.0, "low": 2.84, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-06T15:51:51", "percent_change": -31.497, "prev_day_close": 2.8400000333786}, {"option": "CRM270219P00290000", "bid": 75.35, "bid_size": 70.0, "ask": 78.95, "ask_size": 173.0, "iv": 0.422, "open_interest": 12.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0049, "vega": 0.1851, "theta": -0.0574, "rho": -0.2611, "theo": 77.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.36, "last_trade_time": "2026-10-30T15:31:34", "percent_change": 0.0, "prev_day_close": 76.7749977111816}, {"option": "CRM270219C00300000", "bid": 1.95, "bid_size": 226.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.4352, "open_interest": 448.0, "volume": 17.0, "delta": 0.0999, "gamma": 0.0035, "vega": 0.2027, "theta": -0.0407, "rho": 0.0544, "theo": 2.0834, "change": -0.89, "open": 2.15, "high": 2.35, "low": 2.15, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T12:34:09", "percent_change": -28.5256, "prev_day_close": 2.16499996185303}, {"option": "CRM270219P00300000", "bid": 84.8, "bid_size": 54.0, "ask": 88.45, "ask_size": 67.0, "iv": 0.4142, "open_interest": 1.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0043, "vega": 0.1276, "theta": -0.0505, "rho": -0.1922, "theo": 86.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.6, "last_trade_time": "2026-08-27T09:31:49", "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "CRM270219C00310000", "bid": 1.5, "bid_size": 13.0, "ask": 1.76, "ask_size": 15.0, "iv": 0.4387, "open_interest": 292.0, "volume": 1.0, "delta": 0.0779, "gamma": 0.0029, "vega": 0.1686, "theta": -0.0338, "rho": 0.0425, "theo": 1.55, "change": -0.76, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T15:29:50", "percent_change": -31.7992, "prev_day_close": 1.62999999523163}, {"option": "CRM270219P00310000", "bid": 94.45, "bid_size": 71.0, "ask": 98.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0034, "vega": 0.0714, "theta": -0.0465, "rho": -0.1096, "theo": 96.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.08, "last_trade_time": "2026-11-02T15:51:11", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "CRM270219C00320000", "bid": 1.04, "bid_size": 27.0, "ask": 1.32, "ask_size": 12.0, "iv": 0.4371, "open_interest": 153.0, "volume": 1.0, "delta": 0.0608, "gamma": 0.0024, "vega": 0.1395, "theta": -0.0279, "rho": 0.0332, "theo": 1.1622, "change": -0.48, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T10:00:18", "percent_change": -26.5193, "prev_day_close": 1.18000000715256}, {"option": "CRM270219P00320000", "bid": 104.25, "bid_size": 62.0, "ask": 107.75, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0021, "vega": 0.032, "theta": -0.0246, "rho": -0.0352, "theo": 106.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.724998474121}, {"option": "CRM270219C00330000", "bid": 0.5, "bid_size": 591.0, "ask": 1.45, "ask_size": 698.0, "iv": 0.4468, "open_interest": 156.0, "volume": 14.0, "delta": 0.0477, "gamma": 0.002, "vega": 0.1154, "theta": -0.0231, "rho": 0.0261, "theo": 0.8803, "change": -0.61, "open": 1.3, "high": 1.3, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T10:44:13", "percent_change": -42.6573, "prev_day_close": 1.07500001788139}, {"option": "CRM270219P00330000", "bid": 114.25, "bid_size": 61.0, "ask": 117.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0009, "vega": 0.0113, "theta": -0.0031, "rho": -0.0174, "theo": 116.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "CRM270219C00340000", "bid": 0.29, "bid_size": 633.0, "ask": 0.92, "ask_size": 537.0, "iv": 0.4341, "open_interest": 171.0, "volume": 2.0, "delta": 0.0377, "gamma": 0.0016, "vega": 0.0955, "theta": -0.0192, "rho": 0.0206, "theo": 0.6747, "change": -0.36, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:34:04", "percent_change": -33.9623, "prev_day_close": 0.560000017285347}, {"option": "CRM270219P00340000", "bid": 124.2, "bid_size": 61.0, "ask": 128.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.325000762939}, {"option": "CRM270219C00350000", "bid": 0.11, "bid_size": 756.0, "ask": 0.86, "ask_size": 839.0, "iv": 0.4408, "open_interest": 355.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0013, "vega": 0.0792, "theta": -0.016, "rho": 0.0164, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T12:37:12", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "CRM270219P00350000", "bid": 134.35, "bid_size": 60.0, "ask": 137.85, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "CRM270219C00360000", "bid": 0.01, "bid_size": 810.0, "ask": 0.74, "ask_size": 733.0, "iv": 0.4447, "open_interest": 128.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0011, "vega": 0.066, "theta": -0.0134, "rho": 0.0132, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T12:37:25", "percent_change": 0.0, "prev_day_close": 0.370000012218952}, {"option": "CRM270219P00360000", "bid": 144.2, "bid_size": 61.0, "ask": 147.85, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.699996948242}, {"option": "CRM270219C00370000", "bid": 0.06, "bid_size": 523.0, "ask": 0.63, "ask_size": 734.0, "iv": 0.4589, "open_interest": 104.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0009, "vega": 0.0553, "theta": -0.0113, "rho": 0.0106, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T12:37:39", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "CRM270219P00370000", "bid": 154.7, "bid_size": 61.0, "ask": 157.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 156.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "CRM270319C00080000", "bid": 133.5, "bid_size": 54.0, "ask": 137.0, "ask_size": 61.0, "iv": 0.809, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0032, "rho": 0.2817, "theo": 134.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.6, "last_trade_time": "2026-09-14T09:31:35", "percent_change": 0.0, "prev_day_close": 135.875}, {"option": "CRM270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 411.0, "iv": 0.936, "open_interest": 24.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0032, "rho": -0.0029, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-08T11:45:28", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CRM270319C00085000", "bid": 128.5, "bid_size": 60.0, "ask": 132.1, "ask_size": 61.0, "iv": 0.7546, "open_interest": 8.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0176, "theta": -0.004, "rho": 0.2986, "theo": 130.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-07-27T15:10:49", "percent_change": 0.0, "prev_day_close": 130.774993896484}, {"option": "CRM270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 131.0, "iv": 0.7268, "open_interest": 70.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0176, "theta": -0.004, "rho": -0.0038, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-06T15:55:34", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "CRM270319C00090000", "bid": 123.6, "bid_size": 60.0, "ask": 127.25, "ask_size": 61.0, "iv": 0.7223, "open_interest": 5.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0224, "theta": -0.005, "rho": 0.3151, "theo": 125.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.8, "last_trade_time": "2026-07-27T12:52:54", "percent_change": 0.0, "prev_day_close": 125.875}, {"option": "CRM270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 404.0, "iv": 0.6613, "open_interest": 16.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0225, "theta": -0.005, "rho": -0.005, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T11:26:34", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "CRM270319C00095000", "bid": 119.25, "bid_size": 15.0, "ask": 122.35, "ask_size": 61.0, "iv": 0.7381, "open_interest": 3.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0282, "theta": -0.0062, "rho": 0.3313, "theo": 120.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.12, "last_trade_time": "2026-09-08T10:14:00", "percent_change": 0.0, "prev_day_close": 121.075000762939}, {"option": "CRM270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 648.0, "iv": 0.6589, "open_interest": 40.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0283, "theta": -0.0062, "rho": -0.0064, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-23T15:11:00", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "CRM270319C00100000", "bid": 114.0, "bid_size": 58.0, "ask": 117.5, "ask_size": 61.0, "iv": 0.674, "open_interest": 73.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0353, "theta": -0.0076, "rho": 0.3471, "theo": 115.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.87, "last_trade_time": "2026-10-09T15:47:12", "percent_change": 0.0, "prev_day_close": 116.050003051758}, {"option": "CRM270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 701.0, "iv": 0.6321, "open_interest": 224.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0004, "vega": 0.0355, "theta": -0.0076, "rho": -0.0083, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T14:54:48", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "CRM270319C00105000", "bid": 109.2, "bid_size": 49.0, "ask": 112.7, "ask_size": 59.0, "iv": 0.6547, "open_interest": 3.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0439, "theta": -0.0092, "rho": 0.3623, "theo": 110.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.17, "last_trade_time": "2026-09-02T13:49:36", "percent_change": 0.0, "prev_day_close": 111.324996948242}, {"option": "CRM270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 782.0, "iv": 0.6064, "open_interest": 127.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0004, "vega": 0.0441, "theta": -0.0093, "rho": -0.0107, "theo": 0.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T14:39:20", "percent_change": 0.0, "prev_day_close": 0.405000004917383}, {"option": "CRM270319C00110000", "bid": 104.35, "bid_size": 43.0, "ask": 107.9, "ask_size": 65.0, "iv": 0.6302, "open_interest": 11.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0006, "vega": 0.0542, "theta": -0.0112, "rho": 0.3769, "theo": 105.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.27, "last_trade_time": "2026-09-02T13:49:36", "percent_change": 0.0, "prev_day_close": 106.424999237061}, {"option": "CRM270319P00110000", "bid": 0.01, "bid_size": 577.0, "ask": 1.05, "ask_size": 589.0, "iv": 0.5824, "open_interest": 64.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0006, "vega": 0.0545, "theta": -0.0113, "rho": -0.0137, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T15:37:28", "percent_change": 0.0, "prev_day_close": 0.515000015497208}, {"option": "CRM270319C00115000", "bid": 99.55, "bid_size": 52.0, "ask": 103.1, "ask_size": 55.0, "iv": 0.6084, "open_interest": 7.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0007, "vega": 0.0663, "theta": -0.0136, "rho": 0.3908, "theo": 101.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.95, "last_trade_time": "2026-09-21T09:37:39", "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "CRM270319P00115000", "bid": 0.13, "bid_size": 838.0, "ask": 1.2, "ask_size": 687.0, "iv": 0.5698, "open_interest": 716.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0007, "vega": 0.0666, "theta": -0.0137, "rho": -0.0174, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T13:14:49", "percent_change": 0.0, "prev_day_close": 0.665000006556511}, {"option": "CRM270319C00120000", "bid": 94.8, "bid_size": 145.0, "ask": 97.65, "ask_size": 16.0, "iv": 0.5502, "open_interest": 14.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0009, "vega": 0.0806, "theta": -0.0162, "rho": 0.4036, "theo": 96.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-10-16T14:54:51", "percent_change": 0.0, "prev_day_close": 97.1000022888184}, {"option": "CRM270319P00120000", "bid": 0.26, "bid_size": 871.0, "ask": 1.35, "ask_size": 527.0, "iv": 0.5547, "open_interest": 234.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0009, "vega": 0.081, "theta": -0.0164, "rho": -0.022, "theo": 0.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T14:40:54", "percent_change": 0.0, "prev_day_close": 0.804999992251396}, {"option": "CRM270319C00125000", "bid": 90.7, "bid_size": 6.0, "ask": 93.5, "ask_size": 108.0, "iv": 0.5965, "open_interest": 14.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0011, "vega": 0.0969, "theta": -0.0193, "rho": 0.4155, "theo": 91.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-10-14T13:37:48", "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "CRM270319P00125000", "bid": 0.64, "bid_size": 857.0, "ask": 1.45, "ask_size": 1014.0, "iv": 0.548, "open_interest": 246.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0011, "vega": 0.0975, "theta": -0.0195, "rho": -0.0275, "theo": 1.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-21T10:41:44", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "CRM270319C00130000", "bid": 85.65, "bid_size": 97.0, "ask": 88.35, "ask_size": 29.0, "iv": 0.5454, "open_interest": 18.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0013, "vega": 0.1157, "theta": -0.0228, "rho": 0.426, "theo": 86.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.25, "last_trade_time": "2026-10-30T09:37:13", "percent_change": 0.0, "prev_day_close": 87.8249969482422}, {"option": "CRM270319P00130000", "bid": 1.02, "bid_size": 663.0, "ask": 1.59, "ask_size": 266.0, "iv": 0.5391, "open_interest": 288.0, "volume": 2.0, "delta": -0.0419, "gamma": 0.0013, "vega": 0.1163, "theta": -0.023, "rho": -0.0342, "theo": 1.3062, "change": 0.28, "open": 1.31, "high": 1.38, "low": 1.31, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T10:38:10", "percent_change": 25.4545, "prev_day_close": 1.28999996185303}, {"option": "CRM270319C00135000", "bid": 80.95, "bid_size": 165.0, "ask": 84.5, "ask_size": 170.0, "iv": 0.5588, "open_interest": 31.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0015, "vega": 0.1365, "theta": -0.0267, "rho": 0.4353, "theo": 82.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.05, "last_trade_time": "2026-10-06T15:40:59", "percent_change": 0.0, "prev_day_close": 83.2250022888184}, {"option": "CRM270319P00135000", "bid": 1.13, "bid_size": 691.0, "ask": 2.0, "ask_size": 684.0, "iv": 0.5257, "open_interest": 675.0, "volume": 1.0, "delta": -0.0516, "gamma": 0.0015, "vega": 0.1374, "theta": -0.027, "rho": -0.0421, "theo": 1.6479, "change": 0.175, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:00:41", "percent_change": 12.2807, "prev_day_close": 1.56499999761581}, {"option": "CRM270319C00140000", "bid": 76.45, "bid_size": 150.0, "ask": 80.0, "ask_size": 155.0, "iv": 0.5492, "open_interest": 11.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0018, "vega": 0.1597, "theta": -0.031, "rho": 0.4428, "theo": 77.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-30T11:31:10", "percent_change": 0.0, "prev_day_close": 78.4749984741211}, {"option": "CRM270319P00140000", "bid": 1.45, "bid_size": 725.0, "ask": 2.4, "ask_size": 410.0, "iv": 0.5169, "open_interest": 958.0, "volume": 3.0, "delta": -0.063, "gamma": 0.0018, "vega": 0.1606, "theta": -0.0313, "rho": -0.0514, "theo": 2.0659, "change": 0.16, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T09:38:11", "percent_change": 9.19541, "prev_day_close": 1.92500007152557}, {"option": "CRM270319C00145000", "bid": 72.0, "bid_size": 160.0, "ask": 75.4, "ask_size": 148.0, "iv": 0.5352, "open_interest": 36.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0021, "vega": 0.1847, "theta": -0.0355, "rho": 0.4488, "theo": 73.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.32, "last_trade_time": "2026-09-23T15:19:11", "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "CRM270319P00145000", "bid": 1.89, "bid_size": 723.0, "ask": 3.05, "ask_size": 521.0, "iv": 0.515, "open_interest": 401.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0021, "vega": 0.1862, "theta": -0.036, "rho": -0.0622, "theo": 2.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T15:03:35", "percent_change": 0.0, "prev_day_close": 2.46999996900558}, {"option": "CRM270319C00150000", "bid": 68.05, "bid_size": 117.0, "ask": 70.55, "ask_size": 329.0, "iv": 0.5248, "open_interest": 163.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0024, "vega": 0.2115, "theta": -0.0404, "rho": 0.4528, "theo": 69.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.85, "last_trade_time": "2026-10-28T11:28:19", "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "CRM270319P00150000", "bid": 2.99, "bid_size": 314.0, "ask": 3.6, "ask_size": 440.0, "iv": 0.5215, "open_interest": 1560.0, "volume": 14.0, "delta": -0.0914, "gamma": 0.0025, "vega": 0.2127, "theta": -0.0409, "rho": -0.0743, "theo": 3.1735, "change": 0.58, "open": 3.1, "high": 3.32, "low": 3.05, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:58:09", "percent_change": 22.1374, "prev_day_close": 3.29499995708466}, {"option": "CRM270319C00155000", "bid": 63.5, "bid_size": 245.0, "ask": 66.85, "ask_size": 262.0, "iv": 0.5231, "open_interest": 31.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0028, "vega": 0.2395, "theta": -0.0455, "rho": 0.455, "theo": 64.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-10-28T15:11:31", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "CRM270319P00155000", "bid": 3.25, "bid_size": 578.0, "ask": 4.15, "ask_size": 77.0, "iv": 0.5036, "open_interest": 877.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0028, "vega": 0.2416, "theta": -0.0461, "rho": -0.0882, "theo": 3.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T12:56:36", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CRM270319C00160000", "bid": 59.75, "bid_size": 219.0, "ask": 62.85, "ask_size": 419.0, "iv": 0.526, "open_interest": 134.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0032, "vega": 0.2683, "theta": -0.0507, "rho": 0.4553, "theo": 60.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.24, "last_trade_time": "2026-11-05T10:34:10", "percent_change": 0.0, "prev_day_close": 61.3249988555908}, {"option": "CRM270319P00160000", "bid": 4.25, "bid_size": 351.0, "ask": 5.15, "ask_size": 449.0, "iv": 0.507, "open_interest": 620.0, "volume": 2.0, "delta": -0.1276, "gamma": 0.0032, "vega": 0.27, "theta": -0.0515, "rho": -0.1033, "theo": 4.7174, "change": 0.84, "open": 4.5, "high": 4.74, "low": 4.5, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-11-06T13:11:40", "percent_change": 21.5385, "prev_day_close": 4.70000004768372}, {"option": "CRM270319C00165000", "bid": 55.5, "bid_size": 483.0, "ask": 58.25, "ask_size": 291.0, "iv": 0.5054, "open_interest": 143.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0035, "vega": 0.2975, "theta": -0.056, "rho": 0.4537, "theo": 56.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-10-21T09:53:50", "percent_change": 0.0, "prev_day_close": 57.375}, {"option": "CRM270319P00165000", "bid": 5.4, "bid_size": 262.0, "ask": 6.1, "ask_size": 352.0, "iv": 0.5065, "open_interest": 348.0, "volume": 1.0, "delta": -0.1486, "gamma": 0.0036, "vega": 0.2997, "theta": -0.0568, "rho": -0.1202, "theo": 5.6771, "change": 0.825, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:29:36", "percent_change": 17.2775, "prev_day_close": 5.65000009536743}, {"option": "CRM270319C00170000", "bid": 51.9, "bid_size": 246.0, "ask": 54.45, "ask_size": 309.0, "iv": 0.506, "open_interest": 239.0, "volume": 2.0, "delta": 0.8318, "gamma": 0.0039, "vega": 0.3264, "theta": -0.0611, "rho": 0.4501, "theo": 53.0011, "change": -7.475, "open": 53.18, "high": 53.18, "low": 52.05, "tick": "down", "last_trade_price": 52.05, "last_trade_time": "2026-11-06T10:29:30", "percent_change": -12.5577, "prev_day_close": 53.6000003814697}, {"option": "CRM270319P00170000", "bid": 6.5, "bid_size": 62.0, "ask": 7.05, "ask_size": 70.0, "iv": 0.5008, "open_interest": 1402.0, "volume": 3.0, "delta": -0.1715, "gamma": 0.004, "vega": 0.3285, "theta": -0.0622, "rho": -0.1382, "theo": 6.7725, "change": 1.355, "open": 7.1, "high": 7.1, "low": 6.68, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-11-06T14:29:36", "percent_change": 25.446, "prev_day_close": 6.77500009536743}, {"option": "CRM270319C00175000", "bid": 48.3, "bid_size": 252.0, "ask": 50.7, "ask_size": 289.0, "iv": 0.503, "open_interest": 191.0, "volume": 10.0, "delta": 0.8076, "gamma": 0.0043, "vega": 0.3547, "theta": -0.0661, "rho": 0.4448, "theo": 49.3056, "change": -7.025, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-11-06T10:05:10", "percent_change": -12.539, "prev_day_close": 49.8249988555908}, {"option": "CRM270319P00175000", "bid": 7.45, "bid_size": 346.0, "ask": 8.3, "ask_size": 36.0, "iv": 0.4937, "open_interest": 550.0, "volume": 11.0, "delta": -0.1962, "gamma": 0.0044, "vega": 0.3571, "theta": -0.0673, "rho": -0.1574, "theo": 8.0097, "change": 1.1, "open": 7.36, "high": 7.9, "low": 7.36, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T15:13:51", "percent_change": 16.1765, "prev_day_close": 7.875}, {"option": "CRM270319C00180000", "bid": 44.55, "bid_size": 347.0, "ask": 47.4, "ask_size": 359.0, "iv": 0.5001, "open_interest": 587.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0046, "vega": 0.3817, "theta": -0.0708, "rho": 0.4377, "theo": 45.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-11-05T15:10:48", "percent_change": 0.0, "prev_day_close": 46.1750011444092}, {"option": "CRM270319P00180000", "bid": 8.7, "bid_size": 378.0, "ask": 9.75, "ask_size": 141.0, "iv": 0.49, "open_interest": 1265.0, "volume": 7.0, "delta": -0.2224, "gamma": 0.0047, "vega": 0.384, "theta": -0.0722, "rho": -0.1779, "theo": 9.3935, "change": 0.945, "open": 8.64, "high": 9.33, "low": 8.64, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-11-06T12:40:10", "percent_change": 11.6308, "prev_day_close": 9.22499990463257}, {"option": "CRM270319C00185000", "bid": 41.45, "bid_size": 244.0, "ask": 43.75, "ask_size": 314.0, "iv": 0.4974, "open_interest": 864.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.005, "vega": 0.4071, "theta": -0.0752, "rho": 0.4289, "theo": 42.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.9, "last_trade_time": "2026-11-05T13:05:21", "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "CRM270319P00185000", "bid": 10.6, "bid_size": 34.0, "ask": 11.15, "ask_size": 19.0, "iv": 0.49, "open_interest": 819.0, "volume": 29.0, "delta": -0.2502, "gamma": 0.0051, "vega": 0.4096, "theta": -0.0768, "rho": -0.1986, "theo": 10.9288, "change": 1.525, "open": 10.7, "high": 11.3, "low": 10.7, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T14:52:25", "percent_change": 16.2667, "prev_day_close": 10.875}, {"option": "CRM270319C00190000", "bid": 38.2, "bid_size": 191.0, "ask": 40.8, "ask_size": 420.0, "iv": 0.4976, "open_interest": 709.0, "volume": 3.0, "delta": 0.7262, "gamma": 0.0053, "vega": 0.4304, "theta": -0.0791, "rho": 0.4187, "theo": 39.1001, "change": -3.95, "open": 39.81, "high": 41.0, "low": 38.8, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T11:45:48", "percent_change": -8.78754, "prev_day_close": 39.5249996185303}, {"option": "CRM270319P00190000", "bid": 12.15, "bid_size": 402.0, "ask": 13.15, "ask_size": 475.0, "iv": 0.489, "open_interest": 554.0, "volume": 36.0, "delta": -0.2793, "gamma": 0.0054, "vega": 0.4327, "theta": -0.0809, "rho": -0.2206, "theo": 12.6188, "change": 1.6, "open": 13.01, "high": 13.05, "low": 11.95, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T15:23:49", "percent_change": 14.7465, "prev_day_close": 12.5}, {"option": "CRM270319C00195000", "bid": 35.25, "bid_size": 135.0, "ask": 37.35, "ask_size": 275.0, "iv": 0.4914, "open_interest": 631.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0056, "vega": 0.4513, "theta": -0.0825, "rho": 0.4072, "theo": 36.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.45, "last_trade_time": "2026-11-02T09:46:11", "percent_change": 0.0, "prev_day_close": 36.3250007629394}, {"option": "CRM270319P00195000", "bid": 14.05, "bid_size": 56.0, "ask": 14.9, "ask_size": 301.0, "iv": 0.4855, "open_interest": 1140.0, "volume": 20.0, "delta": -0.3096, "gamma": 0.0057, "vega": 0.4537, "theta": -0.0846, "rho": -0.2421, "theo": 14.4676, "change": 1.92, "open": 14.95, "high": 14.95, "low": 14.25, "tick": "no_change", "last_trade_price": 14.27, "last_trade_time": "2026-11-06T15:30:00", "percent_change": 15.5466, "prev_day_close": 14.3000001907349}, {"option": "CRM270319C00200000", "bid": 32.15, "bid_size": 312.0, "ask": 34.5, "ask_size": 390.0, "iv": 0.4875, "open_interest": 2034.0, "volume": 2.0, "delta": 0.6665, "gamma": 0.0058, "vega": 0.4696, "theta": -0.0853, "rho": 0.3942, "theo": 33.0838, "change": -5.375, "open": 33.1, "high": 33.1, "low": 33.1, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-11-06T15:05:00", "percent_change": -13.9701, "prev_day_close": 33.5750007629394}, {"option": "CRM270319P00200000", "bid": 16.0, "bid_size": 79.0, "ask": 17.0, "ask_size": 319.0, "iv": 0.4828, "open_interest": 1091.0, "volume": 3.0, "delta": -0.3408, "gamma": 0.006, "vega": 0.4713, "theta": -0.0877, "rho": -0.2648, "theo": 16.4781, "change": 2.55, "open": 16.2, "high": 16.85, "low": 16.2, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-06T15:05:00", "percent_change": 17.8322, "prev_day_close": 16.25}, {"option": "CRM270319C00210000", "bid": 26.7, "bid_size": 398.0, "ask": 28.3, "ask_size": 110.0, "iv": 0.473, "open_interest": 529.0, "volume": 4.0, "delta": 0.6038, "gamma": 0.0063, "vega": 0.4972, "theta": -0.0894, "rho": 0.365, "theo": 27.6823, "change": -4.925, "open": 29.84, "high": 29.84, "low": 27.85, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-11-06T15:03:49", "percent_change": -15.0267, "prev_day_close": 28.125}, {"option": "CRM270319P00210000", "bid": 19.95, "bid_size": 492.0, "ask": 21.4, "ask_size": 34.0, "iv": 0.4702, "open_interest": 1243.0, "volume": 13.0, "delta": -0.4055, "gamma": 0.0065, "vega": 0.4977, "theta": -0.0922, "rho": -0.308, "theo": 20.9943, "change": 2.535, "open": 21.61, "high": 21.61, "low": 20.46, "tick": "up", "last_trade_price": 20.81, "last_trade_time": "2026-11-06T15:42:12", "percent_change": 13.8714, "prev_day_close": 20.7249994277954}, {"option": "CRM270319C00220000", "bid": 22.3, "bid_size": 108.0, "ask": 24.3, "ask_size": 486.0, "iv": 0.479, "open_interest": 987.0, "volume": 14.0, "delta": 0.5397, "gamma": 0.0065, "vega": 0.5117, "theta": -0.091, "rho": 0.3325, "theo": 22.9089, "change": -4.31, "open": 24.45, "high": 24.45, "low": 21.86, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-11-06T15:03:49", "percent_change": -15.8165, "prev_day_close": 23.5}, {"option": "CRM270319P00220000", "bid": 25.35, "bid_size": 380.0, "ask": 26.85, "ask_size": 140.0, "iv": 0.4699, "open_interest": 681.0, "volume": 31.0, "delta": -0.4718, "gamma": 0.0068, "vega": 0.5101, "theta": -0.0945, "rho": -0.3491, "theo": 26.1786, "change": 2.975, "open": 24.55, "high": 26.9, "low": 24.55, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-11-06T15:21:01", "percent_change": 12.8649, "prev_day_close": 25.8500003814697}, {"option": "CRM270319C00230000", "bid": 18.5, "bid_size": 13.0, "ask": 20.1, "ask_size": 441.0, "iv": 0.4764, "open_interest": 508.0, "volume": 5.0, "delta": 0.4766, "gamma": 0.0066, "vega": 0.5133, "theta": -0.0903, "rho": 0.2986, "theo": 18.8034, "change": -3.475, "open": 18.53, "high": 19.4, "low": 18.1, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-06T14:03:51", "percent_change": -15.1913, "prev_day_close": 19.3249998092651}, {"option": "CRM270319P00230000", "bid": 30.3, "bid_size": 364.0, "ask": 33.5, "ask_size": 426.0, "iv": 0.464, "open_interest": 546.0, "volume": 2.0, "delta": -0.538, "gamma": 0.0069, "vega": 0.5082, "theta": -0.0943, "rho": -0.3857, "theo": 32.039, "change": 2.7, "open": 31.15, "high": 31.15, "low": 31.15, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-11-06T13:26:31", "percent_change": 9.49033, "prev_day_close": 31.75}, {"option": "CRM270319C00240000", "bid": 14.5, "bid_size": 373.0, "ask": 16.25, "ask_size": 332.0, "iv": 0.4644, "open_interest": 2571.0, "volume": 46.0, "delta": 0.4155, "gamma": 0.0065, "vega": 0.5026, "theta": -0.0875, "rho": 0.2641, "theo": 15.2842, "change": -3.245, "open": 15.62, "high": 15.95, "low": 15.62, "tick": "no_change", "last_trade_price": 15.68, "last_trade_time": "2026-11-06T14:16:43", "percent_change": -17.1466, "prev_day_close": 15.6750001907349}, {"option": "CRM270319P00240000", "bid": 36.8, "bid_size": 124.0, "ask": 39.8, "ask_size": 347.0, "iv": 0.458, "open_interest": 875.0, "volume": 1.0, "delta": -0.6019, "gamma": 0.0068, "vega": 0.4929, "theta": -0.092, "rho": -0.4145, "theo": 38.5, "change": 3.3, "open": 37.6, "high": 37.6, "low": 37.6, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-06T13:11:17", "percent_change": 9.62099, "prev_day_close": 38.2749996185303}, {"option": "CRM270319C00250000", "bid": 12.0, "bid_size": 130.0, "ask": 12.9, "ask_size": 370.0, "iv": 0.4617, "open_interest": 1437.0, "volume": 53.0, "delta": 0.3581, "gamma": 0.0063, "vega": 0.4815, "theta": -0.0831, "rho": 0.2304, "theo": 12.3215, "change": -3.175, "open": 12.0, "high": 13.28, "low": 12.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T15:54:27", "percent_change": -20.32, "prev_day_close": 12.7249999046326}, {"option": "CRM270319P00250000", "bid": 43.9, "bid_size": 138.0, "ask": 46.9, "ask_size": 325.0, "iv": 0.4546, "open_interest": 504.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.0066, "vega": 0.4653, "theta": -0.0878, "rho": -0.4336, "theo": 45.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T13:52:54", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "CRM270319C00260000", "bid": 9.5, "bid_size": 401.0, "ask": 10.2, "ask_size": 72.0, "iv": 0.4558, "open_interest": 396.0, "volume": 9.0, "delta": 0.3051, "gamma": 0.0059, "vega": 0.452, "theta": -0.0773, "rho": 0.1984, "theo": 9.8597, "change": -2.625, "open": 9.35, "high": 10.25, "low": 9.35, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:55:27", "percent_change": -20.7921, "prev_day_close": 10.0500001907349}, {"option": "CRM270319P00260000", "bid": 51.85, "bid_size": 290.0, "ask": 54.55, "ask_size": 264.0, "iv": 0.4566, "open_interest": 383.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0063, "vega": 0.4289, "theta": -0.0822, "rho": -0.4439, "theo": 53.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-04T15:18:53", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "CRM270319C00270000", "bid": 7.65, "bid_size": 21.0, "ask": 8.35, "ask_size": 294.0, "iv": 0.4574, "open_interest": 1380.0, "volume": 12.0, "delta": 0.2575, "gamma": 0.0055, "vega": 0.4165, "theta": -0.0707, "rho": 0.1687, "theo": 7.8401, "change": -2.325, "open": 7.9, "high": 8.4, "low": 7.9, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T14:50:08", "percent_change": -22.5182, "prev_day_close": 8.02500009536743}, {"option": "CRM270319P00270000", "bid": 59.55, "bid_size": 21.0, "ask": 62.75, "ask_size": 219.0, "iv": 0.4505, "open_interest": 88.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0059, "vega": 0.3852, "theta": -0.0759, "rho": -0.4452, "theo": 61.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-11-04T15:24:23", "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "CRM270319C00280000", "bid": 6.05, "bid_size": 26.0, "ask": 6.75, "ask_size": 154.0, "iv": 0.4569, "open_interest": 579.0, "volume": 6.0, "delta": 0.2154, "gamma": 0.005, "vega": 0.3779, "theta": -0.0636, "rho": 0.1421, "theo": 6.2046, "change": -1.735, "open": 6.15, "high": 6.49, "low": 6.15, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-06T15:25:35", "percent_change": -21.0942, "prev_day_close": 6.40000009536743}, {"option": "CRM270319P00280000", "bid": 68.05, "bid_size": 60.0, "ask": 70.8, "ask_size": 79.0, "iv": 0.4417, "open_interest": 33.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0055, "vega": 0.336, "theta": -0.0694, "rho": -0.4294, "theo": 69.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.0, "last_trade_time": "2026-11-05T15:45:05", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "CRM270319C00290000", "bid": 4.55, "bid_size": 237.0, "ask": 5.7, "ask_size": 353.0, "iv": 0.4572, "open_interest": 463.0, "volume": 5.0, "delta": 0.179, "gamma": 0.0045, "vega": 0.3384, "theta": -0.0566, "rho": 0.1189, "theo": 4.8974, "change": -2.0, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T10:36:54", "percent_change": -29.6296, "prev_day_close": 5.125}, {"option": "CRM270319P00290000", "bid": 76.5, "bid_size": 240.0, "ask": 80.2, "ask_size": 210.0, "iv": 0.4426, "open_interest": 27.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.005, "vega": 0.2837, "theta": -0.0631, "rho": -0.4018, "theo": 78.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-05T13:00:14", "percent_change": 0.0, "prev_day_close": 78.1499977111816}, {"option": "CRM270319C00300000", "bid": 3.65, "bid_size": 334.0, "ask": 4.3, "ask_size": 303.0, "iv": 0.4537, "open_interest": 1240.0, "volume": 15.0, "delta": 0.148, "gamma": 0.004, "vega": 0.2994, "theta": -0.0498, "rho": 0.0988, "theo": 3.8647, "change": -1.225, "open": 4.07, "high": 4.1, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:47:01", "percent_change": -23.445, "prev_day_close": 4.0}, {"option": "CRM270319P00300000", "bid": 85.65, "bid_size": 150.0, "ask": 89.3, "ask_size": 204.0, "iv": 0.4392, "open_interest": 22.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0047, "vega": 0.231, "theta": -0.0584, "rho": -0.35, "theo": 87.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.95, "last_trade_time": "2026-11-04T10:03:10", "percent_change": 0.0, "prev_day_close": 87.2749977111816}, {"option": "CRM270319C00310000", "bid": 3.0, "bid_size": 20.0, "ask": 3.25, "ask_size": 14.0, "iv": 0.4529, "open_interest": 630.0, "volume": 4.0, "delta": 0.1221, "gamma": 0.0035, "vega": 0.2625, "theta": -0.0436, "rho": 0.0817, "theo": 3.056, "change": -1.09, "open": 3.24, "high": 3.24, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T15:00:20", "percent_change": -25.9524, "prev_day_close": 3.14999997615814}, {"option": "CRM270319P00310000", "bid": 95.0, "bid_size": 83.0, "ask": 98.65, "ask_size": 59.0, "iv": 0.4312, "open_interest": 3.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0043, "vega": 0.1742, "theta": -0.0545, "rho": -0.2689, "theo": 97.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-10-16T10:34:37", "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "CRM270319C00320000", "bid": 2.23, "bid_size": 408.0, "ask": 3.05, "ask_size": 573.0, "iv": 0.4606, "open_interest": 653.0, "volume": 10.0, "delta": 0.1007, "gamma": 0.003, "vega": 0.2293, "theta": -0.0379, "rho": 0.0677, "theo": 2.427, "change": -1.13, "open": 2.61, "high": 2.62, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T15:35:52", "percent_change": -30.9589, "prev_day_close": 2.63999998569489}, {"option": "CRM270319P00320000", "bid": 104.6, "bid_size": 66.0, "ask": 108.05, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0038, "vega": 0.1192, "theta": -0.0519, "rho": -0.187, "theo": 106.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.77, "last_trade_time": "2026-11-05T10:30:36", "percent_change": 0.0, "prev_day_close": 106.150001525879}, {"option": "CRM270319C00330000", "bid": 1.77, "bid_size": 331.0, "ask": 2.31, "ask_size": 406.0, "iv": 0.4581, "open_interest": 226.0, "volume": 4.0, "delta": 0.0832, "gamma": 0.0026, "vega": 0.1991, "theta": -0.033, "rho": 0.056, "theo": 1.9395, "change": -0.745, "open": 2.01, "high": 2.06, "low": 2.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T13:51:02", "percent_change": -26.7504, "prev_day_close": 1.93999993801117}, {"option": "CRM270319P00330000", "bid": 114.35, "bid_size": 74.0, "ask": 117.95, "ask_size": 75.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0029, "vega": 0.0726, "theta": -0.0429, "rho": -0.1235, "theo": 116.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.05, "last_trade_time": "2026-10-20T13:33:35", "percent_change": 0.0, "prev_day_close": 115.950000762939}, {"option": "CRM270319C00340000", "bid": 1.42, "bid_size": 161.0, "ask": 1.83, "ask_size": 313.0, "iv": 0.4592, "open_interest": 134.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0022, "vega": 0.173, "theta": -0.0286, "rho": 0.0465, "theo": 1.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T09:34:36", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CRM270319P00340000", "bid": 124.25, "bid_size": 62.0, "ask": 127.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0019, "vega": 0.0282, "theta": -0.0219, "rho": -0.0427, "theo": 126.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.44, "last_trade_time": "2026-10-07T12:52:35", "percent_change": 0.0, "prev_day_close": 125.674999237061}, {"option": "CRM270319C00350000", "bid": 1.12, "bid_size": 253.0, "ask": 1.44, "ask_size": 319.0, "iv": 0.4593, "open_interest": 429.0, "volume": 2.0, "delta": 0.0575, "gamma": 0.0019, "vega": 0.1501, "theta": -0.0249, "rho": 0.0388, "theo": 1.2674, "change": -0.785, "open": 1.6, "high": 1.6, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:59:13", "percent_change": -38.5749, "prev_day_close": 1.28500002622604}, {"option": "CRM270319P00350000", "bid": 134.2, "bid_size": 61.0, "ask": 137.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.001, "vega": 0.0154, "theta": -0.0046, "rho": -0.0272, "theo": 136.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "CRM270319C00360000", "bid": 0.75, "bid_size": 408.0, "ask": 1.48, "ask_size": 646.0, "iv": 0.4679, "open_interest": 226.0, "volume": 4.0, "delta": 0.0481, "gamma": 0.0017, "vega": 0.1306, "theta": -0.0217, "rho": 0.0325, "theo": 1.0375, "change": -0.64, "open": 1.1, "high": 1.1, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T15:10:43", "percent_change": -37.2093, "prev_day_close": 1.01499998569489}, {"option": "CRM270319P00360000", "bid": 144.2, "bid_size": 61.0, "ask": 147.95, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 146.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.350006103516}, {"option": "CRM270319C00370000", "bid": 0.51, "bid_size": 373.0, "ask": 1.55, "ask_size": 912.0, "iv": 0.4807, "open_interest": 40.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0014, "vega": 0.1137, "theta": -0.019, "rho": 0.0274, "theo": 0.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T12:39:02", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "CRM270319P00370000", "bid": 154.2, "bid_size": 65.0, "ask": 157.85, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 156.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.62, "last_trade_time": "2026-09-29T09:42:58", "percent_change": 0.0, "prev_day_close": 155.375}, {"option": "CRM270521C00120000", "bid": 97.0, "bid_size": 2.0, "ask": 99.45, "ask_size": 36.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.001, "vega": 0.1343, "theta": -0.0135, "rho": 0.5749, "theo": 97.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "CRM270521P00120000", "bid": 0.84, "bid_size": 383.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.5042, "open_interest": 4.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0011, "vega": 0.1352, "theta": -0.0175, "rho": -0.0491, "theo": 1.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-03T15:10:13", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "CRM270521C00125000", "bid": 92.25, "bid_size": 15.0, "ask": 94.95, "ask_size": 53.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0012, "vega": 0.1567, "theta": -0.0164, "rho": 0.5896, "theo": 93.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "CRM270521P00125000", "bid": 1.13, "bid_size": 313.0, "ask": 2.48, "ask_size": 173.0, "iv": 0.5124, "open_interest": 2.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0012, "vega": 0.158, "theta": -0.0202, "rho": -0.0596, "theo": 1.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T13:56:26", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "CRM270521C00130000", "bid": 87.95, "bid_size": 6.0, "ask": 90.55, "ask_size": 70.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0014, "vega": 0.1814, "theta": -0.0195, "rho": 0.6024, "theo": 88.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "CRM270521P00130000", "bid": 1.69, "bid_size": 429.0, "ask": 2.6, "ask_size": 134.0, "iv": 0.5022, "open_interest": 1.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0015, "vega": 0.1827, "theta": -0.0232, "rho": -0.0718, "theo": 2.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T11:59:17", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "CRM270521C00135000", "bid": 83.35, "bid_size": 30.0, "ask": 86.2, "ask_size": 86.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0017, "vega": 0.2078, "theta": -0.0229, "rho": 0.6133, "theo": 84.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7749977111816}, {"option": "CRM270521P00135000", "bid": 2.12, "bid_size": 420.0, "ask": 3.15, "ask_size": 116.0, "iv": 0.4972, "open_interest": 4.0, "volume": 1.0, "delta": -0.0693, "gamma": 0.0017, "vega": 0.2095, "theta": -0.0264, "rho": -0.0856, "theo": 2.7424, "change": 0.535, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:12:35", "percent_change": 24.7113, "prev_day_close": 2.63499999046326}, {"option": "CRM270521C00140000", "bid": 79.3, "bid_size": 6.0, "ask": 81.9, "ask_size": 65.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0019, "vega": 0.2362, "theta": -0.0264, "rho": 0.6219, "theo": 79.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6000022888184}, {"option": "CRM270521P00140000", "bid": 2.61, "bid_size": 432.0, "ask": 3.95, "ask_size": 433.0, "iv": 0.4957, "open_interest": 3.0, "volume": 0.0, "delta": -0.082, "gamma": 0.002, "vega": 0.2379, "theta": -0.0298, "rho": -0.1013, "theo": 3.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-09T12:33:22", "percent_change": 0.0, "prev_day_close": 3.27999997138977}, {"option": "CRM270521C00145000", "bid": 74.7, "bid_size": 56.0, "ask": 77.7, "ask_size": 62.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0022, "vega": 0.2655, "theta": -0.03, "rho": 0.6286, "theo": 75.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3249969482422}, {"option": "CRM270521P00145000", "bid": 3.3, "bid_size": 248.0, "ask": 4.6, "ask_size": 54.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0022, "vega": 0.2677, "theta": -0.0333, "rho": -0.1187, "theo": 4.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "CRM270521C00150000", "bid": 70.45, "bid_size": 55.0, "ask": 73.65, "ask_size": 59.0, "iv": 0.5039, "open_interest": 10.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0025, "vega": 0.2963, "theta": -0.0338, "rho": 0.6327, "theo": 71.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-10-30T09:37:13", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "CRM270521P00150000", "bid": 4.0, "bid_size": 179.0, "ask": 5.4, "ask_size": 55.0, "iv": 0.4864, "open_interest": 3.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0025, "vega": 0.2987, "theta": -0.037, "rho": -0.1381, "theo": 4.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CRM270521C00155000", "bid": 66.5, "bid_size": 54.0, "ask": 69.65, "ask_size": 51.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0028, "vega": 0.3272, "theta": -0.0376, "rho": 0.6348, "theo": 67.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2250022888184}, {"option": "CRM270521P00155000", "bid": 5.0, "bid_size": 160.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.4848, "open_interest": 1.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0028, "vega": 0.33, "theta": -0.0407, "rho": -0.1592, "theo": 5.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-10-05T11:13:45", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CRM270521C00160000", "bid": 63.25, "bid_size": 5.0, "ask": 65.8, "ask_size": 77.0, "iv": 0.504, "open_interest": 18.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.003, "vega": 0.3588, "theta": -0.0414, "rho": 0.6344, "theo": 63.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.47, "last_trade_time": "2026-10-22T14:33:37", "percent_change": 0.0, "prev_day_close": 64.5000019073486}, {"option": "CRM270521P00160000", "bid": 6.25, "bid_size": 100.0, "ask": 7.15, "ask_size": 7.0, "iv": 0.4826, "open_interest": 35.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0031, "vega": 0.3618, "theta": -0.0444, "rho": -0.1818, "theo": 6.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CRM270521C00165000", "bid": 58.85, "bid_size": 54.0, "ask": 62.05, "ask_size": 50.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0033, "vega": 0.3897, "theta": -0.0451, "rho": 0.632, "theo": 60.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "CRM270521P00165000", "bid": 7.35, "bid_size": 91.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.4792, "open_interest": 4.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0034, "vega": 0.393, "theta": -0.0481, "rho": -0.2059, "theo": 7.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T13:50:26", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "CRM270521C00170000", "bid": 55.25, "bid_size": 59.0, "ask": 58.45, "ask_size": 53.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0036, "vega": 0.4203, "theta": -0.0488, "rho": 0.6273, "theo": 56.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "CRM270521P00170000", "bid": 8.3, "bid_size": 325.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.4729, "open_interest": 117.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0037, "vega": 0.4239, "theta": -0.0516, "rho": -0.232, "theo": 9.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-11-05T12:41:53", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "CRM270521C00175000", "bid": 52.2, "bid_size": 166.0, "ask": 54.4, "ask_size": 150.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0039, "vega": 0.4496, "theta": -0.0522, "rho": 0.6205, "theo": 52.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "CRM270521P00175000", "bid": 9.65, "bid_size": 455.0, "ask": 11.9, "ask_size": 605.0, "iv": 0.4799, "open_interest": 55.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.004, "vega": 0.4528, "theta": -0.0551, "rho": -0.2579, "theo": 10.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T10:59:51", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "CRM270521C00180000", "bid": 48.9, "bid_size": 34.0, "ask": 51.35, "ask_size": 208.0, "iv": 0.4838, "open_interest": 1.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0041, "vega": 0.4773, "theta": -0.0555, "rho": 0.6121, "theo": 49.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.04, "last_trade_time": "2026-10-12T09:35:00", "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "CRM270521P00180000", "bid": 11.3, "bid_size": 315.0, "ask": 12.75, "ask_size": 108.0, "iv": 0.4709, "open_interest": 49.0, "volume": 4.0, "delta": -0.236, "gamma": 0.0042, "vega": 0.481, "theta": -0.0583, "rho": -0.2862, "theo": 12.0783, "change": 1.5, "open": 11.38, "high": 12.0, "low": 11.38, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T12:31:26", "percent_change": 14.3541, "prev_day_close": 11.8499999046326}, {"option": "CRM270521C00185000", "bid": 45.6, "bid_size": 186.0, "ask": 47.8, "ask_size": 100.0, "iv": 0.4767, "open_interest": 3.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0044, "vega": 0.5036, "theta": -0.0585, "rho": 0.6014, "theo": 46.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.42, "last_trade_time": "2026-10-14T09:43:20", "percent_change": 0.0, "prev_day_close": 46.9000015258789}, {"option": "CRM270521P00185000", "bid": 12.75, "bid_size": 483.0, "ask": 14.3, "ask_size": 183.0, "iv": 0.465, "open_interest": 104.0, "volume": 48.0, "delta": -0.2609, "gamma": 0.0045, "vega": 0.5069, "theta": -0.0613, "rho": -0.3142, "theo": 13.764, "change": 1.25, "open": 13.4, "high": 13.4, "low": 13.2, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T11:55:26", "percent_change": 10.4603, "prev_day_close": 13.3000001907349}, {"option": "CRM270521C00190000", "bid": 42.3, "bid_size": 209.0, "ask": 44.7, "ask_size": 210.0, "iv": 0.4719, "open_interest": 6.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0046, "vega": 0.5273, "theta": -0.0613, "rho": 0.5895, "theo": 43.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-22T13:47:17", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "CRM270521P00190000", "bid": 14.35, "bid_size": 486.0, "ask": 16.5, "ask_size": 458.0, "iv": 0.4643, "open_interest": 276.0, "volume": 3.0, "delta": -0.2867, "gamma": 0.0048, "vega": 0.5308, "theta": -0.0641, "rho": -0.3435, "theo": 15.5907, "change": 1.5, "open": 15.55, "high": 15.55, "low": 15.15, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T11:20:50", "percent_change": 10.8696, "prev_day_close": 15.0250000953674}, {"option": "CRM270521C00195000", "bid": 39.5, "bid_size": 49.0, "ask": 41.75, "ask_size": 239.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0048, "vega": 0.5491, "theta": -0.0637, "rho": 0.5755, "theo": 40.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-10-13T11:11:48", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "CRM270521P00195000", "bid": 16.6, "bid_size": 421.0, "ask": 18.2, "ask_size": 197.0, "iv": 0.4623, "open_interest": 379.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.005, "vega": 0.5522, "theta": -0.0666, "rho": -0.3732, "theo": 17.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-04T13:15:32", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "CRM270521C00200000", "bid": 36.95, "bid_size": 41.0, "ask": 39.3, "ask_size": 284.0, "iv": 0.4739, "open_interest": 8.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.005, "vega": 0.5681, "theta": -0.0658, "rho": 0.5606, "theo": 37.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.84, "last_trade_time": "2026-10-29T11:46:34", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "CRM270521P00200000", "bid": 19.1, "bid_size": 88.0, "ask": 20.4, "ask_size": 153.0, "iv": 0.4642, "open_interest": 1462.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0052, "vega": 0.5707, "theta": -0.0687, "rho": -0.4016, "theo": 19.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-05T10:55:07", "percent_change": 0.0, "prev_day_close": 19.0750007629395}, {"option": "CRM270521C00210000", "bid": 31.8, "bid_size": 237.0, "ask": 34.1, "ask_size": 110.0, "iv": 0.47, "open_interest": 10.0, "volume": 1.0, "delta": 0.6152, "gamma": 0.0053, "vega": 0.598, "theta": -0.069, "rho": 0.5268, "theo": 32.3272, "change": -4.8, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-06T10:16:27", "percent_change": -12.8342, "prev_day_close": 32.9750003814697}, {"option": "CRM270521P00210000", "bid": 23.55, "bid_size": 321.0, "ask": 25.0, "ask_size": 374.0, "iv": 0.458, "open_interest": 1558.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0055, "vega": 0.5989, "theta": -0.0721, "rho": -0.4575, "theo": 24.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-05T12:56:36", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "CRM270521C00220000", "bid": 27.25, "bid_size": 202.0, "ask": 29.0, "ask_size": 350.0, "iv": 0.4627, "open_interest": 31.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0055, "vega": 0.6164, "theta": -0.0708, "rho": 0.4897, "theo": 27.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-10-26T11:25:02", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "CRM270521P00220000", "bid": 28.8, "bid_size": 250.0, "ask": 30.1, "ask_size": 241.0, "iv": 0.4533, "open_interest": 1965.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0058, "vega": 0.6148, "theta": -0.0741, "rho": -0.5114, "theo": 29.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.56, "last_trade_time": "2026-11-05T12:56:36", "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "CRM270521C00230000", "bid": 22.9, "bid_size": 309.0, "ask": 24.6, "ask_size": 274.0, "iv": 0.455, "open_interest": 61.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0056, "vega": 0.6233, "theta": -0.0712, "rho": 0.4506, "theo": 23.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-05T13:59:29", "percent_change": 0.0, "prev_day_close": 23.7750005722046}, {"option": "CRM270521P00230000", "bid": 34.05, "bid_size": 361.0, "ask": 36.3, "ask_size": 305.0, "iv": 0.4488, "open_interest": 1291.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.006, "vega": 0.6178, "theta": -0.0749, "rho": -0.5556, "theo": 35.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-05T15:45:31", "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "CRM270521C00240000", "bid": 19.05, "bid_size": 348.0, "ask": 21.05, "ask_size": 283.0, "iv": 0.4505, "open_interest": 37.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0056, "vega": 0.6194, "theta": -0.0704, "rho": 0.4102, "theo": 19.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-05T13:23:06", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "CRM270521P00240000", "bid": 40.2, "bid_size": 379.0, "ask": 43.0, "ask_size": 209.0, "iv": 0.4472, "open_interest": 189.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.006, "vega": 0.6081, "theta": -0.0744, "rho": -0.5928, "theo": 41.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.25, "last_trade_time": "2026-11-05T15:15:44", "percent_change": 0.0, "prev_day_close": 41.4750003814697}, {"option": "CRM270521C00250000", "bid": 16.4, "bid_size": 257.0, "ask": 17.6, "ask_size": 181.0, "iv": 0.4493, "open_interest": 45.0, "volume": 7.0, "delta": 0.4059, "gamma": 0.0055, "vega": 0.6058, "theta": -0.0685, "rho": 0.3699, "theo": 16.8679, "change": -4.125, "open": 18.37, "high": 18.37, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T10:40:49", "percent_change": -20.4969, "prev_day_close": 17.0}, {"option": "CRM270521P00250000", "bid": 47.35, "bid_size": 291.0, "ask": 50.05, "ask_size": 303.0, "iv": 0.4488, "open_interest": 158.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.006, "vega": 0.5875, "theta": -0.0728, "rho": -0.6214, "theo": 48.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.62, "last_trade_time": "2026-11-05T12:56:51", "percent_change": 0.0, "prev_day_close": 47.9249992370606}, {"option": "CRM270521C00260000", "bid": 13.6, "bid_size": 320.0, "ask": 14.95, "ask_size": 307.0, "iv": 0.4468, "open_interest": 189.0, "volume": 6.0, "delta": 0.3593, "gamma": 0.0054, "vega": 0.5843, "theta": -0.0658, "rho": 0.3313, "theo": 14.1772, "change": -2.48, "open": 13.5, "high": 14.7, "low": 13.5, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-11-06T13:52:26", "percent_change": -14.5029, "prev_day_close": 14.2750000953674}, {"option": "CRM270521P00260000", "bid": 54.4, "bid_size": 316.0, "ask": 57.25, "ask_size": 241.0, "iv": 0.4432, "open_interest": 103.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0059, "vega": 0.5568, "theta": -0.0702, "rho": -0.6386, "theo": 55.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-11-04T15:41:43", "percent_change": 0.0, "prev_day_close": 55.5250015258789}, {"option": "CRM270521C00270000", "bid": 11.6, "bid_size": 19.0, "ask": 12.6, "ask_size": 210.0, "iv": 0.4474, "open_interest": 116.0, "volume": 6.0, "delta": 0.3161, "gamma": 0.0051, "vega": 0.5562, "theta": -0.0623, "rho": 0.2943, "theo": 11.8786, "change": -2.46, "open": 12.2, "high": 12.27, "low": 11.99, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-11-06T15:25:35", "percent_change": -17.0242, "prev_day_close": 12.1500000953674}, {"option": "CRM270521P00270000", "bid": 62.15, "bid_size": 211.0, "ask": 64.55, "ask_size": 99.0, "iv": 0.4364, "open_interest": 7.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0056, "vega": 0.5167, "theta": -0.0668, "rho": -0.6393, "theo": 63.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.1, "last_trade_time": "2026-10-28T14:22:40", "percent_change": 0.0, "prev_day_close": 63.6249980926514}, {"option": "CRM270521C00280000", "bid": 9.65, "bid_size": 260.0, "ask": 10.45, "ask_size": 121.0, "iv": 0.4444, "open_interest": 83.0, "volume": 1.0, "delta": 0.2766, "gamma": 0.0048, "vega": 0.5233, "theta": -0.0584, "rho": 0.2594, "theo": 9.9281, "change": -2.0, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T13:04:41", "percent_change": -16.3934, "prev_day_close": 10.0749998092651}, {"option": "CRM270521P00280000", "bid": 70.3, "bid_size": 98.0, "ask": 73.4, "ask_size": 188.0, "iv": 0.4416, "open_interest": 3.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0054, "vega": 0.4725, "theta": -0.0628, "rho": -0.6308, "theo": 71.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-10-22T11:04:32", "percent_change": 0.0, "prev_day_close": 71.4749984741211}, {"option": "CRM270521C00290000", "bid": 7.1, "bid_size": 611.0, "ask": 8.7, "ask_size": 137.0, "iv": 0.4331, "open_interest": 30.0, "volume": 4.0, "delta": 0.2411, "gamma": 0.0045, "vega": 0.4879, "theta": -0.0542, "rho": 0.228, "theo": 8.2853, "change": -1.45, "open": 7.85, "high": 8.85, "low": 7.85, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-06T11:31:19", "percent_change": -14.0777, "prev_day_close": 8.40000009536743}, {"option": "CRM270521P00290000", "bid": 78.8, "bid_size": 28.0, "ask": 81.2, "ask_size": 45.0, "iv": 0.4323, "open_interest": 1.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0051, "vega": 0.4231, "theta": -0.0587, "rho": -0.6153, "theo": 80.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.28, "last_trade_time": "2026-11-02T15:51:11", "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "CRM270521C00300000", "bid": 6.55, "bid_size": 321.0, "ask": 7.5, "ask_size": 296.0, "iv": 0.4432, "open_interest": 202.0, "volume": 5.0, "delta": 0.2093, "gamma": 0.0042, "vega": 0.4505, "theta": -0.0499, "rho": 0.199, "theo": 6.9107, "change": -1.6, "open": 7.3, "high": 7.3, "low": 6.55, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T13:03:31", "percent_change": -18.2857, "prev_day_close": 7.125}, {"option": "CRM270521P00300000", "bid": 87.55, "bid_size": 183.0, "ask": 90.5, "ask_size": 103.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0049, "vega": 0.3658, "theta": -0.0547, "rho": -0.5598, "theo": 89.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "CRM270521C00310000", "bid": 5.4, "bid_size": 263.0, "ask": 6.6, "ask_size": 318.0, "iv": 0.4462, "open_interest": 21.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0038, "vega": 0.4134, "theta": -0.0456, "rho": 0.1734, "theo": 5.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T12:15:16", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CRM270521P00310000", "bid": 96.25, "bid_size": 240.0, "ask": 99.85, "ask_size": 164.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0046, "vega": 0.3154, "theta": -0.0512, "rho": -0.5106, "theo": 98.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.8500022888184}, {"option": "CRM270521C00320000", "bid": 4.6, "bid_size": 260.0, "ask": 5.25, "ask_size": 282.0, "iv": 0.4436, "open_interest": 68.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0035, "vega": 0.3768, "theta": -0.0415, "rho": 0.1506, "theo": 4.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T15:36:39", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CRM270521P00320000", "bid": 105.5, "bid_size": 243.0, "ask": 109.15, "ask_size": 174.0, "iv": 0.4339, "open_interest": 1.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0044, "vega": 0.2517, "theta": -0.0489, "rho": -0.4315, "theo": 107.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.63, "last_trade_time": "2026-10-22T09:37:09", "percent_change": 0.0, "prev_day_close": 107.100002288818}, {"option": "CRM270521C00330000", "bid": 3.8, "bid_size": 409.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.4404, "open_interest": 34.0, "volume": 6.0, "delta": 0.1356, "gamma": 0.0031, "vega": 0.3421, "theta": -0.0376, "rho": 0.1306, "theo": 4.0341, "change": -1.725, "open": 4.65, "high": 4.65, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:54:00", "percent_change": -29.6137, "prev_day_close": 4.20000004768372}, {"option": "CRM270521P00330000", "bid": 114.95, "bid_size": 75.0, "ask": 118.05, "ask_size": 11.0, "iv": 0.4036, "open_interest": 2.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0042, "vega": 0.1946, "theta": -0.0462, "rho": -0.3105, "theo": 116.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-10-23T14:14:11", "percent_change": 0.0, "prev_day_close": 116.524997711182}, {"option": "CRM270521C00340000", "bid": 2.83, "bid_size": 388.0, "ask": 4.45, "ask_size": 459.0, "iv": 0.4506, "open_interest": 24.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0028, "vega": 0.3094, "theta": -0.034, "rho": 0.1134, "theo": 3.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-28T13:59:58", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CRM270521P00340000", "bid": 124.75, "bid_size": 76.0, "ask": 128.1, "ask_size": 56.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0036, "vega": 0.1343, "theta": -0.0452, "rho": -0.2458, "theo": 126.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.050003051758}, {"option": "CRM270521C00350000", "bid": 2.6, "bid_size": 342.0, "ask": 3.25, "ask_size": 389.0, "iv": 0.4463, "open_interest": 15.0, "volume": 27.0, "delta": 0.1015, "gamma": 0.0026, "vega": 0.2794, "theta": -0.0307, "rho": 0.0984, "theo": 2.8574, "change": -1.415, "open": 2.7, "high": 2.89, "low": 2.7, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T10:46:58", "percent_change": -33.8922, "prev_day_close": 2.92499995231628}, {"option": "CRM270521P00350000", "bid": 134.35, "bid_size": 66.0, "ask": 137.95, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0028, "vega": 0.0718, "theta": -0.0421, "rho": -0.107, "theo": 136.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.900001525879}, {"option": "CRM270521C00360000", "bid": 2.05, "bid_size": 332.0, "ask": 3.45, "ask_size": 566.0, "iv": 0.4586, "open_interest": 1.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0023, "vega": 0.2517, "theta": -0.0277, "rho": 0.0855, "theo": 2.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T12:26:10", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CRM270521P00360000", "bid": 144.25, "bid_size": 65.0, "ask": 147.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0018, "vega": 0.0386, "theta": -0.02, "rho": -0.0742, "theo": 146.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.75, "last_trade_time": "2026-10-21T09:31:05", "percent_change": 0.0, "prev_day_close": 145.675003051758}, {"option": "CRM270521C00370000", "bid": 1.68, "bid_size": 355.0, "ask": 2.75, "ask_size": 493.0, "iv": 0.4546, "open_interest": 5.0, "volume": 13.0, "delta": 0.0766, "gamma": 0.002, "vega": 0.227, "theta": -0.025, "rho": 0.0746, "theo": 2.0593, "change": -1.1, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T10:46:43", "percent_change": -36.1842, "prev_day_close": 2.21499997377396}, {"option": "CRM270521P00370000", "bid": 154.2, "bid_size": 61.0, "ask": 158.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.001, "vega": 0.0096, "theta": -0.0095, "rho": 0.0, "theo": 156.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.35, "last_trade_time": "2026-10-13T09:32:27", "percent_change": 0.0, "prev_day_close": 155.424995422363}, {"option": "CRM270521C00380000", "bid": 1.56, "bid_size": 238.0, "ask": 1.91, "ask_size": 282.0, "iv": 0.4486, "open_interest": 6.0, "volume": 23.0, "delta": 0.0668, "gamma": 0.0018, "vega": 0.2043, "theta": -0.0226, "rho": 0.065, "theo": 1.7614, "change": -0.865, "open": 1.64, "high": 1.87, "low": 1.64, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T12:04:39", "percent_change": -32.58, "prev_day_close": 1.73499995470047}, {"option": "CRM270521P00380000", "bid": 164.2, "bid_size": 60.0, "ask": 167.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 166.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.325004577637}, {"option": "CRM270521C00390000", "bid": 1.02, "bid_size": 277.0, "ask": 2.33, "ask_size": 372.0, "iv": 0.4613, "open_interest": 16.0, "volume": 13.0, "delta": 0.0585, "gamma": 0.0016, "vega": 0.1845, "theta": -0.0204, "rho": 0.057, "theo": 1.5145, "change": -0.35, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T10:46:01", "percent_change": -19.5531, "prev_day_close": 1.67499995231628}, {"option": "CRM270521P00390000", "bid": 174.0, "bid_size": 2.0, "ask": 178.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 176.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.375}, {"option": "CRM270617C00080000", "bid": 134.1, "bid_size": 61.0, "ask": 137.75, "ask_size": 56.0, "iv": 0.6563, "open_interest": 5.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0368, "theta": 0.0, "rho": 0.4412, "theo": 135.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.5, "last_trade_time": "2026-08-27T09:31:48", "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "CRM270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 205.0, "iv": 0.5852, "open_interest": 37.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0382, "theta": -0.0048, "rho": -0.012, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T13:38:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRM270617C00085000", "bid": 129.35, "bid_size": 69.0, "ask": 133.0, "ask_size": 67.0, "iv": 0.6387, "open_interest": 27.0, "volume": 1.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0448, "theta": 0.0, "rho": 0.4664, "theo": 130.8621, "change": -7.13, "open": 131.62, "high": 131.62, "low": 131.62, "tick": "down", "last_trade_price": 131.62, "last_trade_time": "2026-11-06T14:04:02", "percent_change": -5.13874, "prev_day_close": 131.650001525879}, {"option": "CRM270617P00085000", "bid": 0.15, "bid_size": 345.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.577, "open_interest": 44.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0472, "theta": -0.0059, "rho": -0.0154, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T14:14:47", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "CRM270617C00090000", "bid": 124.6, "bid_size": 73.0, "ask": 128.25, "ask_size": 69.0, "iv": 0.6193, "open_interest": 45.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.0564, "theta": 0.0, "rho": 0.4904, "theo": 126.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.69, "last_trade_time": "2026-08-06T11:17:27", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "CRM270617P00090000", "bid": 0.19, "bid_size": 558.0, "ask": 0.86, "ask_size": 509.0, "iv": 0.5734, "open_interest": 48.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0583, "theta": -0.0071, "rho": -0.0196, "theo": 0.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-28T14:11:46", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CRM270617C00095000", "bid": 119.9, "bid_size": 77.0, "ask": 123.5, "ask_size": 5.0, "iv": 0.602, "open_interest": 14.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0004, "vega": 0.0681, "theta": 0.0, "rho": 0.5141, "theo": 121.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.75, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 122.325000762939}, {"option": "CRM270617P00095000", "bid": 0.13, "bid_size": 593.0, "ask": 1.2, "ask_size": 559.0, "iv": 0.5627, "open_interest": 44.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0004, "vega": 0.0707, "theta": -0.0085, "rho": -0.0246, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-27T15:42:56", "percent_change": 0.0, "prev_day_close": 0.665000006556511}, {"option": "CRM270617C00100000", "bid": 115.2, "bid_size": 72.0, "ask": 118.85, "ask_size": 59.0, "iv": 0.5888, "open_interest": 28.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0005, "vega": 0.0833, "theta": -0.0019, "rho": 0.5361, "theo": 116.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.1, "last_trade_time": "2026-09-17T12:21:00", "percent_change": 0.0, "prev_day_close": 117.674999237061}, {"option": "CRM270617P00100000", "bid": 0.35, "bid_size": 591.0, "ask": 1.39, "ask_size": 478.0, "iv": 0.5569, "open_interest": 133.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0006, "vega": 0.0857, "theta": -0.0101, "rho": -0.0308, "theo": 0.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T12:24:07", "percent_change": 0.0, "prev_day_close": 0.840000033378601}, {"option": "CRM270617C00105000", "bid": 111.25, "bid_size": 13.0, "ask": 114.0, "ask_size": 154.0, "iv": 0.5963, "open_interest": 132.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0007, "vega": 0.0993, "theta": -0.004, "rho": 0.5576, "theo": 112.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.75, "last_trade_time": "2026-08-28T09:32:42", "percent_change": 0.0, "prev_day_close": 112.625}, {"option": "CRM270617P00105000", "bid": 0.46, "bid_size": 621.0, "ask": 1.65, "ask_size": 482.0, "iv": 0.545, "open_interest": 86.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0007, "vega": 0.102, "theta": -0.0119, "rho": -0.0381, "theo": 1.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-23T14:40:09", "percent_change": 0.0, "prev_day_close": 1.05500003695488}, {"option": "CRM270617C00110000", "bid": 106.65, "bid_size": 8.0, "ask": 109.65, "ask_size": 131.0, "iv": 0.5909, "open_interest": 22.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0008, "vega": 0.1184, "theta": -0.0064, "rho": 0.577, "theo": 107.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.9, "last_trade_time": "2026-08-27T14:57:19", "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "CRM270617P00110000", "bid": 0.92, "bid_size": 462.0, "ask": 1.69, "ask_size": 528.0, "iv": 0.5365, "open_interest": 117.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0008, "vega": 0.1213, "theta": -0.014, "rho": -0.0468, "theo": 1.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T12:55:16", "percent_change": 0.0, "prev_day_close": 1.30500003695488}, {"option": "CRM270617C00115000", "bid": 102.1, "bid_size": 13.0, "ask": 105.05, "ask_size": 208.0, "iv": 0.5761, "open_interest": 52.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.001, "vega": 0.1392, "theta": -0.009, "rho": 0.5958, "theo": 102.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.57, "last_trade_time": "2026-09-03T15:23:12", "percent_change": 0.0, "prev_day_close": 103.575000762939}, {"option": "CRM270617P00115000", "bid": 0.92, "bid_size": 819.0, "ask": 2.29, "ask_size": 603.0, "iv": 0.5288, "open_interest": 574.0, "volume": 0.0, "delta": -0.039, "gamma": 0.001, "vega": 0.1418, "theta": -0.0162, "rho": -0.057, "theo": 1.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T10:17:18", "percent_change": 0.0, "prev_day_close": 1.60499995946884}, {"option": "CRM270617C00120000", "bid": 97.5, "bid_size": 75.0, "ask": 99.85, "ask_size": 5.0, "iv": 0.5419, "open_interest": 133.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0011, "vega": 0.1622, "theta": -0.0118, "rho": 0.612, "theo": 98.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.4, "last_trade_time": "2026-10-27T15:29:37", "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "CRM270617P00120000", "bid": 1.42, "bid_size": 644.0, "ask": 2.36, "ask_size": 34.0, "iv": 0.5173, "open_interest": 698.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0011, "vega": 0.1654, "theta": -0.0187, "rho": -0.0686, "theo": 1.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T13:50:05", "percent_change": 0.0, "prev_day_close": 1.88999992609024}, {"option": "CRM270617C00125000", "bid": 92.55, "bid_size": 363.0, "ask": 95.45, "ask_size": 8.0, "iv": 0.5213, "open_interest": 313.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0013, "vega": 0.1874, "theta": -0.0148, "rho": 0.6272, "theo": 93.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.95, "last_trade_time": "2026-11-04T09:43:06", "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "CRM270617P00125000", "bid": 1.85, "bid_size": 593.0, "ask": 2.8, "ask_size": 54.0, "iv": 0.5121, "open_interest": 964.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0013, "vega": 0.1899, "theta": -0.0214, "rho": -0.0823, "theo": 2.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T09:56:35", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "CRM270617C00130000", "bid": 88.55, "bid_size": 134.0, "ask": 91.1, "ask_size": 8.0, "iv": 0.524, "open_interest": 50.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0015, "vega": 0.2141, "theta": -0.0179, "rho": 0.6396, "theo": 89.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.95, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "CRM270617P00130000", "bid": 2.22, "bid_size": 659.0, "ask": 3.35, "ask_size": 12.0, "iv": 0.505, "open_interest": 813.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0015, "vega": 0.2173, "theta": -0.0243, "rho": -0.0975, "theo": 2.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T14:34:26", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "CRM270617C00135000", "bid": 83.9, "bid_size": 251.0, "ask": 87.3, "ask_size": 167.0, "iv": 0.5201, "open_interest": 59.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0017, "vega": 0.2427, "theta": -0.0213, "rho": 0.6507, "theo": 85.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.2, "last_trade_time": "2026-10-07T11:48:21", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "CRM270617P00135000", "bid": 2.8, "bid_size": 795.0, "ask": 4.0, "ask_size": 350.0, "iv": 0.5018, "open_interest": 270.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0018, "vega": 0.2457, "theta": -0.0273, "rho": -0.1149, "theo": 3.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-03T12:00:01", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CRM270617C00140000", "bid": 79.7, "bid_size": 361.0, "ask": 82.65, "ask_size": 344.0, "iv": 0.5057, "open_interest": 152.0, "volume": 2.0, "delta": 0.9117, "gamma": 0.002, "vega": 0.2727, "theta": -0.0247, "rho": 0.6589, "theo": 81.0604, "change": -6.525, "open": 81.3, "high": 81.6, "low": 81.3, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-11-06T14:54:50", "percent_change": -7.40426, "prev_day_close": 81.7749977111816}, {"option": "CRM270617P00140000", "bid": 3.75, "bid_size": 432.0, "ask": 4.7, "ask_size": 369.0, "iv": 0.5032, "open_interest": 2452.0, "volume": 54.0, "delta": -0.0921, "gamma": 0.002, "vega": 0.2759, "theta": -0.0305, "rho": -0.1338, "theo": 4.1777, "change": 0.785, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:29:33", "percent_change": 22.9868, "prev_day_close": 4.22500014305115}, {"option": "CRM270617C00145000", "bid": 75.6, "bid_size": 238.0, "ask": 79.1, "ask_size": 204.0, "iv": 0.5102, "open_interest": 19.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0022, "vega": 0.3028, "theta": -0.0283, "rho": 0.6655, "theo": 76.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.97, "last_trade_time": "2026-11-05T13:49:54", "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "CRM270617P00145000", "bid": 4.2, "bid_size": 738.0, "ask": 5.6, "ask_size": 376.0, "iv": 0.4955, "open_interest": 1294.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0022, "vega": 0.3071, "theta": -0.0338, "rho": -0.155, "theo": 4.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T14:54:50", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "CRM270617C00150000", "bid": 71.7, "bid_size": 351.0, "ask": 74.55, "ask_size": 268.0, "iv": 0.4984, "open_interest": 137.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0024, "vega": 0.3355, "theta": -0.0319, "rho": 0.6693, "theo": 73.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-11-05T12:32:36", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "CRM270617P00150000", "bid": 5.25, "bid_size": 430.0, "ask": 6.35, "ask_size": 37.0, "iv": 0.4925, "open_interest": 1191.0, "volume": 9.0, "delta": -0.1226, "gamma": 0.0025, "vega": 0.3386, "theta": -0.0371, "rho": -0.1777, "theo": 5.8752, "change": 0.825, "open": 5.75, "high": 5.98, "low": 5.75, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T14:50:17", "percent_change": 16.0976, "prev_day_close": 5.82500004768372}, {"option": "CRM270617C00155000", "bid": 68.35, "bid_size": 77.0, "ask": 70.65, "ask_size": 262.0, "iv": 0.5017, "open_interest": 64.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0027, "vega": 0.3652, "theta": -0.0355, "rho": 0.6713, "theo": 69.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.27, "last_trade_time": "2026-10-29T14:59:38", "percent_change": 0.0, "prev_day_close": 69.7749977111816}, {"option": "CRM270617P00155000", "bid": 6.4, "bid_size": 355.0, "ask": 7.7, "ask_size": 674.0, "iv": 0.4961, "open_interest": 852.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0027, "vega": 0.3711, "theta": -0.0405, "rho": -0.202, "theo": 6.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:48:39", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CRM270617C00160000", "bid": 64.25, "bid_size": 311.0, "ask": 66.9, "ask_size": 276.0, "iv": 0.4936, "open_interest": 232.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0029, "vega": 0.3992, "theta": -0.0391, "rho": 0.671, "theo": 65.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.45, "last_trade_time": "2026-11-05T12:14:23", "percent_change": 0.0, "prev_day_close": 66.125}, {"option": "CRM270617P00160000", "bid": 7.4, "bid_size": 309.0, "ask": 8.55, "ask_size": 181.0, "iv": 0.4878, "open_interest": 3117.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.003, "vega": 0.4027, "theta": -0.0438, "rho": -0.2284, "theo": 8.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-04T11:20:56", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "CRM270617C00165000", "bid": 60.55, "bid_size": 332.0, "ask": 63.25, "ask_size": 246.0, "iv": 0.4896, "open_interest": 133.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0032, "vega": 0.4286, "theta": -0.0426, "rho": 0.6685, "theo": 61.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.14, "last_trade_time": "2026-10-29T14:10:18", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "CRM270617P00165000", "bid": 8.6, "bid_size": 301.0, "ask": 9.8, "ask_size": 137.0, "iv": 0.4846, "open_interest": 2618.0, "volume": 1.0, "delta": -0.1779, "gamma": 0.0032, "vega": 0.4347, "theta": -0.047, "rho": -0.2572, "theo": 9.2932, "change": 1.27, "open": 9.37, "high": 9.37, "low": 9.37, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-06T14:13:19", "percent_change": 15.679, "prev_day_close": 9.32499980926514}, {"option": "CRM270617C00170000", "bid": 57.1, "bid_size": 487.0, "ask": 59.7, "ask_size": 261.0, "iv": 0.4871, "open_interest": 304.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0034, "vega": 0.4607, "theta": -0.0459, "rho": 0.6643, "theo": 58.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-10-30T14:50:23", "percent_change": 0.0, "prev_day_close": 58.9249992370606}, {"option": "CRM270617P00170000", "bid": 10.15, "bid_size": 197.0, "ask": 11.15, "ask_size": 77.0, "iv": 0.4838, "open_interest": 559.0, "volume": 73.0, "delta": -0.1986, "gamma": 0.0035, "vega": 0.4635, "theta": -0.0502, "rho": -0.2846, "theo": 10.6836, "change": 1.3, "open": 10.75, "high": 10.75, "low": 10.36, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T11:19:48", "percent_change": 14.2076, "prev_day_close": 10.625}, {"option": "CRM270617C00175000", "bid": 54.3, "bid_size": 61.0, "ask": 56.3, "ask_size": 289.0, "iv": 0.4898, "open_interest": 1646.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0037, "vega": 0.4882, "theta": -0.0491, "rho": 0.6577, "theo": 54.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.08, "last_trade_time": "2026-11-05T12:36:31", "percent_change": 0.0, "prev_day_close": 55.5999984741211}, {"option": "CRM270617P00175000", "bid": 11.65, "bid_size": 280.0, "ask": 12.85, "ask_size": 376.0, "iv": 0.4834, "open_interest": 652.0, "volume": 12.0, "delta": -0.2203, "gamma": 0.0037, "vega": 0.4925, "theta": -0.0531, "rho": -0.3156, "theo": 12.2013, "change": 1.425, "open": 12.05, "high": 12.25, "low": 11.8, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-06T12:43:16", "percent_change": 13.2867, "prev_day_close": 12.0250000953674}, {"option": "CRM270617C00180000", "bid": 50.5, "bid_size": 437.0, "ask": 53.05, "ask_size": 278.0, "iv": 0.4819, "open_interest": 447.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0039, "vega": 0.5167, "theta": -0.0521, "rho": 0.6506, "theo": 51.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-05T10:58:34", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "CRM270617P00180000", "bid": 13.1, "bid_size": 316.0, "ask": 14.6, "ask_size": 405.0, "iv": 0.4803, "open_interest": 1142.0, "volume": 11.0, "delta": -0.2429, "gamma": 0.004, "vega": 0.5199, "theta": -0.0559, "rho": -0.3444, "theo": 13.8531, "change": 1.575, "open": 14.15, "high": 14.15, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T10:51:40", "percent_change": 12.8834, "prev_day_close": 13.5749998092651}, {"option": "CRM270617C00185000", "bid": 47.85, "bid_size": 113.0, "ask": 49.9, "ask_size": 263.0, "iv": 0.4837, "open_interest": 260.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0041, "vega": 0.5415, "theta": -0.0548, "rho": 0.6398, "theo": 48.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.28, "last_trade_time": "2026-11-05T14:15:07", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "CRM270617P00185000", "bid": 14.45, "bid_size": 513.0, "ask": 16.15, "ask_size": 347.0, "iv": 0.4722, "open_interest": 4221.0, "volume": 3.0, "delta": -0.2663, "gamma": 0.0042, "vega": 0.5451, "theta": -0.0585, "rho": -0.3767, "theo": 15.6341, "change": 2.325, "open": 15.7, "high": 16.0, "low": 15.7, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T10:41:31", "percent_change": 17.0018, "prev_day_close": 15.3000001907349}, {"option": "CRM270617C00190000", "bid": 44.75, "bid_size": 233.0, "ask": 46.85, "ask_size": 261.0, "iv": 0.48, "open_interest": 430.0, "volume": 2.0, "delta": 0.7174, "gamma": 0.0043, "vega": 0.5641, "theta": -0.0574, "rho": 0.6284, "theo": 45.6002, "change": -4.35, "open": 46.8, "high": 46.8, "low": 46.8, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-11-06T14:10:09", "percent_change": -8.5044, "prev_day_close": 46.0}, {"option": "CRM270617P00190000", "bid": 16.4, "bid_size": 486.0, "ask": 17.95, "ask_size": 68.0, "iv": 0.4699, "open_interest": 971.0, "volume": 3.0, "delta": -0.2903, "gamma": 0.0044, "vega": 0.569, "theta": -0.0609, "rho": -0.4069, "theo": 17.5486, "change": 1.95, "open": 17.35, "high": 17.65, "low": 17.35, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-06T10:53:52", "percent_change": 12.6214, "prev_day_close": 17.1000003814697}, {"option": "CRM270617C00195000", "bid": 42.05, "bid_size": 179.0, "ask": 44.6, "ask_size": 438.0, "iv": 0.4844, "open_interest": 414.0, "volume": 5.0, "delta": 0.6935, "gamma": 0.0045, "vega": 0.5862, "theta": -0.0596, "rho": 0.616, "theo": 42.7492, "change": -4.6, "open": 43.65, "high": 43.65, "low": 43.65, "tick": "no_change", "last_trade_price": 43.65, "last_trade_time": "2026-11-06T13:52:50", "percent_change": -9.53368, "prev_day_close": 43.3499984741211}, {"option": "CRM270617P00195000", "bid": 18.85, "bid_size": 271.0, "ask": 20.1, "ask_size": 256.0, "iv": 0.4725, "open_interest": 386.0, "volume": 5.0, "delta": -0.3149, "gamma": 0.0046, "vega": 0.5888, "theta": -0.063, "rho": -0.4383, "theo": 19.5972, "change": 1.45, "open": 18.7, "high": 18.75, "low": 18.7, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-11-06T11:57:58", "percent_change": 8.3815, "prev_day_close": 19.25}, {"option": "CRM270617C00200000", "bid": 39.2, "bid_size": 216.0, "ask": 41.25, "ask_size": 268.0, "iv": 0.4761, "open_interest": 1316.0, "volume": 2.0, "delta": 0.6692, "gamma": 0.0046, "vega": 0.6043, "theta": -0.0616, "rho": 0.6016, "theo": 40.0254, "change": -3.56, "open": 43.0, "high": 43.0, "low": 41.74, "tick": "down", "last_trade_price": 41.74, "last_trade_time": "2026-11-06T09:52:45", "percent_change": -7.85872, "prev_day_close": 40.6749992370606}, {"option": "CRM270617P00200000", "bid": 21.3, "bid_size": 188.0, "ask": 22.15, "ask_size": 97.0, "iv": 0.4718, "open_interest": 1492.0, "volume": 9.0, "delta": -0.3402, "gamma": 0.0048, "vega": 0.6071, "theta": -0.0649, "rho": -0.4705, "theo": 21.7862, "change": 1.55, "open": 22.2, "high": 22.26, "low": 20.85, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-11-06T11:59:09", "percent_change": 8.03109, "prev_day_close": 21.4499998092651}, {"option": "CRM270617C00210000", "bid": 34.45, "bid_size": 36.0, "ask": 36.75, "ask_size": 577.0, "iv": 0.4795, "open_interest": 667.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0049, "vega": 0.6344, "theta": -0.0646, "rho": 0.5703, "theo": 34.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.58, "last_trade_time": "2026-11-05T10:13:57", "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "CRM270617P00210000", "bid": 25.5, "bid_size": 310.0, "ask": 27.0, "ask_size": 239.0, "iv": 0.4648, "open_interest": 1747.0, "volume": 9.0, "delta": -0.3912, "gamma": 0.0051, "vega": 0.6356, "theta": -0.0678, "rho": -0.5324, "theo": 26.5401, "change": 1.975, "open": 25.9, "high": 25.9, "low": 25.67, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-06T12:13:28", "percent_change": 8.32455, "prev_day_close": 26.0249996185303}, {"option": "CRM270617C00220000", "bid": 29.0, "bid_size": 510.0, "ask": 31.15, "ask_size": 186.0, "iv": 0.4613, "open_interest": 555.0, "volume": 2.0, "delta": 0.5704, "gamma": 0.0051, "vega": 0.6538, "theta": -0.0665, "rho": 0.5365, "theo": 30.3999, "change": -4.25, "open": 29.18, "high": 30.8, "low": 29.18, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-11-06T11:12:39", "percent_change": -12.1255, "prev_day_close": 30.6999998092651}, {"option": "CRM270617P00220000", "bid": 31.05, "bid_size": 286.0, "ask": 32.05, "ask_size": 26.0, "iv": 0.462, "open_interest": 1027.0, "volume": 29.0, "delta": -0.4431, "gamma": 0.0053, "vega": 0.6524, "theta": -0.0697, "rho": -0.5852, "theo": 31.8302, "change": 2.525, "open": 31.05, "high": 31.1, "low": 31.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-06T12:26:45", "percent_change": 8.8364, "prev_day_close": 31.3499994277954}, {"option": "CRM270617C00230000", "bid": 25.35, "bid_size": 468.0, "ask": 27.2, "ask_size": 341.0, "iv": 0.4626, "open_interest": 2249.0, "volume": 22.0, "delta": 0.5214, "gamma": 0.0052, "vega": 0.6628, "theta": -0.0673, "rho": 0.5009, "theo": 26.3249, "change": -4.025, "open": 25.35, "high": 26.65, "low": 25.3, "tick": "no_change", "last_trade_price": 26.65, "last_trade_time": "2026-11-06T15:21:38", "percent_change": -13.1214, "prev_day_close": 26.8250007629395}, {"option": "CRM270617P00230000", "bid": 37.05, "bid_size": 29.0, "ask": 38.3, "ask_size": 305.0, "iv": 0.4641, "open_interest": 1431.0, "volume": 32.0, "delta": -0.4949, "gamma": 0.0055, "vega": 0.6576, "theta": -0.0705, "rho": -0.6349, "theo": 37.6287, "change": 3.4, "open": 37.15, "high": 37.7, "low": 36.8, "tick": "no_change", "last_trade_price": 37.7, "last_trade_time": "2026-11-06T15:56:00", "percent_change": 9.91254, "prev_day_close": 37.3000011444092}, {"option": "CRM270617C00240000", "bid": 22.35, "bid_size": 32.0, "ask": 23.9, "ask_size": 425.0, "iv": 0.4671, "open_interest": 820.0, "volume": 92.0, "delta": 0.4737, "gamma": 0.0052, "vega": 0.6622, "theta": -0.0671, "rho": 0.4602, "theo": 22.713, "change": -3.75, "open": 24.4, "high": 24.4, "low": 21.95, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-06T15:55:01", "percent_change": -13.9665, "prev_day_close": 23.1999998092651}, {"option": "CRM270617P00240000", "bid": 42.75, "bid_size": 244.0, "ask": 44.65, "ask_size": 278.0, "iv": 0.4574, "open_interest": 1526.0, "volume": 2.0, "delta": -0.5459, "gamma": 0.0056, "vega": 0.6527, "theta": -0.0704, "rho": -0.678, "theo": 43.9218, "change": 5.1, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T10:35:10", "percent_change": 12.782, "prev_day_close": 43.7000007629394}, {"option": "CRM270617C00250000", "bid": 19.15, "bid_size": 224.0, "ask": 20.25, "ask_size": 309.0, "iv": 0.4612, "open_interest": 898.0, "volume": 31.0, "delta": 0.428, "gamma": 0.0051, "vega": 0.6526, "theta": -0.0659, "rho": 0.4227, "theo": 19.5311, "change": -3.6, "open": 18.85, "high": 20.65, "low": 18.85, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-06T14:49:38", "percent_change": -15.4176, "prev_day_close": 19.9750003814697}, {"option": "CRM270617P00250000", "bid": 49.05, "bid_size": 356.0, "ask": 51.8, "ask_size": 166.0, "iv": 0.4545, "open_interest": 793.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0056, "vega": 0.6356, "theta": -0.0693, "rho": -0.707, "theo": 50.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-11-04T12:24:11", "percent_change": 0.0, "prev_day_close": 50.1749992370606}, {"option": "CRM270617C00260000", "bid": 16.5, "bid_size": 6.0, "ask": 18.0, "ask_size": 426.0, "iv": 0.4646, "open_interest": 1157.0, "volume": 16.0, "delta": 0.3846, "gamma": 0.005, "vega": 0.6357, "theta": -0.064, "rho": 0.3863, "theo": 16.7477, "change": -3.03, "open": 16.7, "high": 17.3, "low": 16.7, "tick": "down", "last_trade_price": 17.07, "last_trade_time": "2026-11-06T15:42:25", "percent_change": -15.0746, "prev_day_close": 17.0749998092651}, {"option": "CRM270617P00260000", "bid": 56.15, "bid_size": 146.0, "ask": 59.45, "ask_size": 435.0, "iv": 0.455, "open_interest": 736.0, "volume": 17.0, "delta": -0.6429, "gamma": 0.0055, "vega": 0.6099, "theta": -0.0674, "rho": -0.7278, "theo": 57.8737, "change": 4.675, "open": 55.85, "high": 58.0, "low": 55.85, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-06T15:06:56", "percent_change": 8.76699, "prev_day_close": 57.3250007629394}, {"option": "CRM270617C00270000", "bid": 14.1, "bid_size": 17.0, "ask": 15.45, "ask_size": 472.0, "iv": 0.4623, "open_interest": 800.0, "volume": 18.0, "delta": 0.344, "gamma": 0.0048, "vega": 0.6122, "theta": -0.0614, "rho": 0.3566, "theo": 14.326, "change": -2.72, "open": 14.5, "high": 15.15, "low": 13.65, "tick": "up", "last_trade_price": 14.63, "last_trade_time": "2026-11-06T15:33:21", "percent_change": -15.6772, "prev_day_close": 14.625}, {"option": "CRM270617P00270000", "bid": 63.7, "bid_size": 255.0, "ask": 67.0, "ask_size": 322.0, "iv": 0.4526, "open_interest": 218.0, "volume": 1.0, "delta": -0.6881, "gamma": 0.0054, "vega": 0.5781, "theta": -0.0648, "rho": -0.7396, "theo": 65.488, "change": 4.515, "open": 65.04, "high": 65.04, "low": 65.04, "tick": "up", "last_trade_price": 65.04, "last_trade_time": "2026-11-06T15:29:42", "percent_change": 7.45972, "prev_day_close": 64.625}, {"option": "CRM270617C00280000", "bid": 12.15, "bid_size": 2.0, "ask": 12.9, "ask_size": 170.0, "iv": 0.4586, "open_interest": 1057.0, "volume": 5.0, "delta": 0.3064, "gamma": 0.0046, "vega": 0.5844, "theta": -0.0584, "rho": 0.3216, "theo": 12.2321, "change": -2.3, "open": 11.65, "high": 12.75, "low": 11.65, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T12:14:51", "percent_change": -15.3333, "prev_day_close": 12.5750002861023}, {"option": "CRM270617P00280000", "bid": 72.2, "bid_size": 183.0, "ask": 74.75, "ask_size": 283.0, "iv": 0.4541, "open_interest": 331.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0052, "vega": 0.5343, "theta": -0.0616, "rho": -0.7272, "theo": 73.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.15, "last_trade_time": "2026-10-28T14:45:35", "percent_change": 0.0, "prev_day_close": 73.1749992370606}, {"option": "CRM270617C00290000", "bid": 9.3, "bid_size": 575.0, "ask": 10.9, "ask_size": 292.0, "iv": 0.4464, "open_interest": 1549.0, "volume": 5.0, "delta": 0.272, "gamma": 0.0044, "vega": 0.5524, "theta": -0.0551, "rho": 0.2874, "theo": 10.4305, "change": -2.475, "open": 10.95, "high": 10.95, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T15:12:47", "percent_change": -19.1489, "prev_day_close": 10.5499997138977}, {"option": "CRM270617P00290000", "bid": 80.0, "bid_size": 265.0, "ask": 83.1, "ask_size": 313.0, "iv": 0.4486, "open_interest": 121.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.005, "vega": 0.4903, "theta": -0.0579, "rho": -0.7222, "theo": 81.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.25, "last_trade_time": "2026-10-23T15:02:30", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "CRM270617C00300000", "bid": 8.2, "bid_size": 467.0, "ask": 9.25, "ask_size": 123.0, "iv": 0.4485, "open_interest": 6657.0, "volume": 13.0, "delta": 0.2406, "gamma": 0.0041, "vega": 0.5188, "theta": -0.0515, "rho": 0.2562, "theo": 8.8867, "change": -1.875, "open": 9.7, "high": 9.7, "low": 8.86, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T15:46:32", "percent_change": -17.0843, "prev_day_close": 9.05000019073486}, {"option": "CRM270617P00300000", "bid": 88.75, "bid_size": 171.0, "ask": 90.9, "ask_size": 12.0, "iv": 0.4397, "open_interest": 12.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0048, "vega": 0.4375, "theta": -0.0543, "rho": -0.6846, "theo": 90.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.7, "last_trade_time": "2026-11-05T09:52:54", "percent_change": 0.0, "prev_day_close": 89.8250007629394}, {"option": "CRM270617C00310000", "bid": 6.35, "bid_size": 816.0, "ask": 7.95, "ask_size": 273.0, "iv": 0.4423, "open_interest": 1991.0, "volume": 33.0, "delta": 0.2124, "gamma": 0.0038, "vega": 0.4836, "theta": -0.0479, "rho": 0.2274, "theo": 7.5718, "change": -1.75, "open": 7.75, "high": 7.95, "low": 7.58, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:43:53", "percent_change": -18.5185, "prev_day_close": 7.70000004768372}, {"option": "CRM270617P00310000", "bid": 97.9, "bid_size": 134.0, "ask": 99.85, "ask_size": 69.0, "iv": 0.4429, "open_interest": 14.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0046, "vega": 0.39, "theta": -0.0506, "rho": -0.6288, "theo": 99.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-09-21T11:18:39", "percent_change": 0.0, "prev_day_close": 98.6750030517578}, {"option": "CRM270617C00320000", "bid": 6.15, "bid_size": 336.0, "ask": 6.95, "ask_size": 422.0, "iv": 0.4531, "open_interest": 804.0, "volume": 5.0, "delta": 0.1872, "gamma": 0.0036, "vega": 0.4487, "theta": -0.0444, "rho": 0.2015, "theo": 6.4547, "change": -1.55, "open": 6.6, "high": 6.75, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T15:57:16", "percent_change": -19.1358, "prev_day_close": 6.57499980926514}, {"option": "CRM270617P00320000", "bid": 106.25, "bid_size": 98.0, "ask": 109.9, "ask_size": 209.0, "iv": 0.4438, "open_interest": 4.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0044, "vega": 0.3312, "theta": -0.0475, "rho": -0.5791, "theo": 108.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.95, "last_trade_time": "2026-10-05T15:14:39", "percent_change": 0.0, "prev_day_close": 107.850002288818}, {"option": "CRM270617C00330000", "bid": 5.05, "bid_size": 332.0, "ask": 6.05, "ask_size": 287.0, "iv": 0.4521, "open_interest": 532.0, "volume": 5.0, "delta": 0.1648, "gamma": 0.0033, "vega": 0.414, "theta": -0.0409, "rho": 0.1781, "theo": 5.5105, "change": -1.35, "open": 5.45, "high": 5.9, "low": 5.45, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T12:12:52", "percent_change": -19.1489, "prev_day_close": 5.65000009536743}, {"option": "CRM270617P00330000", "bid": 115.5, "bid_size": 231.0, "ask": 119.15, "ask_size": 213.0, "iv": 0.441, "open_interest": 1.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0043, "vega": 0.2787, "theta": -0.044, "rho": -0.46, "theo": 117.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-10-23T14:35:55", "percent_change": 0.0, "prev_day_close": 117.125}, {"option": "CRM270617C00340000", "bid": 4.45, "bid_size": 246.0, "ask": 5.2, "ask_size": 238.0, "iv": 0.4546, "open_interest": 698.0, "volume": 1.0, "delta": 0.1451, "gamma": 0.003, "vega": 0.3811, "theta": -0.0376, "rho": 0.1575, "theo": 4.7131, "change": -1.155, "open": 5.17, "high": 5.17, "low": 5.17, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-06T09:57:36", "percent_change": -18.2609, "prev_day_close": 4.82499980926514}, {"option": "CRM270617P00340000", "bid": 125.0, "bid_size": 66.0, "ask": 127.95, "ask_size": 13.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0042, "vega": 0.2167, "theta": -0.0422, "rho": -0.4187, "theo": 127.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.7, "last_trade_time": "2026-09-08T09:47:18", "percent_change": 0.0, "prev_day_close": 126.549999237061}, {"option": "CRM270617C00350000", "bid": 3.6, "bid_size": 337.0, "ask": 4.5, "ask_size": 246.0, "iv": 0.4526, "open_interest": 529.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0028, "vega": 0.3493, "theta": -0.0344, "rho": 0.139, "theo": 4.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T13:03:41", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CRM270617P00350000", "bid": 134.6, "bid_size": 76.0, "ask": 138.3, "ask_size": 75.0, "iv": 0.4232, "open_interest": 1.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0038, "vega": 0.1652, "theta": -0.0438, "rho": -0.2884, "theo": 136.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.57, "last_trade_time": "2026-09-01T15:43:00", "percent_change": 0.0, "prev_day_close": 136.075004577637}, {"option": "CRM270617C00360000", "bid": 3.15, "bid_size": 276.0, "ask": 3.9, "ask_size": 338.0, "iv": 0.455, "open_interest": 155.0, "volume": 3.0, "delta": 0.1126, "gamma": 0.0025, "vega": 0.3202, "theta": -0.0316, "rho": 0.123, "theo": 3.4775, "change": -1.625, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T10:34:27", "percent_change": -33.3333, "prev_day_close": 3.52500009536743}, {"option": "CRM270617P00360000", "bid": 144.35, "bid_size": 73.0, "ask": 148.0, "ask_size": 75.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0029, "vega": 0.0847, "theta": -0.0421, "rho": -0.1643, "theo": 146.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.39, "last_trade_time": "2026-09-01T15:43:45", "percent_change": 0.0, "prev_day_close": 145.875}, {"option": "CRM270617C00370000", "bid": 2.52, "bid_size": 424.0, "ask": 3.85, "ask_size": 897.0, "iv": 0.4611, "open_interest": 239.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0023, "vega": 0.2926, "theta": -0.0289, "rho": 0.1087, "theo": 3.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T12:26:16", "percent_change": 0.0, "prev_day_close": 3.18499994277954}, {"option": "CRM270617P00370000", "bid": 154.25, "bid_size": 62.0, "ask": 157.75, "ask_size": 65.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0021, "vega": 0.0521, "theta": -0.029, "rho": -0.1054, "theo": 156.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.43, "last_trade_time": "2026-09-23T10:25:24", "percent_change": 0.0, "prev_day_close": 155.424995422363}, {"option": "CRM270617C00380000", "bid": 2.15, "bid_size": 201.0, "ask": 3.55, "ask_size": 814.0, "iv": 0.4657, "open_interest": 128.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0021, "vega": 0.2675, "theta": -0.0264, "rho": 0.0964, "theo": 2.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T10:18:28", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CRM270617P00380000", "bid": 164.25, "bid_size": 1.0, "ask": 168.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0013, "vega": 0.014, "theta": -0.0167, "rho": 0.0, "theo": 166.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.49, "last_trade_time": "2026-06-01T09:49:44", "percent_change": 0.0, "prev_day_close": 165.375}, {"option": "CRM270617C00390000", "bid": 1.89, "bid_size": 357.0, "ask": 3.2, "ask_size": 943.0, "iv": 0.4698, "open_interest": 458.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0019, "vega": 0.2447, "theta": -0.0242, "rho": 0.0857, "theo": 2.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:17:09", "percent_change": 0.0, "prev_day_close": 2.5450000166893}, {"option": "CRM270617P00390000", "bid": 174.2, "bid_size": 61.0, "ask": 177.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0006, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 176.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.45, "last_trade_time": "2025-12-22T13:07:32", "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "CRM270617C00400000", "bid": 1.65, "bid_size": 274.0, "ask": 2.45, "ask_size": 571.0, "iv": 0.4637, "open_interest": 558.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0017, "vega": 0.2236, "theta": -0.0222, "rho": 0.0761, "theo": 1.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T12:13:13", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "CRM270617P00400000", "bid": 184.2, "bid_size": 62.0, "ask": 187.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 186.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-09-03T10:39:16", "percent_change": 0.0, "prev_day_close": 185.350006103516}, {"option": "CRM270617C00410000", "bid": 1.37, "bid_size": 78.0, "ask": 2.09, "ask_size": 361.0, "iv": 0.4624, "open_interest": 168.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0016, "vega": 0.2048, "theta": -0.0204, "rho": 0.0681, "theo": 1.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "CRM270617P00410000", "bid": 194.2, "bid_size": 60.0, "ask": 197.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 196.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.65, "last_trade_time": "2025-12-02T14:57:10", "percent_change": 0.0, "prev_day_close": 195.299995422363}, {"option": "CRM270617C00420000", "bid": 1.2, "bid_size": 64.0, "ask": 1.95, "ask_size": 600.0, "iv": 0.4676, "open_interest": 336.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0014, "vega": 0.1879, "theta": -0.0187, "rho": 0.0609, "theo": 1.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T12:11:34", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CRM270617P00420000", "bid": 204.2, "bid_size": 62.0, "ask": 207.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 206.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.3, "last_trade_time": "2026-01-07T10:04:55", "percent_change": 0.0, "prev_day_close": 205.349998474121}, {"option": "CRM270617C00430000", "bid": 0.76, "bid_size": 537.0, "ask": 1.97, "ask_size": 800.0, "iv": 0.4683, "open_interest": 986.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0013, "vega": 0.1723, "theta": -0.0173, "rho": 0.0546, "theo": 1.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-21T10:58:43", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "CRM270617P00430000", "bid": 214.2, "bid_size": 62.0, "ask": 217.85, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 216.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2025-12-18T14:23:29", "percent_change": 0.0, "prev_day_close": 215.349998474121}, {"option": "CRM270617C00440000", "bid": 0.63, "bid_size": 784.0, "ask": 1.94, "ask_size": 1005.0, "iv": 0.4756, "open_interest": 1502.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0012, "vega": 0.1584, "theta": -0.0159, "rho": 0.0492, "theo": 1.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T13:07:56", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "CRM270617P00440000", "bid": 224.2, "bid_size": 62.0, "ask": 227.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 226.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.3, "last_trade_time": "2026-09-15T15:43:08", "percent_change": 0.0, "prev_day_close": 225.299995422363}, {"option": "CRM270917C00080000", "bid": 135.2, "bid_size": 45.0, "ask": 138.55, "ask_size": 25.0, "iv": 0.5967, "open_interest": 1.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0003, "vega": 0.0711, "theta": 0.0, "rho": 0.6259, "theo": 136.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-09-28T09:35:43", "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "CRM270917P00080000", "bid": 0.3, "bid_size": 279.0, "ask": 1.61, "ask_size": 487.0, "iv": 0.6046, "open_interest": 12.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.0749, "theta": -0.0065, "rho": -0.0319, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T10:34:57", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "CRM270917C00085000", "bid": 130.5, "bid_size": 61.0, "ask": 134.5, "ask_size": 61.0, "iv": 0.6076, "open_interest": 6.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0004, "vega": 0.089, "theta": 0.0, "rho": 0.658, "theo": 132.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.82, "last_trade_time": "2026-07-27T12:55:25", "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "CRM270917P00085000", "bid": 0.33, "bid_size": 395.0, "ask": 1.79, "ask_size": 521.0, "iv": 0.5824, "open_interest": 19.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0004, "vega": 0.0899, "theta": -0.0077, "rho": -0.0394, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-22T10:47:07", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "CRM270917C00090000", "bid": 126.0, "bid_size": 56.0, "ask": 129.65, "ask_size": 38.0, "iv": 0.5852, "open_interest": 8.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0005, "vega": 0.1034, "theta": 0.0, "rho": 0.6903, "theo": 127.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.75, "last_trade_time": "2026-08-10T14:40:36", "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "CRM270917P00090000", "bid": 0.51, "bid_size": 658.0, "ask": 2.03, "ask_size": 741.0, "iv": 0.5699, "open_interest": 60.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0005, "vega": 0.1071, "theta": -0.009, "rho": -0.0484, "theo": 1.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-02T13:36:27", "percent_change": 0.0, "prev_day_close": 1.06999996304512}, {"option": "CRM270917C00095000", "bid": 122.05, "bid_size": 8.0, "ask": 124.9, "ask_size": 61.0, "iv": 0.5864, "open_interest": 3.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0006, "vega": 0.125, "theta": -0.0014, "rho": 0.7195, "theo": 122.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.7, "last_trade_time": "2026-09-28T11:07:30", "percent_change": 0.0, "prev_day_close": 123.475002288818}, {"option": "CRM270917P00095000", "bid": 0.72, "bid_size": 401.0, "ask": 2.32, "ask_size": 514.0, "iv": 0.5588, "open_interest": 15.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0006, "vega": 0.126, "theta": -0.0105, "rho": -0.0588, "theo": 1.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T12:48:58", "percent_change": 0.0, "prev_day_close": 1.32000002264976}, {"option": "CRM270917C00100000", "bid": 117.5, "bid_size": 24.0, "ask": 120.4, "ask_size": 86.0, "iv": 0.5725, "open_interest": 21.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0007, "vega": 0.144, "theta": -0.0033, "rho": 0.7483, "theo": 118.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.8, "last_trade_time": "2026-11-05T13:11:33", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "CRM270917P00100000", "bid": 0.97, "bid_size": 949.0, "ask": 2.26, "ask_size": 375.0, "iv": 0.5353, "open_interest": 431.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0007, "vega": 0.1473, "theta": -0.0121, "rho": -0.0708, "theo": 1.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T12:34:52", "percent_change": 0.0, "prev_day_close": 1.6149999499321}, {"option": "CRM270917C00105000", "bid": 113.05, "bid_size": 21.0, "ask": 115.55, "ask_size": 11.0, "iv": 0.5502, "open_interest": 3.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0008, "vega": 0.1691, "theta": -0.0054, "rho": 0.774, "theo": 113.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.42, "last_trade_time": "2026-07-02T10:43:18", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "CRM270917P00105000", "bid": 1.52, "bid_size": 498.0, "ask": 2.46, "ask_size": 477.0, "iv": 0.5298, "open_interest": 59.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0008, "vega": 0.1702, "theta": -0.0139, "rho": -0.0846, "theo": 1.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T09:57:59", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "CRM270917C00110000", "bid": 108.0, "bid_size": 58.0, "ask": 111.15, "ask_size": 13.0, "iv": 0.5245, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0009, "vega": 0.1926, "theta": -0.0076, "rho": 0.7985, "theo": 109.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.9, "last_trade_time": "2026-06-22T12:48:08", "percent_change": 0.0, "prev_day_close": 110.100002288818}, {"option": "CRM270917P00110000", "bid": 1.75, "bid_size": 619.0, "ask": 2.76, "ask_size": 215.0, "iv": 0.5157, "open_interest": 43.0, "volume": 9.0, "delta": -0.047, "gamma": 0.001, "vega": 0.1955, "theta": -0.0158, "rho": -0.1001, "theo": 2.3874, "change": 0.555, "open": 2.38, "high": 2.48, "low": 2.38, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T14:08:17", "percent_change": 29.1339, "prev_day_close": 2.41999995708466}, {"option": "CRM270917C00115000", "bid": 104.3, "bid_size": 24.0, "ask": 107.25, "ask_size": 93.0, "iv": 0.5424, "open_interest": 12.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0011, "vega": 0.2151, "theta": -0.0099, "rho": 0.8239, "theo": 105.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.3, "last_trade_time": "2026-11-02T09:51:27", "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "CRM270917P00115000", "bid": 2.24, "bid_size": 439.0, "ask": 3.45, "ask_size": 397.0, "iv": 0.5161, "open_interest": 81.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0011, "vega": 0.2223, "theta": -0.0178, "rho": -0.1176, "theo": 2.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-20T12:30:19", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "CRM270917C00120000", "bid": 99.5, "bid_size": 70.0, "ask": 103.05, "ask_size": 64.0, "iv": 0.525, "open_interest": 4.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0012, "vega": 0.2483, "theta": -0.0124, "rho": 0.84, "theo": 100.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.81, "last_trade_time": "2026-09-14T15:42:31", "percent_change": 0.0, "prev_day_close": 101.525001525879}, {"option": "CRM270917P00120000", "bid": 2.71, "bid_size": 439.0, "ask": 4.05, "ask_size": 293.0, "iv": 0.5104, "open_interest": 51.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0013, "vega": 0.2509, "theta": -0.0199, "rho": -0.137, "theo": 3.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T09:32:05", "percent_change": 0.0, "prev_day_close": 3.35500001907349}, {"option": "CRM270917C00125000", "bid": 95.9, "bid_size": 24.0, "ask": 98.8, "ask_size": 74.0, "iv": 0.5282, "open_interest": 8.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0014, "vega": 0.2737, "theta": -0.0149, "rho": 0.8593, "theo": 96.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.71, "last_trade_time": "2026-07-24T15:17:00", "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "CRM270917P00125000", "bid": 3.25, "bid_size": 707.0, "ask": 4.6, "ask_size": 418.0, "iv": 0.5027, "open_interest": 178.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0014, "vega": 0.2811, "theta": -0.0222, "rho": -0.1589, "theo": 4.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-04T10:46:23", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "CRM270917C00130000", "bid": 91.6, "bid_size": 34.0, "ask": 94.7, "ask_size": 63.0, "iv": 0.5186, "open_interest": 8.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0016, "vega": 0.3094, "theta": -0.0175, "rho": 0.8718, "theo": 92.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.93, "last_trade_time": "2026-10-26T13:01:56", "percent_change": 0.0, "prev_day_close": 93.1499977111816}, {"option": "CRM270917P00130000", "bid": 4.1, "bid_size": 522.0, "ask": 5.05, "ask_size": 25.0, "iv": 0.4968, "open_interest": 201.0, "volume": 5.0, "delta": -0.0864, "gamma": 0.0016, "vega": 0.3124, "theta": -0.0245, "rho": -0.1819, "theo": 4.7522, "change": 0.725, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T11:53:55", "percent_change": 18.4713, "prev_day_close": 4.57500004768372}, {"option": "CRM270917C00135000", "bid": 87.55, "bid_size": 29.0, "ask": 90.3, "ask_size": 21.0, "iv": 0.5069, "open_interest": 6.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0017, "vega": 0.3392, "theta": -0.0201, "rho": 0.8849, "theo": 88.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-08-28T10:15:45", "percent_change": 0.0, "prev_day_close": 89.1749992370606}, {"option": "CRM270917P00135000", "bid": 4.6, "bid_size": 1010.0, "ask": 6.2, "ask_size": 431.0, "iv": 0.494, "open_interest": 575.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0018, "vega": 0.3448, "theta": -0.0268, "rho": -0.2076, "theo": 5.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-03T09:49:40", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CRM270917C00140000", "bid": 83.65, "bid_size": 165.0, "ask": 86.8, "ask_size": 191.0, "iv": 0.5086, "open_interest": 20.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0019, "vega": 0.3737, "theta": -0.0228, "rho": 0.901, "theo": 84.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.46, "last_trade_time": "2026-11-05T10:37:48", "percent_change": 0.0, "prev_day_close": 85.2250022888184}, {"option": "CRM270917P00140000", "bid": 5.4, "bid_size": 715.0, "ask": 7.15, "ask_size": 346.0, "iv": 0.4901, "open_interest": 279.0, "volume": 1.0, "delta": -0.1122, "gamma": 0.002, "vega": 0.3773, "theta": -0.0292, "rho": -0.2361, "theo": 6.4552, "change": 0.5, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T13:12:22", "percent_change": 8.47458, "prev_day_close": 6.27500009536743}, {"option": "CRM270917C00145000", "bid": 79.95, "bid_size": 39.0, "ask": 82.5, "ask_size": 138.0, "iv": 0.4997, "open_interest": 19.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0021, "vega": 0.4061, "theta": -0.0255, "rho": 0.9008, "theo": 80.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-09-03T13:16:30", "percent_change": 0.0, "prev_day_close": 81.4749984741211}, {"option": "CRM270917P00145000", "bid": 6.65, "bid_size": 518.0, "ask": 8.2, "ask_size": 372.0, "iv": 0.4909, "open_interest": 153.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0022, "vega": 0.4107, "theta": -0.0317, "rho": -0.265, "theo": 7.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T14:35:11", "percent_change": 0.0, "prev_day_close": 7.37500023841858}, {"option": "CRM270917C00150000", "bid": 76.1, "bid_size": 58.0, "ask": 79.25, "ask_size": 233.0, "iv": 0.5, "open_interest": 32.0, "volume": 2.0, "delta": 0.8639, "gamma": 0.0023, "vega": 0.4349, "theta": -0.0282, "rho": 0.9083, "theo": 77.181, "change": -4.73, "open": 79.85, "high": 79.85, "low": 79.02, "tick": "down", "last_trade_price": 79.02, "last_trade_time": "2026-11-06T09:54:55", "percent_change": -5.64776, "prev_day_close": 77.6749992370606}, {"option": "CRM270917P00150000", "bid": 8.0, "bid_size": 215.0, "ask": 9.05, "ask_size": 18.0, "iv": 0.4878, "open_interest": 78.0, "volume": 13.0, "delta": -0.1419, "gamma": 0.0024, "vega": 0.444, "theta": -0.0341, "rho": -0.297, "theo": 8.562, "change": 1.46, "open": 8.3, "high": 8.71, "low": 8.3, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-11-06T14:53:27", "percent_change": 20.1379, "prev_day_close": 8.52500009536743}, {"option": "CRM270917C00155000", "bid": 72.6, "bid_size": 42.0, "ask": 75.2, "ask_size": 119.0, "iv": 0.493, "open_interest": 23.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0025, "vega": 0.4722, "theta": -0.0308, "rho": 0.907, "theo": 73.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-11-05T10:14:42", "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "CRM270917P00155000", "bid": 8.8, "bid_size": 368.0, "ask": 10.5, "ask_size": 190.0, "iv": 0.4832, "open_interest": 71.0, "volume": 10.0, "delta": -0.1582, "gamma": 0.0026, "vega": 0.4771, "theta": -0.0365, "rho": -0.3286, "theo": 9.7766, "change": 1.1, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T11:07:43", "percent_change": 12.9412, "prev_day_close": 9.65000009536743}, {"option": "CRM270917C00160000", "bid": 69.05, "bid_size": 348.0, "ask": 71.65, "ask_size": 260.0, "iv": 0.4889, "open_interest": 332.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0027, "vega": 0.5029, "theta": -0.0334, "rho": 0.9075, "theo": 70.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-11-04T11:52:04", "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "CRM270917P00160000", "bid": 10.5, "bid_size": 230.0, "ask": 11.75, "ask_size": 157.0, "iv": 0.4837, "open_interest": 296.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0028, "vega": 0.5094, "theta": -0.0388, "rho": -0.3633, "theo": 11.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-05T10:04:52", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "CRM270917C00165000", "bid": 66.0, "bid_size": 171.0, "ask": 68.2, "ask_size": 223.0, "iv": 0.4891, "open_interest": 71.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0028, "vega": 0.5296, "theta": -0.0358, "rho": 0.9107, "theo": 66.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.15, "last_trade_time": "2026-11-04T13:04:48", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "CRM270917P00165000", "bid": 11.25, "bid_size": 576.0, "ask": 13.25, "ask_size": 151.0, "iv": 0.4754, "open_interest": 566.0, "volume": 1.0, "delta": -0.1933, "gamma": 0.0029, "vega": 0.5406, "theta": -0.0411, "rho": -0.3994, "theo": 12.5422, "change": 1.1, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-06T09:55:57", "percent_change": 10.0457, "prev_day_close": 12.25}, {"option": "CRM270917C00170000", "bid": 62.9, "bid_size": 5.0, "ask": 64.9, "ask_size": 289.0, "iv": 0.4877, "open_interest": 68.0, "volume": 2.0, "delta": 0.796, "gamma": 0.003, "vega": 0.5652, "theta": -0.0382, "rho": 0.8992, "theo": 63.3814, "change": -5.37, "open": 64.18, "high": 64.18, "low": 64.18, "tick": "down", "last_trade_price": 64.18, "last_trade_time": "2026-11-06T15:50:30", "percent_change": -7.72106, "prev_day_close": 64.4749984741211}, {"option": "CRM270917P00170000", "bid": 13.65, "bid_size": 178.0, "ask": 14.95, "ask_size": 371.0, "iv": 0.4821, "open_interest": 331.0, "volume": 20.0, "delta": -0.2119, "gamma": 0.0031, "vega": 0.5708, "theta": -0.0432, "rho": -0.4355, "theo": 14.0968, "change": 1.675, "open": 14.05, "high": 14.1, "low": 14.05, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T14:29:18", "percent_change": 13.4809, "prev_day_close": 13.9499998092651}, {"option": "CRM270917C00175000", "bid": 59.3, "bid_size": 153.0, "ask": 61.75, "ask_size": 271.0, "iv": 0.4812, "open_interest": 278.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0032, "vega": 0.5924, "theta": -0.0404, "rho": 0.894, "theo": 60.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.8, "last_trade_time": "2026-10-22T11:03:21", "percent_change": 0.0, "prev_day_close": 60.7749996185303}, {"option": "CRM270917P00175000", "bid": 14.55, "bid_size": 477.0, "ask": 17.05, "ask_size": 553.0, "iv": 0.4769, "open_interest": 274.0, "volume": 15.0, "delta": -0.2312, "gamma": 0.0033, "vega": 0.5999, "theta": -0.0453, "rho": -0.4728, "theo": 15.7673, "change": 1.475, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-06T10:49:13", "percent_change": 10.2253, "prev_day_close": 15.625}, {"option": "CRM270917C00180000", "bid": 55.7, "bid_size": 682.0, "ask": 58.6, "ask_size": 273.0, "iv": 0.4744, "open_interest": 646.0, "volume": 1.0, "delta": 0.7582, "gamma": 0.0034, "vega": 0.6213, "theta": -0.0426, "rho": 0.8861, "theo": 57.1435, "change": -2.875, "open": 60.3, "high": 60.3, "low": 60.3, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-11-06T09:40:11", "percent_change": -4.55085, "prev_day_close": 57.6499996185303}, {"option": "CRM270917P00180000", "bid": 17.3, "bid_size": 21.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.4766, "open_interest": 650.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0035, "vega": 0.6268, "theta": -0.0472, "rho": -0.5117, "theo": 17.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-03T12:06:24", "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "CRM270917C00185000", "bid": 53.45, "bid_size": 132.0, "ask": 55.7, "ask_size": 241.0, "iv": 0.4777, "open_interest": 210.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0035, "vega": 0.6462, "theta": -0.0445, "rho": 0.8732, "theo": 54.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.45, "last_trade_time": "2026-10-30T13:19:52", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "CRM270917P00185000", "bid": 18.3, "bid_size": 418.0, "ask": 20.35, "ask_size": 364.0, "iv": 0.4703, "open_interest": 204.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0036, "vega": 0.6519, "theta": -0.049, "rho": -0.5486, "theo": 19.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-02T11:19:33", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "CRM270917C00190000", "bid": 51.0, "bid_size": 11.0, "ask": 52.85, "ask_size": 267.0, "iv": 0.4784, "open_interest": 168.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0036, "vega": 0.6686, "theta": -0.0464, "rho": 0.8628, "theo": 51.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.78, "last_trade_time": "2026-11-05T13:46:34", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "CRM270917P00190000", "bid": 20.75, "bid_size": 99.0, "ask": 22.1, "ask_size": 29.0, "iv": 0.4696, "open_interest": 296.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0038, "vega": 0.6754, "theta": -0.0506, "rho": -0.5866, "theo": 21.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-11-04T11:37:43", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "CRM270917C00195000", "bid": 47.25, "bid_size": 345.0, "ask": 50.1, "ask_size": 263.0, "iv": 0.4689, "open_interest": 126.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0038, "vega": 0.6915, "theta": -0.048, "rho": 0.8469, "theo": 48.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.05, "last_trade_time": "2026-11-05T14:40:18", "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "CRM270917P00195000", "bid": 22.8, "bid_size": 53.0, "ask": 24.75, "ask_size": 173.0, "iv": 0.4709, "open_interest": 889.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.004, "vega": 0.6963, "theta": -0.0522, "rho": -0.6273, "theo": 23.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-11-04T12:33:32", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "CRM270917C00200000", "bid": 44.7, "bid_size": 416.0, "ask": 47.5, "ask_size": 270.0, "iv": 0.4676, "open_interest": 364.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0039, "vega": 0.7106, "theta": -0.0495, "rho": 0.8321, "theo": 46.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-11-05T15:30:31", "percent_change": 0.0, "prev_day_close": 46.875}, {"option": "CRM270917P00200000", "bid": 25.25, "bid_size": 94.0, "ask": 26.5, "ask_size": 250.0, "iv": 0.467, "open_interest": 227.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0041, "vega": 0.715, "theta": -0.0535, "rho": -0.6631, "theo": 25.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-05T12:49:00", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "CRM270917C00210000", "bid": 40.65, "bid_size": 210.0, "ask": 42.6, "ask_size": 289.0, "iv": 0.4705, "open_interest": 275.0, "volume": 1.0, "delta": 0.6361, "gamma": 0.0041, "vega": 0.742, "theta": -0.0519, "rho": 0.8066, "theo": 41.1292, "change": -4.23, "open": 42.12, "high": 42.12, "low": 42.12, "tick": "down", "last_trade_price": 42.12, "last_trade_time": "2026-11-06T12:50:47", "percent_change": -9.12621, "prev_day_close": 41.6749992370606}, {"option": "CRM270917P00210000", "bid": 28.95, "bid_size": 417.0, "ask": 31.55, "ask_size": 325.0, "iv": 0.4573, "open_interest": 149.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0044, "vega": 0.7454, "theta": -0.0557, "rho": -0.7371, "theo": 30.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-11-03T11:41:25", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "CRM270917C00220000", "bid": 36.2, "bid_size": 20.0, "ask": 37.4, "ask_size": 231.0, "iv": 0.4624, "open_interest": 213.0, "volume": 1.0, "delta": 0.5945, "gamma": 0.0043, "vega": 0.766, "theta": -0.0536, "rho": 0.7615, "theo": 36.6882, "change": -5.055, "open": 36.52, "high": 36.52, "low": 36.52, "tick": "down", "last_trade_price": 36.52, "last_trade_time": "2026-11-06T10:53:46", "percent_change": -12.1588, "prev_day_close": 36.8250007629394}, {"option": "CRM270917P00220000", "bid": 35.05, "bid_size": 345.0, "ask": 36.75, "ask_size": 85.0, "iv": 0.459, "open_interest": 795.0, "volume": 57.0, "delta": -0.4238, "gamma": 0.0046, "vega": 0.7656, "theta": -0.0573, "rho": -0.8047, "theo": 36.0493, "change": 2.375, "open": 35.93, "high": 36.85, "low": 35.4, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-11-06T12:15:49", "percent_change": 7.16981, "prev_day_close": 35.5499992370606}, {"option": "CRM270917C00230000", "bid": 31.35, "bid_size": 443.0, "ask": 33.55, "ask_size": 279.0, "iv": 0.4561, "open_interest": 282.0, "volume": 8.0, "delta": 0.5532, "gamma": 0.0044, "vega": 0.7806, "theta": -0.0547, "rho": 0.7199, "theo": 32.626, "change": -3.685, "open": 34.35, "high": 35.25, "low": 32.4, "tick": "down", "last_trade_price": 33.39, "last_trade_time": "2026-11-06T14:44:08", "percent_change": -9.93931, "prev_day_close": 32.9750003814697}, {"option": "CRM270917P00230000", "bid": 41.05, "bid_size": 149.0, "ask": 42.65, "ask_size": 368.0, "iv": 0.4589, "open_interest": 317.0, "volume": 13.0, "delta": -0.4683, "gamma": 0.0047, "vega": 0.7752, "theta": -0.0582, "rho": -0.8646, "theo": 41.8081, "change": 2.925, "open": 41.25, "high": 41.5, "low": 41.2, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-06T15:40:34", "percent_change": 7.58263, "prev_day_close": 41.6500015258789}, {"option": "CRM270917C00240000", "bid": 28.4, "bid_size": 77.0, "ask": 30.25, "ask_size": 367.0, "iv": 0.4607, "open_interest": 908.0, "volume": 63.0, "delta": 0.5128, "gamma": 0.0044, "vega": 0.7872, "theta": -0.0551, "rho": 0.6803, "theo": 28.9659, "change": -3.375, "open": 29.79, "high": 29.79, "low": 29.75, "tick": "no_change", "last_trade_price": 29.75, "last_trade_time": "2026-11-06T12:25:17", "percent_change": -10.1887, "prev_day_close": 29.3249998092651}, {"option": "CRM270917P00240000", "bid": 47.05, "bid_size": 307.0, "ask": 49.4, "ask_size": 350.0, "iv": 0.4592, "open_interest": 256.0, "volume": 44.0, "delta": -0.5123, "gamma": 0.0048, "vega": 0.776, "theta": -0.0587, "rho": -0.9203, "theo": 47.9927, "change": 3.3, "open": 48.9, "high": 48.9, "low": 47.19, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-11-06T15:40:34", "percent_change": 7.44081, "prev_day_close": 47.7250003814697}, {"option": "CRM270917C00250000", "bid": 24.65, "bid_size": 336.0, "ask": 27.1, "ask_size": 374.0, "iv": 0.4568, "open_interest": 219.0, "volume": 61.0, "delta": 0.4736, "gamma": 0.0044, "vega": 0.7851, "theta": -0.0549, "rho": 0.6348, "theo": 25.6697, "change": -3.3, "open": 26.35, "high": 28.05, "low": 25.2, "tick": "no_change", "last_trade_price": 26.15, "last_trade_time": "2026-11-06T14:39:44", "percent_change": -11.2054, "prev_day_close": 26.25}, {"option": "CRM270917P00250000", "bid": 53.65, "bid_size": 206.0, "ask": 55.5, "ask_size": 249.0, "iv": 0.4541, "open_interest": 1099.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0049, "vega": 0.7666, "theta": -0.0586, "rho": -0.9644, "theo": 54.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-11-03T15:11:16", "percent_change": 0.0, "prev_day_close": 54.5750007629394}, {"option": "CRM270917C00260000", "bid": 22.45, "bid_size": 21.0, "ask": 23.75, "ask_size": 286.0, "iv": 0.4574, "open_interest": 365.0, "volume": 19.0, "delta": 0.436, "gamma": 0.0044, "vega": 0.7779, "theta": -0.0543, "rho": 0.5952, "theo": 22.7191, "change": -3.4, "open": 23.25, "high": 23.55, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-06T14:51:55", "percent_change": -12.8302, "prev_day_close": 23.1000003814697}, {"option": "CRM270917P00260000", "bid": 60.15, "bid_size": 271.0, "ask": 62.15, "ask_size": 100.0, "iv": 0.4468, "open_interest": 393.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0049, "vega": 0.7496, "theta": -0.058, "rho": -0.9951, "theo": 61.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-11-05T12:08:37", "percent_change": 0.0, "prev_day_close": 61.125}, {"option": "CRM270917C00270000", "bid": 19.85, "bid_size": 20.0, "ask": 20.75, "ask_size": 142.0, "iv": 0.4539, "open_interest": 605.0, "volume": 24.0, "delta": 0.4002, "gamma": 0.0043, "vega": 0.7618, "theta": -0.0532, "rho": 0.5493, "theo": 20.0872, "change": -2.45, "open": 19.4, "high": 20.7, "low": 19.4, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-11-06T14:18:30", "percent_change": -10.6061, "prev_day_close": 20.3000001907349}, {"option": "CRM270917P00270000", "bid": 67.55, "bid_size": 232.0, "ask": 69.5, "ask_size": 143.0, "iv": 0.4459, "open_interest": 115.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0049, "vega": 0.7222, "theta": -0.0569, "rho": -1.0083, "theo": 68.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.35, "last_trade_time": "2026-10-29T12:08:23", "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "CRM270917C00280000", "bid": 17.55, "bid_size": 15.0, "ask": 18.7, "ask_size": 248.0, "iv": 0.455, "open_interest": 299.0, "volume": 109.0, "delta": 0.3663, "gamma": 0.0042, "vega": 0.744, "theta": -0.0517, "rho": 0.5112, "theo": 17.7431, "change": -2.425, "open": 17.75, "high": 18.1, "low": 16.97, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-11-06T15:19:37", "percent_change": -11.8437, "prev_day_close": 18.1500005722046}, {"option": "CRM270917P00280000", "bid": 75.1, "bid_size": 259.0, "ask": 77.25, "ask_size": 184.0, "iv": 0.4439, "open_interest": 60.0, "volume": 1.0, "delta": -0.6773, "gamma": 0.0049, "vega": 0.6892, "theta": -0.0555, "rho": -1.015, "theo": 76.5777, "change": 3.675, "open": 75.5, "high": 75.5, "low": 75.5, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-11-06T12:25:25", "percent_change": 5.1166, "prev_day_close": 76.1749992370606}, {"option": "CRM270917C00290000", "bid": 14.95, "bid_size": 243.0, "ask": 16.8, "ask_size": 324.0, "iv": 0.4518, "open_interest": 341.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0041, "vega": 0.718, "theta": -0.05, "rho": 0.468, "theo": 15.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-11-05T14:56:06", "percent_change": 0.0, "prev_day_close": 16.1249995231628}, {"option": "CRM270917P00290000", "bid": 83.15, "bid_size": 183.0, "ask": 85.2, "ask_size": 90.0, "iv": 0.4429, "open_interest": 91.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0048, "vega": 0.6477, "theta": -0.0536, "rho": -1.0033, "theo": 84.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-11-03T15:47:26", "percent_change": 0.0, "prev_day_close": 84.1749992370606}, {"option": "CRM270917C00300000", "bid": 13.45, "bid_size": 274.0, "ask": 14.85, "ask_size": 301.0, "iv": 0.4527, "open_interest": 938.0, "volume": 1.0, "delta": 0.305, "gamma": 0.004, "vega": 0.6926, "theta": -0.048, "rho": 0.4323, "theo": 13.8264, "change": -2.625, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-11-06T10:45:49", "percent_change": -16.3297, "prev_day_close": 14.1500000953674}, {"option": "CRM270917P00300000", "bid": 91.0, "bid_size": 200.0, "ask": 93.5, "ask_size": 25.0, "iv": 0.4385, "open_interest": 50.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0047, "vega": 0.6035, "theta": -0.0515, "rho": -0.9812, "theo": 92.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.7, "last_trade_time": "2026-11-05T14:16:38", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "CRM270917C00310000", "bid": 12.05, "bid_size": 97.0, "ask": 12.75, "ask_size": 322.0, "iv": 0.4504, "open_interest": 142.0, "volume": 55.0, "delta": 0.2776, "gamma": 0.0038, "vega": 0.6611, "theta": -0.0459, "rho": 0.3941, "theo": 12.2025, "change": -2.15, "open": 13.0, "high": 13.0, "low": 11.85, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-11-06T15:27:03", "percent_change": -15.035, "prev_day_close": 12.5}, {"option": "CRM270917P00310000", "bid": 99.55, "bid_size": 238.0, "ask": 102.0, "ask_size": 16.0, "iv": 0.437, "open_interest": 122.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0046, "vega": 0.5494, "theta": -0.0491, "rho": -0.9472, "theo": 101.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.85, "last_trade_time": "2026-09-10T12:38:22", "percent_change": 0.0, "prev_day_close": 100.875}, {"option": "CRM270917C00320000", "bid": 9.55, "bid_size": 645.0, "ask": 11.6, "ask_size": 301.0, "iv": 0.4438, "open_interest": 170.0, "volume": 3.0, "delta": 0.2523, "gamma": 0.0036, "vega": 0.6313, "theta": -0.0437, "rho": 0.3617, "theo": 10.7726, "change": -2.2, "open": 11.84, "high": 11.84, "low": 10.45, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T10:46:00", "percent_change": -17.3228, "prev_day_close": 11.125}, {"option": "CRM270917P00320000", "bid": 108.2, "bid_size": 171.0, "ask": 111.9, "ask_size": 188.0, "iv": 0.4463, "open_interest": 15.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0045, "vega": 0.4989, "theta": -0.0469, "rho": -0.8968, "theo": 110.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.9, "last_trade_time": "2026-09-03T12:06:32", "percent_change": 0.0, "prev_day_close": 109.575000762939}, {"option": "CRM270917C00330000", "bid": 9.35, "bid_size": 3.0, "ask": 10.05, "ask_size": 165.0, "iv": 0.4498, "open_interest": 138.0, "volume": 2.0, "delta": 0.229, "gamma": 0.0034, "vega": 0.5978, "theta": -0.0414, "rho": 0.3292, "theo": 9.5124, "change": -1.875, "open": 9.15, "high": 9.35, "low": 9.15, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T10:46:37", "percent_change": -16.7038, "prev_day_close": 9.72499990463257}, {"option": "CRM270917P00330000", "bid": 117.25, "bid_size": 189.0, "ask": 120.5, "ask_size": 147.0, "iv": 0.4426, "open_interest": 40.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0044, "vega": 0.443, "theta": -0.0448, "rho": -0.7908, "theo": 119.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.1, "last_trade_time": "2026-10-22T13:55:54", "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "CRM270917C00340000", "bid": 8.15, "bid_size": 93.0, "ask": 9.2, "ask_size": 316.0, "iv": 0.4512, "open_interest": 136.0, "volume": 1.0, "delta": 0.2078, "gamma": 0.0032, "vega": 0.5662, "theta": -0.0391, "rho": 0.3008, "theo": 8.4097, "change": -2.025, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:34:44", "percent_change": -20.1995, "prev_day_close": 8.69999980926514}, {"option": "CRM270917P00340000", "bid": 126.4, "bid_size": 190.0, "ask": 128.95, "ask_size": 16.0, "iv": 0.4311, "open_interest": 8.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0043, "vega": 0.383, "theta": -0.0433, "rho": -0.751, "theo": 128.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.3, "last_trade_time": "2026-09-03T12:19:27", "percent_change": 0.0, "prev_day_close": 127.875003814697}, {"option": "CRM270917C00350000", "bid": 7.2, "bid_size": 130.0, "ask": 7.8, "ask_size": 298.0, "iv": 0.4478, "open_interest": 124.0, "volume": 1.0, "delta": 0.1884, "gamma": 0.0031, "vega": 0.5362, "theta": -0.0369, "rho": 0.2738, "theo": 7.4376, "change": -1.1, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T15:35:39", "percent_change": -12.4294, "prev_day_close": 7.5}, {"option": "CRM270917P00350000", "bid": 135.4, "bid_size": 221.0, "ask": 139.2, "ask_size": 186.0, "iv": 0.4381, "open_interest": 1.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0043, "vega": 0.3189, "theta": -0.0406, "rho": -0.6398, "theo": 137.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.08, "last_trade_time": "2026-11-05T09:37:51", "percent_change": 0.0, "prev_day_close": 137.199996948242}, {"option": "CRM270917C00360000", "bid": 6.25, "bid_size": 175.0, "ask": 7.3, "ask_size": 375.0, "iv": 0.4505, "open_interest": 311.0, "volume": 2.0, "delta": 0.1709, "gamma": 0.0029, "vega": 0.5019, "theta": -0.0347, "rho": 0.2492, "theo": 6.5913, "change": -1.625, "open": 7.35, "high": 7.35, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T10:34:44", "percent_change": -20.6349, "prev_day_close": 6.77500009536743}, {"option": "CRM270917P00360000", "bid": 144.9, "bid_size": 84.0, "ask": 148.7, "ask_size": 61.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": -0.924, "gamma": 0.004, "vega": 0.2324, "theta": -0.0412, "rho": -0.4664, "theo": 147.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.68, "last_trade_time": "2026-08-19T15:50:48", "percent_change": 0.0, "prev_day_close": 146.650001525879}, {"option": "CRM270917C00370000", "bid": 4.7, "bid_size": 738.0, "ask": 6.4, "ask_size": 290.0, "iv": 0.4407, "open_interest": 113.0, "volume": 5.0, "delta": 0.155, "gamma": 0.0027, "vega": 0.4724, "theta": -0.0325, "rho": 0.2275, "theo": 5.8484, "change": -1.425, "open": 6.3, "high": 6.3, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T10:35:10", "percent_change": -20.2847, "prev_day_close": 6.07500004768372}, {"option": "CRM270917P00370000", "bid": 154.8, "bid_size": 61.0, "ask": 158.45, "ask_size": 56.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0038, "vega": 0.2002, "theta": -0.04, "rho": -0.3689, "theo": 156.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.400001525879}, {"option": "CRM270917C00380000", "bid": 5.0, "bid_size": 58.0, "ask": 5.6, "ask_size": 229.0, "iv": 0.4502, "open_interest": 413.0, "volume": 1.0, "delta": 0.1406, "gamma": 0.0025, "vega": 0.4422, "theta": -0.0305, "rho": 0.2066, "theo": 5.1965, "change": -0.835, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-11-06T13:48:55", "percent_change": -13.5223, "prev_day_close": 5.32500004768372}, {"option": "CRM270917P00380000", "bid": 164.2, "bid_size": 78.0, "ask": 168.1, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0032, "vega": 0.1168, "theta": -0.043, "rho": -0.1976, "theo": 166.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.724998474121}, {"option": "CRM270917C00390000", "bid": 4.4, "bid_size": 41.0, "ask": 4.95, "ask_size": 189.0, "iv": 0.4496, "open_interest": 588.0, "volume": 1.0, "delta": 0.1277, "gamma": 0.0024, "vega": 0.4138, "theta": -0.0285, "rho": 0.1882, "theo": 4.6287, "change": -1.83, "open": 4.67, "high": 4.67, "low": 4.67, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-06T13:48:55", "percent_change": -28.1538, "prev_day_close": 4.67499995231628}, {"option": "CRM270917P00390000", "bid": 174.2, "bid_size": 65.0, "ask": 177.85, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0024, "vega": 0.0648, "theta": -0.024, "rho": -0.1438, "theo": 176.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.800003051758}, {"option": "CRM271217C00080000", "bid": 135.5, "bid_size": 123.0, "ask": 140.0, "ask_size": 20.0, "iv": 0.5572, "open_interest": 4.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0004, "vega": 0.1065, "theta": 0.0, "rho": 0.7849, "theo": 137.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-08-07T12:10:44", "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "CRM271217P00080000", "bid": 0.54, "bid_size": 489.0, "ask": 1.5, "ask_size": 429.0, "iv": 0.5447, "open_interest": 20.0, "volume": 1.0, "delta": -0.0199, "gamma": 0.0004, "vega": 0.1092, "theta": -0.007, "rho": -0.0564, "theo": 1.0804, "change": 0.255, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:57:20", "percent_change": 30.1775, "prev_day_close": 0.919999986886978}, {"option": "CRM271217C00085000", "bid": 131.0, "bid_size": 169.0, "ask": 135.5, "ask_size": 58.0, "iv": 0.5474, "open_interest": 2.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0005, "vega": 0.1284, "theta": 0.0, "rho": 0.8234, "theo": 133.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-08-03T15:44:06", "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "CRM271217P00085000", "bid": 0.75, "bid_size": 481.0, "ask": 1.82, "ask_size": 430.0, "iv": 0.538, "open_interest": 23.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0005, "vega": 0.1292, "theta": -0.0082, "rho": -0.0687, "theo": 1.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-06T15:53:26", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "CRM271217C00090000", "bid": 127.0, "bid_size": 150.0, "ask": 131.0, "ask_size": 66.0, "iv": 0.5517, "open_interest": 23.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0006, "vega": 0.1492, "theta": 0.0, "rho": 0.8607, "theo": 128.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.23, "last_trade_time": "2026-09-15T12:02:05", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "CRM271217P00090000", "bid": 0.78, "bid_size": 625.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.5095, "open_interest": 67.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0006, "vega": 0.1516, "theta": -0.0096, "rho": -0.0833, "theo": 1.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-13T14:24:20", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "CRM271217C00095000", "bid": 122.5, "bid_size": 140.0, "ask": 127.0, "ask_size": 75.0, "iv": 0.5506, "open_interest": 6.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0006, "vega": 0.1711, "theta": 0.0, "rho": 0.8989, "theo": 124.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.72, "last_trade_time": "2026-09-18T11:54:56", "percent_change": 0.0, "prev_day_close": 125.099998474121}, {"option": "CRM271217P00095000", "bid": 1.73, "bid_size": 428.0, "ask": 2.5, "ask_size": 358.0, "iv": 0.5343, "open_interest": 163.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0007, "vega": 0.1763, "theta": -0.011, "rho": -0.0997, "theo": 2.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-10-29T09:31:14", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "CRM271217C00100000", "bid": 118.0, "bid_size": 357.0, "ask": 122.5, "ask_size": 197.0, "iv": 0.5336, "open_interest": 49.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0008, "vega": 0.2, "theta": 0.0, "rho": 0.9275, "theo": 120.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.0, "last_trade_time": "2026-09-29T13:38:03", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "CRM271217P00100000", "bid": 2.32, "bid_size": 86.0, "ask": 2.82, "ask_size": 196.0, "iv": 0.5294, "open_interest": 1024.0, "volume": 16.0, "delta": -0.0421, "gamma": 0.0008, "vega": 0.2026, "theta": -0.0125, "rho": -0.1184, "theo": 2.444, "change": 0.205, "open": 2.54, "high": 2.54, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T09:31:41", "percent_change": 9.21348, "prev_day_close": 2.51999998092651}, {"option": "CRM271217C00105000", "bid": 114.55, "bid_size": 73.0, "ask": 117.5, "ask_size": 20.0, "iv": 0.529, "open_interest": 15.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0009, "vega": 0.223, "theta": 0.0, "rho": 0.9597, "theo": 115.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.1, "last_trade_time": "2026-06-10T15:08:37", "percent_change": 0.0, "prev_day_close": 116.275001525879}, {"option": "CRM271217P00105000", "bid": 2.45, "bid_size": 436.0, "ask": 3.6, "ask_size": 584.0, "iv": 0.5219, "open_interest": 81.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0009, "vega": 0.2311, "theta": -0.0142, "rho": -0.139, "theo": 2.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-08-27T11:57:04", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "CRM271217C00110000", "bid": 110.0, "bid_size": 109.0, "ask": 114.0, "ask_size": 92.0, "iv": 0.5292, "open_interest": 2.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.001, "vega": 0.2578, "theta": -0.0012, "rho": 0.9842, "theo": 111.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.77, "last_trade_time": "2026-07-14T13:44:26", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "CRM271217P00110000", "bid": 2.9, "bid_size": 389.0, "ask": 4.2, "ask_size": 362.0, "iv": 0.5153, "open_interest": 53.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.001, "vega": 0.2605, "theta": -0.0159, "rho": -0.1623, "theo": 3.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-16T12:32:54", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CRM271217C00115000", "bid": 105.5, "bid_size": 149.0, "ask": 109.2, "ask_size": 23.0, "iv": 0.5047, "open_interest": 21.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0011, "vega": 0.2863, "theta": -0.0035, "rho": 1.0098, "theo": 107.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.72, "last_trade_time": "2026-08-05T09:38:26", "percent_change": 0.0, "prev_day_close": 108.174999237061}, {"option": "CRM271217P00115000", "bid": 3.45, "bid_size": 440.0, "ask": 4.85, "ask_size": 389.0, "iv": 0.5096, "open_interest": 69.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0012, "vega": 0.2924, "theta": -0.0176, "rho": -0.1873, "theo": 4.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-08-27T09:31:59", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CRM271217C00120000", "bid": 102.25, "bid_size": 38.0, "ask": 105.15, "ask_size": 20.0, "iv": 0.5137, "open_interest": 30.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0013, "vega": 0.3212, "theta": -0.0059, "rho": 1.0301, "theo": 103.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.78, "last_trade_time": "2026-11-05T14:51:47", "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "CRM271217P00120000", "bid": 4.25, "bid_size": 389.0, "ask": 5.05, "ask_size": 9.0, "iv": 0.4988, "open_interest": 1707.0, "volume": 1.0, "delta": -0.077, "gamma": 0.0013, "vega": 0.3244, "theta": -0.0195, "rho": -0.2146, "theo": 4.841, "change": 0.85, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T15:55:56", "percent_change": 21.25, "prev_day_close": 4.84999990463257}, {"option": "CRM271217C00125000", "bid": 97.5, "bid_size": 314.0, "ask": 102.0, "ask_size": 141.0, "iv": 0.5093, "open_interest": 39.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0014, "vega": 0.3532, "theta": -0.0084, "rho": 1.0493, "theo": 99.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.1, "last_trade_time": "2026-09-25T14:32:03", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "CRM271217P00125000", "bid": 5.15, "bid_size": 427.0, "ask": 6.25, "ask_size": 280.0, "iv": 0.5028, "open_interest": 193.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0014, "vega": 0.3582, "theta": -0.0214, "rho": -0.2442, "theo": 5.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T14:40:17", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CRM271217C00130000", "bid": 93.5, "bid_size": 298.0, "ask": 98.0, "ask_size": 231.0, "iv": 0.502, "open_interest": 61.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0015, "vega": 0.3822, "theta": -0.0108, "rho": 1.0686, "theo": 95.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.2, "last_trade_time": "2026-09-17T11:49:35", "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "CRM271217P00130000", "bid": 5.6, "bid_size": 579.0, "ask": 7.3, "ask_size": 212.0, "iv": 0.4957, "open_interest": 154.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0016, "vega": 0.3928, "theta": -0.0233, "rho": -0.2759, "theo": 6.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-10-19T14:25:56", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CRM271217C00135000", "bid": 90.5, "bid_size": 73.0, "ask": 93.55, "ask_size": 11.0, "iv": 0.5, "open_interest": 80.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0017, "vega": 0.4218, "theta": -0.0133, "rho": 1.0782, "theo": 91.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.0, "last_trade_time": "2026-08-27T10:39:13", "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "CRM271217P00135000", "bid": 6.5, "bid_size": 439.0, "ask": 8.15, "ask_size": 41.0, "iv": 0.4902, "open_interest": 163.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0017, "vega": 0.4267, "theta": -0.0252, "rho": -0.31, "theo": 7.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T09:55:47", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "CRM271217C00140000", "bid": 86.95, "bid_size": 35.0, "ask": 90.3, "ask_size": 193.0, "iv": 0.503, "open_interest": 62.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0018, "vega": 0.4546, "theta": -0.0157, "rho": 1.0895, "theo": 88.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.9, "last_trade_time": "2026-11-04T09:37:32", "percent_change": 0.0, "prev_day_close": 88.625}, {"option": "CRM271217P00140000", "bid": 8.0, "bid_size": 254.0, "ask": 9.1, "ask_size": 33.0, "iv": 0.4909, "open_interest": 879.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0019, "vega": 0.4617, "theta": -0.0271, "rho": -0.3459, "theo": 8.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T11:25:41", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CRM271217C00145000", "bid": 82.5, "bid_size": 310.0, "ask": 86.85, "ask_size": 199.0, "iv": 0.4924, "open_interest": 46.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.002, "vega": 0.484, "theta": -0.0181, "rho": 1.1029, "theo": 84.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-10-13T15:56:25", "percent_change": 0.0, "prev_day_close": 85.2249984741211}, {"option": "CRM271217P00145000", "bid": 9.0, "bid_size": 300.0, "ask": 10.5, "ask_size": 131.0, "iv": 0.4888, "open_interest": 238.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0021, "vega": 0.4964, "theta": -0.029, "rho": -0.3834, "theo": 9.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T11:34:45", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "CRM271217C00150000", "bid": 79.85, "bid_size": 209.0, "ask": 83.35, "ask_size": 469.0, "iv": 0.4977, "open_interest": 241.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0021, "vega": 0.5237, "theta": -0.0205, "rho": 1.1016, "theo": 81.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.75, "last_trade_time": "2026-10-29T09:39:55", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "CRM271217P00150000", "bid": 9.75, "bid_size": 567.0, "ask": 11.45, "ask_size": 28.0, "iv": 0.4782, "open_interest": 609.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0022, "vega": 0.5303, "theta": -0.0309, "rho": -0.422, "theo": 11.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-03T10:02:29", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CRM271217C00155000", "bid": 76.25, "bid_size": 409.0, "ask": 79.3, "ask_size": 220.0, "iv": 0.487, "open_interest": 69.0, "volume": 1.0, "delta": 0.8385, "gamma": 0.0023, "vega": 0.5552, "theta": -0.0228, "rho": 1.1055, "theo": 77.6338, "change": -5.41, "open": 78.84, "high": 78.84, "low": 78.84, "tick": "down", "last_trade_price": 78.84, "last_trade_time": "2026-11-06T13:27:28", "percent_change": -6.42136, "prev_day_close": 77.9749984741211}, {"option": "CRM271217P00155000", "bid": 11.05, "bid_size": 474.0, "ask": 13.15, "ask_size": 301.0, "iv": 0.4785, "open_interest": 52.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0024, "vega": 0.5644, "theta": -0.0327, "rho": -0.4616, "theo": 12.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-23T11:25:07", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CRM271217C00160000", "bid": 73.1, "bid_size": 348.0, "ask": 76.0, "ask_size": 223.0, "iv": 0.486, "open_interest": 141.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0024, "vega": 0.5857, "theta": -0.0251, "rho": 1.1126, "theo": 74.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-10-01T13:09:25", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "CRM271217P00160000", "bid": 12.5, "bid_size": 876.0, "ask": 14.75, "ask_size": 350.0, "iv": 0.4773, "open_interest": 1632.0, "volume": 1.0, "delta": -0.1853, "gamma": 0.0025, "vega": 0.5968, "theta": -0.0344, "rho": -0.5051, "theo": 13.9178, "change": 1.525, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-06T13:09:49", "percent_change": 12.5257, "prev_day_close": 13.875}, {"option": "CRM271217C00165000", "bid": 69.5, "bid_size": 257.0, "ask": 72.75, "ask_size": 133.0, "iv": 0.48, "open_interest": 28.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0026, "vega": 0.6202, "theta": -0.0272, "rho": 1.1025, "theo": 71.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.0, "last_trade_time": "2026-08-28T10:52:04", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "CRM271217P00165000", "bid": 15.05, "bid_size": 223.0, "ask": 16.45, "ask_size": 222.0, "iv": 0.484, "open_interest": 56.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0027, "vega": 0.6279, "theta": -0.0361, "rho": -0.5461, "theo": 15.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-27T14:28:38", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CRM271217C00170000", "bid": 66.95, "bid_size": 259.0, "ask": 70.5, "ask_size": 459.0, "iv": 0.4887, "open_interest": 116.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0027, "vega": 0.649, "theta": -0.0293, "rho": 1.0995, "theo": 68.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.65, "last_trade_time": "2026-10-26T14:52:26", "percent_change": 0.0, "prev_day_close": 68.7249984741211}, {"option": "CRM271217P00170000", "bid": 16.75, "bid_size": 37.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.477, "open_interest": 1492.0, "volume": 5.0, "delta": -0.2189, "gamma": 0.0028, "vega": 0.6585, "theta": -0.0377, "rho": -0.5896, "theo": 17.1989, "change": 1.45, "open": 16.75, "high": 17.2, "low": 16.75, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T14:57:20", "percent_change": 9.20635, "prev_day_close": 17.0249996185303}, {"option": "CRM271217C00175000", "bid": 63.6, "bid_size": 418.0, "ask": 66.7, "ask_size": 301.0, "iv": 0.4776, "open_interest": 126.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0028, "vega": 0.6739, "theta": -0.0312, "rho": 1.0996, "theo": 65.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.65, "last_trade_time": "2026-11-03T09:41:47", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "CRM271217P00175000", "bid": 18.35, "bid_size": 221.0, "ask": 19.55, "ask_size": 267.0, "iv": 0.4756, "open_interest": 126.0, "volume": 1.0, "delta": -0.2365, "gamma": 0.003, "vega": 0.6872, "theta": -0.0392, "rho": -0.6348, "theo": 18.9977, "change": 1.525, "open": 18.85, "high": 18.85, "low": 18.85, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T10:19:41", "percent_change": 8.80231, "prev_day_close": 18.7999992370605}, {"option": "CRM271217C00180000", "bid": 60.85, "bid_size": 354.0, "ask": 64.5, "ask_size": 414.0, "iv": 0.4821, "open_interest": 82.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.003, "vega": 0.7058, "theta": -0.0331, "rho": 1.0839, "theo": 62.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.58, "last_trade_time": "2026-10-27T14:52:34", "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "CRM271217P00180000", "bid": 20.4, "bid_size": 235.0, "ask": 21.5, "ask_size": 297.0, "iv": 0.4751, "open_interest": 1229.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0031, "vega": 0.7139, "theta": -0.0406, "rho": -0.6775, "theo": 20.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-05T13:33:56", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "CRM271217C00185000", "bid": 58.1, "bid_size": 320.0, "ask": 61.0, "ask_size": 254.0, "iv": 0.4756, "open_interest": 129.0, "volume": 2.0, "delta": 0.7398, "gamma": 0.0031, "vega": 0.7306, "theta": -0.0348, "rho": 1.0748, "theo": 59.3366, "change": -6.1, "open": 59.0, "high": 59.0, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-06T10:43:07", "percent_change": -9.3702, "prev_day_close": 59.7999992370606}, {"option": "CRM271217P00185000", "bid": 21.4, "bid_size": 492.0, "ask": 23.5, "ask_size": 288.0, "iv": 0.4665, "open_interest": 444.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0033, "vega": 0.7392, "theta": -0.0419, "rho": -0.7222, "theo": 22.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-05T13:33:56", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "CRM271217C00190000", "bid": 55.4, "bid_size": 337.0, "ask": 58.95, "ask_size": 523.0, "iv": 0.4779, "open_interest": 263.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0032, "vega": 0.7526, "theta": -0.0364, "rho": 1.0673, "theo": 56.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.1, "last_trade_time": "2026-10-28T09:50:48", "percent_change": 0.0, "prev_day_close": 57.4750003814697}, {"option": "CRM271217P00190000", "bid": 24.5, "bid_size": 171.0, "ask": 25.55, "ask_size": 283.0, "iv": 0.471, "open_interest": 687.0, "volume": 1.0, "delta": -0.2914, "gamma": 0.0034, "vega": 0.7627, "theta": -0.043, "rho": -0.769, "theo": 25.019, "change": 1.745, "open": 24.77, "high": 24.77, "low": 24.77, "tick": "up", "last_trade_price": 24.77, "last_trade_time": "2026-11-06T14:50:33", "percent_change": 7.57872, "prev_day_close": 24.7749996185303}, {"option": "CRM271217C00195000", "bid": 52.85, "bid_size": 304.0, "ask": 55.65, "ask_size": 315.0, "iv": 0.472, "open_interest": 199.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.0033, "vega": 0.7768, "theta": -0.0379, "rho": 1.0492, "theo": 54.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-10-13T09:43:30", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "CRM271217P00195000", "bid": 26.7, "bid_size": 182.0, "ask": 27.75, "ask_size": 21.0, "iv": 0.4692, "open_interest": 315.0, "volume": 64.0, "delta": -0.3104, "gamma": 0.0035, "vega": 0.7836, "theta": -0.0441, "rho": -0.8102, "theo": 27.2335, "change": 1.65, "open": 26.68, "high": 26.8, "low": 26.68, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T12:26:56", "percent_change": 6.56063, "prev_day_close": 27.1750001907349}, {"option": "CRM271217C00200000", "bid": 50.9, "bid_size": 22.0, "ask": 52.2, "ask_size": 31.0, "iv": 0.4679, "open_interest": 320.0, "volume": 6.0, "delta": 0.6866, "gamma": 0.0034, "vega": 0.7965, "theta": -0.0392, "rho": 1.0353, "theo": 51.5365, "change": -5.55, "open": 52.0, "high": 52.3, "low": 51.5, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-11-06T15:56:05", "percent_change": -9.72831, "prev_day_close": 52.2000007629394}, {"option": "CRM271217P00200000", "bid": 28.5, "bid_size": 269.0, "ask": 30.1, "ask_size": 113.0, "iv": 0.4646, "open_interest": 1274.0, "volume": 1.0, "delta": -0.3296, "gamma": 0.0036, "vega": 0.803, "theta": -0.0451, "rho": -0.852, "theo": 29.5521, "change": 1.735, "open": 29.26, "high": 29.26, "low": 29.26, "tick": "up", "last_trade_price": 29.26, "last_trade_time": "2026-11-06T09:59:56", "percent_change": 6.30336, "prev_day_close": 29.2749996185303}, {"option": "CRM271217C00210000", "bid": 45.85, "bid_size": 283.0, "ask": 48.35, "ask_size": 388.0, "iv": 0.4688, "open_interest": 471.0, "volume": 5.0, "delta": 0.6502, "gamma": 0.0036, "vega": 0.8309, "theta": -0.0416, "rho": 1.0112, "theo": 46.7696, "change": -3.85, "open": 48.05, "high": 48.05, "low": 48.05, "tick": "no_change", "last_trade_price": 48.05, "last_trade_time": "2026-11-06T11:30:28", "percent_change": -7.41811, "prev_day_close": 47.0999984741211}, {"option": "CRM271217P00210000", "bid": 33.9, "bid_size": 203.0, "ask": 35.25, "ask_size": 233.0, "iv": 0.4658, "open_interest": 240.0, "volume": 2.0, "delta": -0.3684, "gamma": 0.0038, "vega": 0.835, "theta": -0.0466, "rho": -0.9374, "theo": 34.4922, "change": 1.625, "open": 34.24, "high": 34.24, "low": 33.65, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-11-06T12:02:18", "percent_change": 5.07416, "prev_day_close": 34.2000007629394}, {"option": "CRM271217C00220000", "bid": 41.25, "bid_size": 346.0, "ask": 44.05, "ask_size": 443.0, "iv": 0.4647, "open_interest": 759.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0037, "vega": 0.8573, "theta": -0.0434, "rho": 0.966, "theo": 42.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.27, "last_trade_time": "2026-11-05T15:56:00", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "CRM271217P00220000", "bid": 38.85, "bid_size": 283.0, "ask": 40.55, "ask_size": 59.0, "iv": 0.4605, "open_interest": 776.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.004, "vega": 0.8577, "theta": -0.0477, "rho": -1.0139, "theo": 39.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T12:08:16", "percent_change": 0.0, "prev_day_close": 39.3250007629394}, {"option": "CRM271217C00230000", "bid": 37.55, "bid_size": 284.0, "ask": 39.7, "ask_size": 330.0, "iv": 0.4621, "open_interest": 649.0, "volume": 1.0, "delta": 0.5782, "gamma": 0.0038, "vega": 0.8762, "theta": -0.0448, "rho": 0.925, "theo": 38.403, "change": -2.755, "open": 40.42, "high": 40.42, "low": 40.42, "tick": "down", "last_trade_price": 40.42, "last_trade_time": "2026-11-06T09:34:54", "percent_change": -6.38101, "prev_day_close": 38.625}, {"option": "CRM271217P00230000", "bid": 44.45, "bid_size": 315.0, "ask": 46.6, "ask_size": 295.0, "iv": 0.4592, "open_interest": 248.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0042, "vega": 0.8715, "theta": -0.0484, "rho": -1.0882, "theo": 45.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-05T12:01:20", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "CRM271217C00240000", "bid": 34.2, "bid_size": 26.0, "ask": 35.95, "ask_size": 292.0, "iv": 0.4612, "open_interest": 318.0, "volume": 6.0, "delta": 0.5429, "gamma": 0.0039, "vega": 0.8878, "theta": -0.0456, "rho": 0.8836, "theo": 34.7306, "change": -4.04, "open": 34.8, "high": 35.9, "low": 34.8, "tick": "down", "last_trade_price": 35.16, "last_trade_time": "2026-11-06T14:44:08", "percent_change": -10.3061, "prev_day_close": 35.0249996185303}, {"option": "CRM271217P00240000", "bid": 50.4, "bid_size": 300.0, "ask": 52.65, "ask_size": 273.0, "iv": 0.4557, "open_interest": 578.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0043, "vega": 0.8766, "theta": -0.0486, "rho": -1.1495, "theo": 51.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-05T12:18:55", "percent_change": 0.0, "prev_day_close": 51.5250015258789}, {"option": "CRM271217C00250000", "bid": 30.45, "bid_size": 328.0, "ask": 32.85, "ask_size": 387.0, "iv": 0.4585, "open_interest": 1451.0, "volume": 2.0, "delta": 0.5084, "gamma": 0.0039, "vega": 0.892, "theta": -0.0461, "rho": 0.8387, "theo": 31.3657, "change": -2.975, "open": 31.5, "high": 32.2, "low": 31.5, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-06T12:09:00", "percent_change": -8.45771, "prev_day_close": 31.6499996185303}, {"option": "CRM271217P00250000", "bid": 56.95, "bid_size": 269.0, "ask": 59.15, "ask_size": 126.0, "iv": 0.4544, "open_interest": 593.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0044, "vega": 0.872, "theta": -0.0486, "rho": -1.2023, "theo": 58.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-11-05T12:15:58", "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "CRM271217C00260000", "bid": 26.85, "bid_size": 448.0, "ask": 29.4, "ask_size": 272.0, "iv": 0.4513, "open_interest": 882.0, "volume": 27.0, "delta": 0.475, "gamma": 0.0039, "vega": 0.8905, "theta": -0.0462, "rho": 0.7948, "theo": 28.3153, "change": -3.11, "open": 29.09, "high": 29.09, "low": 29.09, "tick": "no_change", "last_trade_price": 29.09, "last_trade_time": "2026-11-06T12:10:03", "percent_change": -9.65838, "prev_day_close": 28.5749998092651}, {"option": "CRM271217P00260000", "bid": 62.5, "bid_size": 387.0, "ask": 67.0, "ask_size": 350.0, "iv": 0.4513, "open_interest": 555.0, "volume": 2.0, "delta": -0.5631, "gamma": 0.0045, "vega": 0.8595, "theta": -0.0481, "rho": -1.2401, "theo": 64.9368, "change": 4.175, "open": 65.45, "high": 65.45, "low": 65.45, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-11-06T10:46:37", "percent_change": 6.81355, "prev_day_close": 64.5750007629394}, {"option": "CRM271217C00270000", "bid": 24.6, "bid_size": 367.0, "ask": 26.6, "ask_size": 267.0, "iv": 0.4528, "open_interest": 346.0, "volume": 7.0, "delta": 0.4427, "gamma": 0.0039, "vega": 0.8843, "theta": -0.0459, "rho": 0.7507, "theo": 25.5217, "change": -3.075, "open": 26.2, "high": 26.3, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T12:36:34", "percent_change": -10.5761, "prev_day_close": 25.8500003814697}, {"option": "CRM271217P00270000", "bid": 69.5, "bid_size": 356.0, "ask": 73.0, "ask_size": 73.0, "iv": 0.4421, "open_interest": 537.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0045, "vega": 0.8382, "theta": -0.0474, "rho": -1.2643, "theo": 72.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.6, "last_trade_time": "2026-11-05T13:33:52", "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "CRM271217C00280000", "bid": 21.75, "bid_size": 446.0, "ask": 24.1, "ask_size": 268.0, "iv": 0.4493, "open_interest": 376.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0039, "vega": 0.8701, "theta": -0.0453, "rho": 0.7053, "theo": 23.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-05T12:10:09", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "CRM271217P00280000", "bid": 77.0, "bid_size": 390.0, "ask": 81.5, "ask_size": 309.0, "iv": 0.4472, "open_interest": 174.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0045, "vega": 0.8109, "theta": -0.0464, "rho": -1.273, "theo": 79.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.05, "last_trade_time": "2026-10-29T12:07:58", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "CRM271217C00290000", "bid": 20.4, "bid_size": 17.0, "ask": 21.7, "ask_size": 251.0, "iv": 0.4527, "open_interest": 235.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0038, "vega": 0.8546, "theta": -0.0445, "rho": 0.6646, "theo": 20.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-11-05T13:07:22", "percent_change": 0.0, "prev_day_close": 21.0750007629395}, {"option": "CRM271217P00290000", "bid": 85.0, "bid_size": 362.0, "ask": 88.8, "ask_size": 168.0, "iv": 0.4446, "open_interest": 243.0, "volume": 15.0, "delta": -0.6718, "gamma": 0.0045, "vega": 0.7783, "theta": -0.0451, "rho": -1.2684, "theo": 87.2642, "change": 3.6, "open": 86.55, "high": 86.55, "low": 86.55, "tick": "up", "last_trade_price": 86.55, "last_trade_time": "2026-11-06T13:09:35", "percent_change": 4.33996, "prev_day_close": 86.7000007629394}, {"option": "CRM271217C00300000", "bid": 18.15, "bid_size": 154.0, "ask": 19.6, "ask_size": 254.0, "iv": 0.4502, "open_interest": 2221.0, "volume": 27.0, "delta": 0.3554, "gamma": 0.0037, "vega": 0.8322, "theta": -0.0435, "rho": 0.6194, "theo": 18.7216, "change": -2.85, "open": 18.95, "high": 19.43, "low": 18.95, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-11-06T14:53:39", "percent_change": -13.0734, "prev_day_close": 18.875}, {"option": "CRM271217P00300000", "bid": 93.0, "bid_size": 323.0, "ask": 96.9, "ask_size": 254.0, "iv": 0.4439, "open_interest": 332.0, "volume": 2.0, "delta": -0.7054, "gamma": 0.0045, "vega": 0.7379, "theta": -0.0434, "rho": -1.2638, "theo": 95.2715, "change": 3.575, "open": 94.0, "high": 94.0, "low": 94.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-11-06T11:03:53", "percent_change": 3.95355, "prev_day_close": 95.4000015258789}, {"option": "CRM271217C00310000", "bid": 16.5, "bid_size": 90.0, "ask": 17.7, "ask_size": 300.0, "iv": 0.4502, "open_interest": 1507.0, "volume": 4.0, "delta": 0.3294, "gamma": 0.0036, "vega": 0.8098, "theta": -0.0423, "rho": 0.5799, "theo": 16.8871, "change": -1.675, "open": 17.5, "high": 17.85, "low": 17.5, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-06T11:35:29", "percent_change": -8.57875, "prev_day_close": 17.1000003814697}, {"option": "CRM271217P00310000", "bid": 101.5, "bid_size": 240.0, "ask": 105.1, "ask_size": 51.0, "iv": 0.4442, "open_interest": 91.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0045, "vega": 0.6932, "theta": -0.0415, "rho": -1.2448, "theo": 103.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.74, "last_trade_time": "2026-10-12T11:48:48", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "CRM271217C00320000", "bid": 14.5, "bid_size": 313.0, "ask": 16.0, "ask_size": 214.0, "iv": 0.4472, "open_interest": 201.0, "volume": 2.0, "delta": 0.305, "gamma": 0.0035, "vega": 0.7829, "theta": -0.041, "rho": 0.54, "theo": 15.2357, "change": -1.55, "open": 15.75, "high": 16.2, "low": 15.75, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T11:49:03", "percent_change": -8.73239, "prev_day_close": 15.5}, {"option": "CRM271217P00320000", "bid": 110.0, "bid_size": 232.0, "ask": 113.3, "ask_size": 135.0, "iv": 0.441, "open_interest": 96.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0044, "vega": 0.6413, "theta": -0.0395, "rho": -1.2089, "theo": 112.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.91, "last_trade_time": "2026-09-22T10:00:01", "percent_change": 0.0, "prev_day_close": 111.625}, {"option": "CRM271217C00330000", "bid": 13.0, "bid_size": 309.0, "ask": 14.45, "ask_size": 212.0, "iv": 0.4462, "open_interest": 775.0, "volume": 2.0, "delta": 0.2823, "gamma": 0.0034, "vega": 0.756, "theta": -0.0396, "rho": 0.5034, "theo": 13.7613, "change": -1.5, "open": 14.05, "high": 14.65, "low": 14.05, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-06T11:49:03", "percent_change": -9.28793, "prev_day_close": 13.9749999046326}, {"option": "CRM271217P00330000", "bid": 118.5, "bid_size": 193.0, "ask": 122.5, "ask_size": 177.0, "iv": 0.4424, "open_interest": 39.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0044, "vega": 0.5825, "theta": -0.0376, "rho": -1.0975, "theo": 120.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.55, "last_trade_time": "2026-10-19T15:47:54", "percent_change": 0.0, "prev_day_close": 120.325000762939}, {"option": "CRM271217C00340000", "bid": 12.3, "bid_size": 8.0, "ask": 13.1, "ask_size": 201.0, "iv": 0.4501, "open_interest": 93.0, "volume": 7.0, "delta": 0.2612, "gamma": 0.0032, "vega": 0.7288, "theta": -0.0381, "rho": 0.4699, "theo": 12.4373, "change": -1.65, "open": 12.7, "high": 12.85, "low": 12.68, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-06T14:36:18", "percent_change": -11.3793, "prev_day_close": 12.6750001907349}, {"option": "CRM271217P00340000", "bid": 127.5, "bid_size": 210.0, "ask": 131.5, "ask_size": 184.0, "iv": 0.4436, "open_interest": 70.0, "volume": 1.0, "delta": -0.8263, "gamma": 0.0043, "vega": 0.5334, "theta": -0.0353, "rho": -1.0456, "theo": 129.6454, "change": 5.5, "open": 129.25, "high": 129.25, "low": 129.25, "tick": "up", "last_trade_price": 129.25, "last_trade_time": "2026-11-06T12:37:09", "percent_change": 4.44444, "prev_day_close": 129.425003051758}, {"option": "CRM271217C00350000", "bid": 10.55, "bid_size": 372.0, "ask": 11.85, "ask_size": 197.0, "iv": 0.4457, "open_interest": 863.0, "volume": 6.0, "delta": 0.2416, "gamma": 0.0031, "vega": 0.6979, "theta": -0.0366, "rho": 0.4355, "theo": 11.2525, "change": -1.25, "open": 11.1, "high": 12.0, "low": 11.1, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T11:49:03", "percent_change": -9.43396, "prev_day_close": 11.4500002861023}, {"option": "CRM271217P00350000", "bid": 136.5, "bid_size": 211.0, "ask": 140.05, "ask_size": 7.0, "iv": 0.4359, "open_interest": 2.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0042, "vega": 0.474, "theta": -0.0339, "rho": -0.9743, "theo": 138.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.13, "last_trade_time": "2026-09-11T15:42:34", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "CRM271217C00360000", "bid": 9.95, "bid_size": 15.0, "ask": 10.75, "ask_size": 145.0, "iv": 0.4489, "open_interest": 81.0, "volume": 6.0, "delta": 0.2235, "gamma": 0.003, "vega": 0.669, "theta": -0.0351, "rho": 0.4052, "theo": 10.1953, "change": -1.6, "open": 11.2, "high": 11.2, "low": 10.15, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T12:08:55", "percent_change": -13.1148, "prev_day_close": 10.3499999046326}, {"option": "CRM271217P00360000", "bid": 146.0, "bid_size": 182.0, "ask": 149.45, "ask_size": 100.0, "iv": 0.4389, "open_interest": 2.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0043, "vega": 0.3908, "theta": -0.0323, "rho": -0.8109, "theo": 148.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.45, "last_trade_time": "2026-09-09T13:39:57", "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "CRM271217C00370000", "bid": 8.85, "bid_size": 266.0, "ask": 9.75, "ask_size": 154.0, "iv": 0.4477, "open_interest": 121.0, "volume": 6.0, "delta": 0.2067, "gamma": 0.0028, "vega": 0.641, "theta": -0.0336, "rho": 0.3777, "theo": 9.2469, "change": -1.175, "open": 9.35, "high": 9.85, "low": 9.35, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-06T11:47:54", "percent_change": -10.6576, "prev_day_close": 9.30000019073486}, {"option": "CRM271217P00370000", "bid": 155.0, "bid_size": 100.0, "ask": 158.9, "ask_size": 22.0, "iv": 0.4311, "open_interest": 63.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0043, "vega": 0.3498, "theta": -0.0302, "rho": -0.6892, "theo": 157.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.55, "last_trade_time": "2026-11-02T09:59:46", "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "CRM271217C00380000", "bid": 8.15, "bid_size": 24.0, "ask": 8.9, "ask_size": 252.0, "iv": 0.4493, "open_interest": 178.0, "volume": 1.0, "delta": 0.1913, "gamma": 0.0027, "vega": 0.6104, "theta": -0.0321, "rho": 0.3497, "theo": 8.3995, "change": -1.05, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T11:48:02", "percent_change": -10.5, "prev_day_close": 8.52499961853027}, {"option": "CRM271217P00380000", "bid": 164.5, "bid_size": 83.0, "ask": 168.4, "ask_size": 6.0, "iv": 0.4138, "open_interest": 9.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0042, "vega": 0.2854, "theta": -0.0256, "rho": -0.4547, "theo": 166.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.85, "last_trade_time": "2026-09-10T10:13:54", "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "CRM271217C00390000", "bid": 6.9, "bid_size": 375.0, "ask": 9.05, "ask_size": 722.0, "iv": 0.4535, "open_interest": 287.0, "volume": 8.0, "delta": 0.1772, "gamma": 0.0026, "vega": 0.5823, "theta": -0.0307, "rho": 0.3251, "theo": 7.6429, "change": -1.175, "open": 7.65, "high": 7.9, "low": 7.65, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T11:08:18", "percent_change": -12.9477, "prev_day_close": 7.75000023841858}, {"option": "CRM271217P00390000", "bid": 174.0, "bid_size": 68.0, "ask": 178.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0036, "vega": 0.1594, "theta": -0.0312, "rho": -0.3258, "theo": 176.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.8, "last_trade_time": "2025-12-11T13:46:48", "percent_change": 0.0, "prev_day_close": 176.025001525879}, {"option": "CRM271217C00400000", "bid": 6.65, "bid_size": 227.0, "ask": 7.5, "ask_size": 233.0, "iv": 0.4505, "open_interest": 915.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0025, "vega": 0.5558, "theta": -0.0293, "rho": 0.3029, "theo": 6.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T13:04:15", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "CRM271217P00400000", "bid": 184.0, "bid_size": 77.0, "ask": 188.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.003, "vega": 0.1371, "theta": -0.0305, "rho": -0.3161, "theo": 186.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.86, "last_trade_time": "2026-08-27T11:53:26", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "CRM271217C00410000", "bid": 5.9, "bid_size": 257.0, "ask": 7.0, "ask_size": 291.0, "iv": 0.451, "open_interest": 415.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0023, "vega": 0.5286, "theta": -0.0279, "rho": 0.2812, "theo": 6.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-10-29T10:35:02", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CRM271217P00410000", "bid": 194.0, "bid_size": 66.0, "ask": 198.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0024, "vega": 0.1002, "theta": -0.0271, "rho": 0.0, "theo": 196.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.0, "last_trade_time": "2026-06-10T15:15:08", "percent_change": 0.0, "prev_day_close": 195.449996948242}, {"option": "CRM271217C00420000", "bid": 5.15, "bid_size": 359.0, "ask": 6.4, "ask_size": 296.0, "iv": 0.4494, "open_interest": 281.0, "volume": 32.0, "delta": 0.1412, "gamma": 0.0022, "vega": 0.5023, "theta": -0.0266, "rho": 0.2614, "theo": 5.8113, "change": -2.075, "open": 6.5, "high": 6.5, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T12:36:44", "percent_change": -26.0188, "prev_day_close": 6.02500009536743}, {"option": "CRM271217P00420000", "bid": 204.0, "bid_size": 66.0, "ask": 207.75, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0014, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 206.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.0, "last_trade_time": "2025-12-16T11:21:43", "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "CRM271217C00430000", "bid": 5.15, "bid_size": 7.0, "ask": 5.6, "ask_size": 177.0, "iv": 0.4522, "open_interest": 2618.0, "volume": 19.0, "delta": 0.1311, "gamma": 0.0021, "vega": 0.4782, "theta": -0.0253, "rho": 0.2437, "theo": 5.3227, "change": -1.9, "open": 5.5, "high": 5.65, "low": 5.36, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T14:36:18", "percent_change": -26.0274, "prev_day_close": 5.44999980926514}, {"option": "CRM271217P00430000", "bid": 214.0, "bid_size": 62.0, "ask": 219.0, "ask_size": 61.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0008, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 216.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.47, "last_trade_time": "2025-12-16T11:21:31", "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "CRM280121C00080000", "bid": 136.0, "bid_size": 85.0, "ask": 140.5, "ask_size": 39.0, "iv": 0.5718, "open_interest": 18.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.1224, "theta": 0.0, "rho": 0.854, "theo": 137.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.29, "last_trade_time": "2026-11-05T09:58:06", "percent_change": 0.0, "prev_day_close": 138.799995422363}, {"option": "CRM280121P00080000", "bid": 0.94, "bid_size": 290.0, "ask": 1.71, "ask_size": 490.0, "iv": 0.5507, "open_interest": 110.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0004, "vega": 0.1236, "theta": -0.0073, "rho": -0.0669, "theo": 1.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T11:18:37", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "CRM280121C00085000", "bid": 131.5, "bid_size": 529.0, "ask": 135.5, "ask_size": 352.0, "iv": 0.5387, "open_interest": 211.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0005, "vega": 0.1439, "theta": 0.0, "rho": 0.8957, "theo": 133.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-11-05T09:54:46", "percent_change": 0.0, "prev_day_close": 133.849998474121}, {"option": "CRM280121P00085000", "bid": 0.99, "bid_size": 1322.0, "ask": 2.04, "ask_size": 555.0, "iv": 0.5345, "open_interest": 620.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0005, "vega": 0.1455, "theta": -0.0085, "rho": -0.0811, "theo": 1.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-05T10:07:35", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "CRM280121C00090000", "bid": 127.65, "bid_size": 374.0, "ask": 130.75, "ask_size": 351.0, "iv": 0.5362, "open_interest": 289.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0006, "vega": 0.1676, "theta": 0.0, "rho": 0.9349, "theo": 129.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.25, "last_trade_time": "2026-09-16T15:41:12", "percent_change": 0.0, "prev_day_close": 129.575000762939}, {"option": "CRM280121P00090000", "bid": 1.5, "bid_size": 576.0, "ask": 2.44, "ask_size": 523.0, "iv": 0.5347, "open_interest": 212.0, "volume": 2.0, "delta": -0.0321, "gamma": 0.0006, "vega": 0.1691, "theta": -0.0098, "rho": -0.0976, "theo": 1.8955, "change": 0.305, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T11:04:49", "percent_change": 19.1223, "prev_day_close": 1.97000002861023}, {"option": "CRM280121C00095000", "bid": 123.55, "bid_size": 98.0, "ask": 127.0, "ask_size": 71.0, "iv": 0.549, "open_interest": 19.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0007, "vega": 0.193, "theta": 0.0, "rho": 0.9718, "theo": 124.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-08-25T09:40:51", "percent_change": 0.0, "prev_day_close": 125.275001525879}, {"option": "CRM280121P00095000", "bid": 1.98, "bid_size": 434.0, "ask": 2.6, "ask_size": 244.0, "iv": 0.5238, "open_interest": 218.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0007, "vega": 0.1951, "theta": -0.0111, "rho": -0.116, "theo": 2.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-29T09:31:14", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "CRM280121C00100000", "bid": 118.7, "bid_size": 542.0, "ask": 123.0, "ask_size": 296.0, "iv": 0.5333, "open_interest": 327.0, "volume": 1.0, "delta": 0.9589, "gamma": 0.0008, "vega": 0.2206, "theta": 0.0, "rho": 1.0059, "theo": 120.5175, "change": -8.74, "open": 119.01, "high": 119.01, "low": 119.01, "tick": "down", "last_trade_price": 119.01, "last_trade_time": "2026-11-06T10:48:51", "percent_change": -6.84149, "prev_day_close": 121.025001525879}, {"option": "CRM280121P00100000", "bid": 2.46, "bid_size": 335.0, "ask": 2.97, "ask_size": 55.0, "iv": 0.5165, "open_interest": 3797.0, "volume": 16.0, "delta": -0.0451, "gamma": 0.0008, "vega": 0.223, "theta": -0.0126, "rho": -0.1372, "theo": 2.7565, "change": 0.225, "open": 2.8, "high": 2.8, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T09:31:41", "percent_change": 9.12779, "prev_day_close": 2.69500005245209}, {"option": "CRM280121C00105000", "bid": 115.0, "bid_size": 109.0, "ask": 118.7, "ask_size": 34.0, "iv": 0.5341, "open_interest": 20.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0009, "vega": 0.2495, "theta": -0.0001, "rho": 1.0374, "theo": 116.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.55, "last_trade_time": "2026-09-15T12:51:15", "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "CRM280121P00105000", "bid": 2.78, "bid_size": 558.0, "ask": 3.85, "ask_size": 416.0, "iv": 0.5145, "open_interest": 345.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0009, "vega": 0.2528, "theta": -0.0142, "rho": -0.1598, "theo": 3.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-16T09:33:25", "percent_change": 0.0, "prev_day_close": 3.31499993801117}, {"option": "CRM280121C00110000", "bid": 110.95, "bid_size": 338.0, "ask": 113.85, "ask_size": 323.0, "iv": 0.5159, "open_interest": 107.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.001, "vega": 0.2802, "theta": -0.0022, "rho": 1.0662, "theo": 112.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.1, "last_trade_time": "2026-10-22T10:55:24", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "CRM280121P00110000", "bid": 3.25, "bid_size": 520.0, "ask": 4.6, "ask_size": 566.0, "iv": 0.5101, "open_interest": 134.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.001, "vega": 0.2839, "theta": -0.0158, "rho": -0.1855, "theo": 3.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T12:19:40", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "CRM280121C00115000", "bid": 106.95, "bid_size": 162.0, "ask": 109.8, "ask_size": 30.0, "iv": 0.5118, "open_interest": 34.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0011, "vega": 0.3123, "theta": -0.0044, "rho": 1.0917, "theo": 108.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-09-02T14:12:17", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "CRM280121P00115000", "bid": 3.85, "bid_size": 695.0, "ask": 5.3, "ask_size": 497.0, "iv": 0.5048, "open_interest": 544.0, "volume": 1.0, "delta": -0.0704, "gamma": 0.0012, "vega": 0.3159, "theta": -0.0174, "rho": -0.213, "theo": 4.5618, "change": 0.665, "open": 4.49, "high": 4.49, "low": 4.49, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-11-06T11:08:45", "percent_change": 17.3856, "prev_day_close": 4.57500004768372}, {"option": "CRM280121C00120000", "bid": 103.0, "bid_size": 280.0, "ask": 105.85, "ask_size": 342.0, "iv": 0.5078, "open_interest": 125.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0013, "vega": 0.345, "theta": -0.0067, "rho": 1.1148, "theo": 104.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "CRM280121P00120000", "bid": 4.6, "bid_size": 653.0, "ask": 5.65, "ask_size": 172.0, "iv": 0.4948, "open_interest": 722.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0013, "vega": 0.3494, "theta": -0.0192, "rho": -0.2434, "theo": 5.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-04T10:48:13", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "CRM280121C00125000", "bid": 99.0, "bid_size": 402.0, "ask": 102.5, "ask_size": 547.0, "iv": 0.5092, "open_interest": 1342.0, "volume": 1.0, "delta": 0.9138, "gamma": 0.0014, "vega": 0.3791, "theta": -0.0089, "rho": 1.1344, "theo": 100.2876, "change": -5.0, "open": 102.5, "high": 102.5, "low": 102.5, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-11-06T11:31:17", "percent_change": -4.65116, "prev_day_close": 100.75}, {"option": "CRM280121P00125000", "bid": 5.3, "bid_size": 738.0, "ask": 6.45, "ask_size": 35.0, "iv": 0.4893, "open_interest": 386.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0014, "vega": 0.3843, "theta": -0.021, "rho": -0.2762, "theo": 6.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-05T12:11:39", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CRM280121C00130000", "bid": 95.4, "bid_size": 201.0, "ask": 98.2, "ask_size": 373.0, "iv": 0.5014, "open_interest": 185.0, "volume": 1.0, "delta": 0.9025, "gamma": 0.0015, "vega": 0.4135, "theta": -0.0112, "rho": 1.1512, "theo": 96.4879, "change": -8.5, "open": 94.75, "high": 94.75, "low": 94.75, "tick": "down", "last_trade_price": 94.75, "last_trade_time": "2026-11-06T10:36:35", "percent_change": -8.23245, "prev_day_close": 97.2000007629394}, {"option": "CRM280121P00130000", "bid": 6.2, "bid_size": 715.0, "ask": 7.85, "ask_size": 343.0, "iv": 0.4919, "open_interest": 624.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0016, "vega": 0.419, "theta": -0.0227, "rho": -0.3099, "theo": 7.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T13:45:44", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "CRM280121C00135000", "bid": 91.6, "bid_size": 254.0, "ask": 94.45, "ask_size": 384.0, "iv": 0.4964, "open_interest": 108.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0017, "vega": 0.4479, "theta": -0.0135, "rho": 1.1655, "theo": 92.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.4, "last_trade_time": "2026-10-01T10:30:31", "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "CRM280121P00135000", "bid": 7.85, "bid_size": 185.0, "ask": 8.75, "ask_size": 269.0, "iv": 0.4946, "open_interest": 514.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0017, "vega": 0.4536, "theta": -0.0245, "rho": -0.3464, "theo": 8.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-03T12:50:25", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CRM280121C00140000", "bid": 88.0, "bid_size": 269.0, "ask": 90.8, "ask_size": 354.0, "iv": 0.4931, "open_interest": 104.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0018, "vega": 0.483, "theta": -0.0157, "rho": 1.1762, "theo": 89.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.2, "last_trade_time": "2026-10-22T15:42:10", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "CRM280121P00140000", "bid": 8.55, "bid_size": 432.0, "ask": 9.95, "ask_size": 318.0, "iv": 0.488, "open_interest": 924.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0019, "vega": 0.4898, "theta": -0.0263, "rho": -0.3852, "theo": 9.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T11:25:37", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CRM280121C00145000", "bid": 84.65, "bid_size": 143.0, "ask": 88.0, "ask_size": 502.0, "iv": 0.4988, "open_interest": 111.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.002, "vega": 0.5174, "theta": -0.0179, "rho": 1.1846, "theo": 85.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-10-22T15:48:50", "percent_change": 0.0, "prev_day_close": 86.3250007629394}, {"option": "CRM280121P00145000", "bid": 10.25, "bid_size": 57.0, "ask": 11.15, "ask_size": 279.0, "iv": 0.4898, "open_interest": 418.0, "volume": 66.0, "delta": -0.1422, "gamma": 0.002, "vega": 0.5246, "theta": -0.0281, "rho": -0.4253, "theo": 10.4785, "change": 1.585, "open": 10.6, "high": 10.61, "low": 10.6, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-11-06T15:06:47", "percent_change": 17.5623, "prev_day_close": 10.5}, {"option": "CRM280121C00150000", "bid": 81.15, "bid_size": 187.0, "ask": 84.1, "ask_size": 478.0, "iv": 0.4908, "open_interest": 499.0, "volume": 1.0, "delta": 0.8506, "gamma": 0.0021, "vega": 0.5512, "theta": -0.0201, "rho": 1.1905, "theo": 82.2073, "change": -6.75, "open": 82.0, "high": 82.0, "low": 82.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-11-06T09:58:30", "percent_change": -7.60563, "prev_day_close": 83.125}, {"option": "CRM280121P00150000", "bid": 11.05, "bid_size": 305.0, "ask": 12.25, "ask_size": 14.0, "iv": 0.4805, "open_interest": 4576.0, "volume": 3.0, "delta": -0.1567, "gamma": 0.0022, "vega": 0.5584, "theta": -0.0298, "rho": -0.4666, "theo": 11.7998, "change": 1.34, "open": 11.5, "high": 11.9, "low": 11.5, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-11-06T15:06:47", "percent_change": 12.823, "prev_day_close": 11.9000000953674}, {"option": "CRM280121C00155000", "bid": 77.7, "bid_size": 393.0, "ask": 80.55, "ask_size": 255.0, "iv": 0.4852, "open_interest": 91.0, "volume": 1.0, "delta": 0.8362, "gamma": 0.0022, "vega": 0.5849, "theta": -0.0222, "rho": 1.1931, "theo": 78.875, "change": -5.1, "open": 80.15, "high": 80.15, "low": 80.15, "tick": "down", "last_trade_price": 80.15, "last_trade_time": "2026-11-06T13:27:29", "percent_change": -5.9824, "prev_day_close": 79.2999992370606}, {"option": "CRM280121P00155000", "bid": 11.75, "bid_size": 795.0, "ask": 13.95, "ask_size": 348.0, "iv": 0.4746, "open_interest": 538.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0023, "vega": 0.5933, "theta": -0.0315, "rho": -0.5099, "theo": 13.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T10:49:57", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CRM280121C00160000", "bid": 74.45, "bid_size": 400.0, "ask": 77.45, "ask_size": 398.0, "iv": 0.4839, "open_interest": 248.0, "volume": 4.0, "delta": 0.8213, "gamma": 0.0024, "vega": 0.6173, "theta": -0.0243, "rho": 1.1936, "theo": 75.6403, "change": -5.5, "open": 76.25, "high": 76.25, "low": 76.25, "tick": "down", "last_trade_price": 76.25, "last_trade_time": "2026-11-06T14:35:26", "percent_change": -6.72783, "prev_day_close": 76.4499969482422}, {"option": "CRM280121P00160000", "bid": 13.9, "bid_size": 306.0, "ask": 15.2, "ask_size": 22.0, "iv": 0.4757, "open_interest": 1141.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0025, "vega": 0.6256, "theta": -0.0331, "rho": -0.5554, "theo": 14.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-11-05T15:04:47", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "CRM280121C00165000", "bid": 71.45, "bid_size": 313.0, "ask": 74.1, "ask_size": 393.0, "iv": 0.4811, "open_interest": 199.0, "volume": 1.0, "delta": 0.8059, "gamma": 0.0025, "vega": 0.6484, "theta": -0.0262, "rho": 1.1923, "theo": 72.5016, "change": -5.72, "open": 73.03, "high": 73.03, "low": 73.03, "tick": "down", "last_trade_price": 73.03, "last_trade_time": "2026-11-06T15:27:12", "percent_change": -7.26349, "prev_day_close": 73.3499984741211}, {"option": "CRM280121P00165000", "bid": 16.05, "bid_size": 143.0, "ask": 17.15, "ask_size": 299.0, "iv": 0.4803, "open_interest": 925.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0026, "vega": 0.6572, "theta": -0.0346, "rho": -0.5994, "theo": 16.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-11-05T15:06:21", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "CRM280121C00170000", "bid": 68.5, "bid_size": 178.0, "ask": 71.15, "ask_size": 404.0, "iv": 0.4803, "open_interest": 479.0, "volume": 54.0, "delta": 0.79, "gamma": 0.0026, "vega": 0.6788, "theta": -0.0281, "rho": 1.1879, "theo": 69.4593, "change": -5.84, "open": 67.8, "high": 69.76, "low": 67.8, "tick": "up", "last_trade_price": 69.76, "last_trade_time": "2026-11-06T14:06:08", "percent_change": -7.72487, "prev_day_close": 69.6500015258789}, {"option": "CRM280121P00170000", "bid": 17.4, "bid_size": 220.0, "ask": 19.35, "ask_size": 438.0, "iv": 0.4789, "open_interest": 1078.0, "volume": 844.0, "delta": -0.2202, "gamma": 0.0028, "vega": 0.6887, "theta": -0.0361, "rho": -0.6457, "theo": 18.1009, "change": 1.4, "open": 17.9, "high": 18.0, "low": 17.85, "tick": "no_change", "last_trade_price": 17.95, "last_trade_time": "2026-11-06T12:33:20", "percent_change": 8.45922, "prev_day_close": 17.875}, {"option": "CRM280121C00175000", "bid": 65.15, "bid_size": 418.0, "ask": 68.1, "ask_size": 424.0, "iv": 0.4747, "open_interest": 643.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0028, "vega": 0.7076, "theta": -0.0299, "rho": 1.1815, "theo": 66.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-11-05T11:46:18", "percent_change": 0.0, "prev_day_close": 67.0750007629394}, {"option": "CRM280121P00175000", "bid": 19.0, "bid_size": 328.0, "ask": 20.7, "ask_size": 311.0, "iv": 0.472, "open_interest": 830.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0029, "vega": 0.7168, "theta": -0.0375, "rho": -0.6931, "theo": 19.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-05T11:26:30", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "CRM280121C00180000", "bid": 62.65, "bid_size": 62.0, "ask": 65.3, "ask_size": 474.0, "iv": 0.4756, "open_interest": 844.0, "volume": 8.0, "delta": 0.7574, "gamma": 0.0029, "vega": 0.7347, "theta": -0.0316, "rho": 1.174, "theo": 63.6643, "change": -6.175, "open": 64.63, "high": 64.63, "low": 63.5, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-11-06T15:06:49", "percent_change": -8.86258, "prev_day_close": 64.1000022888184}, {"option": "CRM280121P00180000", "bid": 21.2, "bid_size": 157.0, "ask": 22.65, "ask_size": 323.0, "iv": 0.4722, "open_interest": 1865.0, "volume": 51.0, "delta": -0.2546, "gamma": 0.003, "vega": 0.744, "theta": -0.0388, "rho": -0.7396, "theo": 21.8626, "change": 0.95, "open": 21.1, "high": 21.1, "low": 21.05, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-11-06T11:45:38", "percent_change": 4.71464, "prev_day_close": 21.7749996185303}, {"option": "CRM280121C00185000", "bid": 59.7, "bid_size": 361.0, "ask": 63.2, "ask_size": 586.0, "iv": 0.4768, "open_interest": 317.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.003, "vega": 0.7604, "theta": -0.0332, "rho": 1.1641, "theo": 60.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-11-05T13:54:49", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "CRM280121P00185000", "bid": 23.4, "bid_size": 220.0, "ask": 24.7, "ask_size": 281.0, "iv": 0.4717, "open_interest": 645.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0032, "vega": 0.7702, "theta": -0.04, "rho": -0.7861, "theo": 23.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-11-05T13:41:41", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "CRM280121C00190000", "bid": 56.95, "bid_size": 249.0, "ask": 60.5, "ask_size": 623.0, "iv": 0.4741, "open_interest": 337.0, "volume": 1.0, "delta": 0.7237, "gamma": 0.0031, "vega": 0.7845, "theta": -0.0347, "rho": 1.1519, "theo": 58.2469, "change": -5.15, "open": 58.6, "high": 58.6, "low": 58.6, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-11-06T09:58:34", "percent_change": -8.07843, "prev_day_close": 58.9750003814697}, {"option": "CRM280121P00190000", "bid": 25.4, "bid_size": 244.0, "ask": 26.75, "ask_size": 317.0, "iv": 0.4686, "open_interest": 2058.0, "volume": 3.0, "delta": -0.2905, "gamma": 0.0033, "vega": 0.793, "theta": -0.0411, "rho": -0.8304, "theo": 26.0306, "change": 2.2, "open": 26.3, "high": 26.3, "low": 26.3, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-11-06T10:42:21", "percent_change": 9.12863, "prev_day_close": 25.8249998092651}, {"option": "CRM280121C00195000", "bid": 55.0, "bid_size": 6.0, "ask": 56.95, "ask_size": 290.0, "iv": 0.4701, "open_interest": 237.0, "volume": 71.0, "delta": 0.7066, "gamma": 0.0032, "vega": 0.8066, "theta": -0.036, "rho": 1.139, "theo": 55.6788, "change": -5.17, "open": 57.4, "high": 57.4, "low": 53.8, "tick": "up", "last_trade_price": 56.28, "last_trade_time": "2026-11-06T14:50:59", "percent_change": -8.41334, "prev_day_close": 55.9750003814697}, {"option": "CRM280121P00195000", "bid": 27.65, "bid_size": 230.0, "ask": 28.95, "ask_size": 59.0, "iv": 0.4669, "open_interest": 662.0, "volume": 46.0, "delta": -0.3088, "gamma": 0.0034, "vega": 0.8147, "theta": -0.0421, "rho": -0.8781, "theo": 28.2622, "change": 1.525, "open": 28.0, "high": 28.75, "low": 27.5, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-11-06T12:02:00", "percent_change": 5.83732, "prev_day_close": 27.9500007629395}, {"option": "CRM280121C00200000", "bid": 52.2, "bid_size": 76.0, "ask": 55.25, "ask_size": 575.0, "iv": 0.477, "open_interest": 2408.0, "volume": 253.0, "delta": 0.6894, "gamma": 0.0033, "vega": 0.8268, "theta": -0.0373, "rho": 1.1249, "theo": 53.2013, "change": -5.625, "open": 54.6, "high": 54.6, "low": 52.65, "tick": "no_change", "last_trade_price": 53.25, "last_trade_time": "2026-11-06T15:55:00", "percent_change": -9.55414, "prev_day_close": 54.0499992370606}, {"option": "CRM280121P00200000", "bid": 29.95, "bid_size": 228.0, "ask": 31.25, "ask_size": 34.0, "iv": 0.465, "open_interest": 3553.0, "volume": 6.0, "delta": -0.3274, "gamma": 0.0035, "vega": 0.8339, "theta": -0.043, "rho": -0.9213, "theo": 30.594, "change": 1.725, "open": 31.1, "high": 31.1, "low": 30.2, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-06T10:56:09", "percent_change": 6.05795, "prev_day_close": 30.2749996185303}, {"option": "CRM280121C00210000", "bid": 47.45, "bid_size": 335.0, "ask": 49.95, "ask_size": 395.0, "iv": 0.464, "open_interest": 1202.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0034, "vega": 0.8622, "theta": -0.0394, "rho": 1.0913, "theo": 48.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.73, "last_trade_time": "2026-11-03T10:46:49", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "CRM280121P00210000", "bid": 34.75, "bid_size": 230.0, "ask": 36.05, "ask_size": 7.0, "iv": 0.4603, "open_interest": 1306.0, "volume": 13.0, "delta": -0.365, "gamma": 0.0037, "vega": 0.8666, "theta": -0.0445, "rho": -1.0099, "theo": 35.5537, "change": 2.275, "open": 36.1, "high": 36.1, "low": 35.1, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-11-06T14:06:42", "percent_change": 6.86792, "prev_day_close": 35.2250003814697}, {"option": "CRM280121C00220000", "bid": 43.1, "bid_size": 187.0, "ask": 45.65, "ask_size": 342.0, "iv": 0.4614, "open_interest": 1767.0, "volume": 13.0, "delta": 0.62, "gamma": 0.0036, "vega": 0.8898, "theta": -0.0412, "rho": 1.0549, "theo": 44.2007, "change": -4.875, "open": 45.25, "high": 45.75, "low": 44.15, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-11-06T15:16:15", "percent_change": -9.94391, "prev_day_close": 44.875}, {"option": "CRM280121P00220000", "bid": 40.15, "bid_size": 239.0, "ask": 41.5, "ask_size": 9.0, "iv": 0.4586, "open_interest": 1032.0, "volume": 8.0, "delta": -0.4029, "gamma": 0.0039, "vega": 0.8904, "theta": -0.0456, "rho": -1.0915, "theo": 40.8935, "change": 2.175, "open": 40.25, "high": 40.3, "low": 40.25, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-06T11:21:08", "percent_change": 5.70492, "prev_day_close": 40.6000003814697}, {"option": "CRM280121C00230000", "bid": 39.1, "bid_size": 295.0, "ask": 41.75, "ask_size": 426.0, "iv": 0.4594, "open_interest": 772.0, "volume": 0.0, "delta": 0.5855, "gamma": 0.0037, "vega": 0.9101, "theta": -0.0425, "rho": 1.0133, "theo": 40.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.57, "last_trade_time": "2026-11-05T15:59:02", "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "CRM280121P00230000", "bid": 45.25, "bid_size": 383.0, "ask": 47.3, "ask_size": 67.0, "iv": 0.4532, "open_interest": 778.0, "volume": 7.0, "delta": -0.4411, "gamma": 0.004, "vega": 0.9055, "theta": -0.0464, "rho": -1.165, "theo": 46.6102, "change": 2.675, "open": 45.9, "high": 46.5, "low": 45.9, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-06T12:53:36", "percent_change": 6.10382, "prev_day_close": 46.2749996185303}, {"option": "CRM280121C00240000", "bid": 36.1, "bid_size": 15.0, "ask": 37.5, "ask_size": 250.0, "iv": 0.4576, "open_interest": 1850.0, "volume": 18.0, "delta": 0.5516, "gamma": 0.0037, "vega": 0.9234, "theta": -0.0434, "rho": 0.971, "theo": 36.5236, "change": -3.775, "open": 38.13, "high": 38.13, "low": 36.2, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-11-06T15:45:09", "percent_change": -9.23547, "prev_day_close": 36.6499996185303}, {"option": "CRM280121P00240000", "bid": 51.55, "bid_size": 313.0, "ask": 53.2, "ask_size": 10.0, "iv": 0.4512, "open_interest": 712.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0042, "vega": 0.9115, "theta": -0.0467, "rho": -1.2337, "theo": 52.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.43, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "CRM280121C00250000", "bid": 32.2, "bid_size": 380.0, "ask": 33.95, "ask_size": 194.0, "iv": 0.4518, "open_interest": 2069.0, "volume": 7.0, "delta": 0.5184, "gamma": 0.0038, "vega": 0.9296, "theta": -0.0438, "rho": 0.9253, "theo": 33.1518, "change": -3.975, "open": 35.0, "high": 35.0, "low": 33.2, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-11-06T15:46:23", "percent_change": -10.6927, "prev_day_close": 33.75}, {"option": "CRM280121P00250000", "bid": 57.45, "bid_size": 354.0, "ask": 59.95, "ask_size": 72.0, "iv": 0.448, "open_interest": 627.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0043, "vega": 0.9084, "theta": -0.0468, "rho": -1.2838, "theo": 59.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-11-04T10:40:52", "percent_change": 0.0, "prev_day_close": 58.6750011444092}, {"option": "CRM280121C00260000", "bid": 29.55, "bid_size": 32.0, "ask": 31.45, "ask_size": 396.0, "iv": 0.4553, "open_interest": 1095.0, "volume": 110.0, "delta": 0.4861, "gamma": 0.0038, "vega": 0.9299, "theta": -0.044, "rho": 0.88, "theo": 30.0703, "change": -4.575, "open": 30.0, "high": 30.42, "low": 29.25, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-11-06T14:17:49", "percent_change": -13.5255, "prev_day_close": 30.5}, {"option": "CRM280121P00260000", "bid": 64.85, "bid_size": 273.0, "ask": 66.95, "ask_size": 258.0, "iv": 0.4511, "open_interest": 1269.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0044, "vega": 0.8974, "theta": -0.0466, "rho": -1.3291, "theo": 65.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-11-03T15:30:47", "percent_change": 0.0, "prev_day_close": 65.9249992370606}, {"option": "CRM280121C00270000", "bid": 26.05, "bid_size": 419.0, "ask": 28.3, "ask_size": 266.0, "iv": 0.4481, "open_interest": 335.0, "volume": 1.0, "delta": 0.455, "gamma": 0.0038, "vega": 0.9242, "theta": -0.0439, "rho": 0.8334, "theo": 27.2592, "change": -2.125, "open": 28.95, "high": 28.95, "low": 28.95, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-11-06T11:46:10", "percent_change": -6.83829, "prev_day_close": 27.6749992370605}, {"option": "CRM280121P00270000", "bid": 71.05, "bid_size": 350.0, "ask": 75.5, "ask_size": 410.0, "iv": 0.4528, "open_interest": 108.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0044, "vega": 0.8767, "theta": -0.0461, "rho": -1.3433, "theo": 72.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.55, "last_trade_time": "2026-10-08T12:41:29", "percent_change": 0.0, "prev_day_close": 72.4750022888184}, {"option": "CRM280121C00280000", "bid": 24.25, "bid_size": 31.0, "ask": 26.2, "ask_size": 441.0, "iv": 0.4533, "open_interest": 290.0, "volume": 6.0, "delta": 0.4252, "gamma": 0.0038, "vega": 0.9136, "theta": -0.0434, "rho": 0.7874, "theo": 24.7044, "change": -2.45, "open": 25.55, "high": 25.55, "low": 25.55, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-11-06T12:46:39", "percent_change": -8.75, "prev_day_close": 24.875}, {"option": "CRM280121P00280000", "bid": 78.0, "bid_size": 509.0, "ask": 82.5, "ask_size": 380.0, "iv": 0.4466, "open_interest": 176.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0045, "vega": 0.856, "theta": -0.0454, "rho": -1.3814, "theo": 80.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.28, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "CRM280121C00290000", "bid": 21.55, "bid_size": 291.0, "ask": 23.5, "ask_size": 288.0, "iv": 0.4479, "open_interest": 505.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0037, "vega": 0.8989, "theta": -0.0428, "rho": 0.7425, "theo": 22.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-05T12:03:34", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "CRM280121P00290000", "bid": 85.95, "bid_size": 334.0, "ask": 89.6, "ask_size": 147.0, "iv": 0.4435, "open_interest": 103.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0045, "vega": 0.8185, "theta": -0.0443, "rho": -1.3569, "theo": 87.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.88, "last_trade_time": "2026-11-05T12:44:49", "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "CRM280121C00300000", "bid": 19.8, "bid_size": 56.0, "ask": 21.2, "ask_size": 230.0, "iv": 0.4477, "open_interest": 2977.0, "volume": 57.0, "delta": 0.3697, "gamma": 0.0036, "vega": 0.8798, "theta": -0.042, "rho": 0.6975, "theo": 20.2846, "change": -2.665, "open": 21.0, "high": 21.0, "low": 20.3, "tick": "up", "last_trade_price": 20.76, "last_trade_time": "2026-11-06T14:06:08", "percent_change": -11.3767, "prev_day_close": 20.5}, {"option": "CRM280121P00300000", "bid": 94.7, "bid_size": 247.0, "ask": 96.95, "ask_size": 21.0, "iv": 0.444, "open_interest": 283.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0045, "vega": 0.7838, "theta": -0.0431, "rho": -1.3874, "theo": 95.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-11-02T13:02:05", "percent_change": 0.0, "prev_day_close": 96.0749969482422}, {"option": "CRM280121C00310000", "bid": 17.85, "bid_size": 172.0, "ask": 19.25, "ask_size": 210.0, "iv": 0.4463, "open_interest": 539.0, "volume": 361.0, "delta": 0.3441, "gamma": 0.0036, "vega": 0.8585, "theta": -0.0409, "rho": 0.6554, "theo": 18.3868, "change": -2.4, "open": 18.05, "high": 19.13, "low": 18.05, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T14:42:20", "percent_change": -11.2941, "prev_day_close": 18.5500001907349}, {"option": "CRM280121P00310000", "bid": 102.0, "bid_size": 478.0, "ask": 105.1, "ask_size": 25.0, "iv": 0.4365, "open_interest": 575.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0044, "vega": 0.7347, "theta": -0.0415, "rho": -1.3352, "theo": 104.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-09-10T14:20:17", "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "CRM280121C00320000", "bid": 16.3, "bid_size": 28.0, "ask": 17.5, "ask_size": 288.0, "iv": 0.4464, "open_interest": 329.0, "volume": 3.0, "delta": 0.3201, "gamma": 0.0034, "vega": 0.8342, "theta": -0.0398, "rho": 0.614, "theo": 16.6733, "change": -2.1, "open": 17.1, "high": 17.15, "low": 17.1, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-06T14:18:10", "percent_change": -10.9091, "prev_day_close": 16.875}, {"option": "CRM280121P00320000", "bid": 110.5, "bid_size": 226.0, "ask": 115.0, "ask_size": 218.0, "iv": 0.4466, "open_interest": 30.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0044, "vega": 0.6723, "theta": -0.0396, "rho": -1.2593, "theo": 112.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.7, "last_trade_time": "2026-10-07T09:57:15", "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "CRM280121C00330000", "bid": 14.6, "bid_size": 172.0, "ask": 16.7, "ask_size": 546.0, "iv": 0.4496, "open_interest": 273.0, "volume": 5.0, "delta": 0.2975, "gamma": 0.0034, "vega": 0.8078, "theta": -0.0386, "rho": 0.5743, "theo": 15.1305, "change": -1.5, "open": 15.83, "high": 16.15, "low": 15.83, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T11:47:54", "percent_change": -8.49858, "prev_day_close": 15.4250001907349}, {"option": "CRM280121P00330000", "bid": 119.0, "bid_size": 219.0, "ask": 122.35, "ask_size": 12.0, "iv": 0.435, "open_interest": 2.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0044, "vega": 0.6401, "theta": -0.0379, "rho": -1.2407, "theo": 121.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.84, "last_trade_time": "2026-09-04T09:40:18", "percent_change": 0.0, "prev_day_close": 120.674999237061}, {"option": "CRM280121C00340000", "bid": 13.5, "bid_size": 16.0, "ask": 14.2, "ask_size": 17.0, "iv": 0.4442, "open_interest": 268.0, "volume": 20.0, "delta": 0.2765, "gamma": 0.0032, "vega": 0.7809, "theta": -0.0373, "rho": 0.5376, "theo": 13.7409, "change": -2.05, "open": 14.15, "high": 14.7, "low": 14.05, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-06T14:51:05", "percent_change": -12.7329, "prev_day_close": 14.0}, {"option": "CRM280121P00340000", "bid": 128.0, "bid_size": 222.0, "ask": 131.85, "ask_size": 183.0, "iv": 0.4413, "open_interest": 50.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0044, "vega": 0.5725, "theta": -0.0362, "rho": -1.1515, "theo": 130.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.3, "last_trade_time": "2026-09-21T15:43:29", "percent_change": 0.0, "prev_day_close": 129.574996948242}, {"option": "CRM280121C00350000", "bid": 11.95, "bid_size": 331.0, "ask": 13.0, "ask_size": 44.0, "iv": 0.4424, "open_interest": 1351.0, "volume": 6.0, "delta": 0.2568, "gamma": 0.0031, "vega": 0.7524, "theta": -0.036, "rho": 0.5019, "theo": 12.4906, "change": -2.25, "open": 13.5, "high": 13.5, "low": 12.35, "tick": "no_change", "last_trade_price": 12.35, "last_trade_time": "2026-11-06T10:39:36", "percent_change": -15.411, "prev_day_close": 12.6499996185303}, {"option": "CRM280121P00350000", "bid": 137.0, "bid_size": 237.0, "ask": 141.5, "ask_size": 220.0, "iv": 0.4466, "open_interest": 51.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0043, "vega": 0.4997, "theta": -0.0338, "rho": -1.0548, "theo": 139.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.25, "last_trade_time": "2026-09-17T15:01:35", "percent_change": 0.0, "prev_day_close": 138.625}, {"option": "CRM280121C00360000", "bid": 10.95, "bid_size": 278.0, "ask": 11.9, "ask_size": 181.0, "iv": 0.4435, "open_interest": 924.0, "volume": 5.0, "delta": 0.2386, "gamma": 0.003, "vega": 0.7232, "theta": -0.0346, "rho": 0.4684, "theo": 11.3674, "change": -1.7, "open": 11.05, "high": 11.9, "low": 11.05, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T14:21:55", "percent_change": -12.6866, "prev_day_close": 11.5749998092651}, {"option": "CRM280121P00360000", "bid": 146.0, "bid_size": 208.0, "ask": 149.7, "ask_size": 58.0, "iv": 0.433, "open_interest": 1.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0043, "vega": 0.4436, "theta": -0.0334, "rho": -0.9434, "theo": 148.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.85, "last_trade_time": "2026-09-11T12:02:15", "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "CRM280121C00370000", "bid": 10.1, "bid_size": 32.0, "ask": 10.75, "ask_size": 15.0, "iv": 0.4438, "open_interest": 2884.0, "volume": 5.0, "delta": 0.2216, "gamma": 0.0029, "vega": 0.6948, "theta": -0.0333, "rho": 0.4377, "theo": 10.3572, "change": -1.725, "open": 10.8, "high": 10.8, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T15:58:26", "percent_change": -14.1104, "prev_day_close": 10.5499997138977}, {"option": "CRM280121P00370000", "bid": 155.5, "bid_size": 202.0, "ask": 159.05, "ask_size": 50.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0043, "vega": 0.3832, "theta": -0.032, "rho": -0.8525, "theo": 157.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.9, "last_trade_time": "2026-06-15T09:44:30", "percent_change": 0.0, "prev_day_close": 157.175003051758}, {"option": "CRM280121C00380000", "bid": 9.05, "bid_size": 263.0, "ask": 9.95, "ask_size": 167.0, "iv": 0.4438, "open_interest": 2022.0, "volume": 8.0, "delta": 0.206, "gamma": 0.0028, "vega": 0.666, "theta": -0.0319, "rho": 0.4083, "theo": 9.4484, "change": -1.475, "open": 9.45, "high": 9.8, "low": 9.45, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T13:48:30", "percent_change": -13.1991, "prev_day_close": 9.75}, {"option": "CRM280121P00380000", "bid": 165.0, "bid_size": 62.0, "ask": 168.35, "ask_size": 7.0, "iv": 0.4233, "open_interest": 1.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0043, "vega": 0.2999, "theta": -0.0306, "rho": -0.6603, "theo": 167.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.2, "last_trade_time": "2026-10-19T09:49:29", "percent_change": 0.0, "prev_day_close": 166.675003051758}, {"option": "CRM280121C00390000", "bid": 8.4, "bid_size": 28.0, "ask": 9.15, "ask_size": 219.0, "iv": 0.4457, "open_interest": 4537.0, "volume": 3.0, "delta": 0.1915, "gamma": 0.0026, "vega": 0.6371, "theta": -0.0306, "rho": 0.3807, "theo": 8.6321, "change": -1.43, "open": 8.6, "high": 8.87, "low": 8.6, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-11-06T13:48:30", "percent_change": -13.8835, "prev_day_close": 8.77499961853027}, {"option": "CRM280121P00390000", "bid": 174.5, "bid_size": 116.0, "ask": 178.85, "ask_size": 98.0, "iv": 0.438, "open_interest": 46.0, "volume": 10.0, "delta": -0.9396, "gamma": 0.004, "vega": 0.2002, "theta": -0.0307, "rho": -0.3899, "theo": 176.7658, "change": 8.35, "open": 178.4, "high": 178.4, "low": 178.05, "tick": "up", "last_trade_price": 178.1, "last_trade_time": "2026-11-06T10:44:07", "percent_change": 4.919, "prev_day_close": 176.25}, {"option": "CRM281215C00085000", "bid": 136.5, "bid_size": 193.0, "ask": 140.5, "ask_size": 29.0, "iv": 0.5271, "open_interest": 88.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0006, "vega": 0.2796, "theta": 0.0, "rho": 1.3753, "theo": 138.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.19, "last_trade_time": "2026-10-28T11:20:03", "percent_change": 0.0, "prev_day_close": 138.650001525879}, {"option": "CRM281215P00085000", "bid": 2.9, "bid_size": 475.0, "ask": 4.25, "ask_size": 275.0, "iv": 0.5107, "open_interest": 60.0, "volume": 1.0, "delta": -0.0433, "gamma": 0.0006, "vega": 0.2834, "theta": -0.0091, "rho": -0.2487, "theo": 3.7396, "change": 0.03, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T09:35:00", "percent_change": 0.890208, "prev_day_close": 3.67499995231628}, {"option": "CRM281215C00090000", "bid": 132.95, "bid_size": 24.0, "ask": 136.5, "ask_size": 20.0, "iv": 0.5243, "open_interest": 20.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0006, "vega": 0.3112, "theta": 0.0, "rho": 1.4273, "theo": 134.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.23, "last_trade_time": "2026-10-27T14:44:45", "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "CRM281215P00090000", "bid": 3.55, "bid_size": 417.0, "ask": 5.15, "ask_size": 418.0, "iv": 0.5105, "open_interest": 6.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0007, "vega": 0.3168, "theta": -0.01, "rho": -0.2844, "theo": 4.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-29T11:27:14", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CRM281215C00095000", "bid": 129.1, "bid_size": 81.0, "ask": 132.5, "ask_size": 7.0, "iv": 0.5154, "open_interest": 34.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0007, "vega": 0.3414, "theta": 0.0, "rho": 1.4803, "theo": 130.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.88, "last_trade_time": "2026-10-27T13:59:06", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "CRM281215P00095000", "bid": 4.2, "bid_size": 173.0, "ask": 5.9, "ask_size": 164.0, "iv": 0.5057, "open_interest": 1.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0008, "vega": 0.3513, "theta": -0.011, "rho": -0.3251, "theo": 5.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-27T09:54:33", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CRM281215C00100000", "bid": 125.25, "bid_size": 24.0, "ask": 129.0, "ask_size": 20.0, "iv": 0.5124, "open_interest": 20.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0008, "vega": 0.381, "theta": 0.0, "rho": 1.5236, "theo": 126.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.1, "last_trade_time": "2026-09-30T10:28:16", "percent_change": 0.0, "prev_day_close": 127.125}, {"option": "CRM281215P00100000", "bid": 5.4, "bid_size": 81.0, "ask": 6.75, "ask_size": 335.0, "iv": 0.5073, "open_interest": 106.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0008, "vega": 0.3874, "theta": -0.012, "rho": -0.3672, "theo": 5.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-29T12:19:40", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "CRM281215C00105000", "bid": 121.65, "bid_size": 25.0, "ask": 125.5, "ask_size": 84.0, "iv": 0.5106, "open_interest": 26.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0009, "vega": 0.416, "theta": -0.001, "rho": 1.5668, "theo": 122.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.61, "last_trade_time": "2026-10-27T13:57:51", "percent_change": 0.0, "prev_day_close": 123.625}, {"option": "CRM281215P00105000", "bid": 5.7, "bid_size": 414.0, "ask": 7.65, "ask_size": 379.0, "iv": 0.4968, "open_interest": 86.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0009, "vega": 0.4245, "theta": -0.0131, "rho": -0.4112, "theo": 6.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-10T11:34:00", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "CRM281215C00110000", "bid": 117.5, "bid_size": 103.0, "ask": 121.5, "ask_size": 10.0, "iv": 0.4957, "open_interest": 6.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.001, "vega": 0.4495, "theta": -0.0024, "rho": 1.6085, "theo": 119.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.94, "last_trade_time": "2026-10-30T11:31:19", "percent_change": 0.0, "prev_day_close": 120.125}, {"option": "CRM281215P00110000", "bid": 6.55, "bid_size": 207.0, "ask": 8.65, "ask_size": 340.0, "iv": 0.4931, "open_interest": 31.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.001, "vega": 0.4625, "theta": -0.0142, "rho": -0.4602, "theo": 7.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T12:13:00", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CRM281215C00115000", "bid": 114.0, "bid_size": 192.0, "ask": 118.0, "ask_size": 11.0, "iv": 0.493, "open_interest": 48.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0011, "vega": 0.4911, "theta": -0.0039, "rho": 1.6399, "theo": 115.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.79, "last_trade_time": "2026-10-27T13:57:27", "percent_change": 0.0, "prev_day_close": 116.649997711182}, {"option": "CRM281215P00115000", "bid": 7.55, "bid_size": 247.0, "ask": 9.7, "ask_size": 421.0, "iv": 0.49, "open_interest": 4.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0011, "vega": 0.5008, "theta": -0.0153, "rho": -0.5108, "theo": 8.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T14:32:14", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "CRM281215C00120000", "bid": 111.0, "bid_size": 87.0, "ask": 114.5, "ask_size": 9.0, "iv": 0.4936, "open_interest": 7.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0012, "vega": 0.5279, "theta": -0.0053, "rho": 1.6716, "theo": 112.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.65, "last_trade_time": "2026-09-15T15:57:39", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "CRM281215P00120000", "bid": 8.55, "bid_size": 312.0, "ask": 10.85, "ask_size": 263.0, "iv": 0.4866, "open_interest": 147.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0012, "vega": 0.5392, "theta": -0.0164, "rho": -0.5632, "theo": 9.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-16T11:05:46", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "CRM281215C00125000", "bid": 107.15, "bid_size": 94.0, "ask": 111.5, "ask_size": 16.0, "iv": 0.4895, "open_interest": 6.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0012, "vega": 0.5636, "theta": -0.0068, "rho": 1.701, "theo": 108.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.71, "last_trade_time": "2026-10-27T13:57:13", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "CRM281215P00125000", "bid": 9.7, "bid_size": 206.0, "ask": 12.1, "ask_size": 191.0, "iv": 0.4842, "open_interest": 16.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0013, "vega": 0.5781, "theta": -0.0175, "rho": -0.6195, "theo": 10.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-02T13:25:59", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "CRM281215C00130000", "bid": 104.1, "bid_size": 72.0, "ask": 107.95, "ask_size": 10.0, "iv": 0.4867, "open_interest": 8.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0013, "vega": 0.6012, "theta": -0.0082, "rho": 1.7335, "theo": 105.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.85, "last_trade_time": "2026-09-17T10:52:34", "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "CRM281215P00130000", "bid": 10.85, "bid_size": 884.0, "ask": 13.1, "ask_size": 247.0, "iv": 0.4785, "open_interest": 894.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0014, "vega": 0.6171, "theta": -0.0186, "rho": -0.6765, "theo": 12.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-11-05T13:25:00", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "CRM281215C00135000", "bid": 100.85, "bid_size": 70.0, "ask": 104.7, "ask_size": 9.0, "iv": 0.4834, "open_interest": 8.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0014, "vega": 0.6411, "theta": -0.0096, "rho": 1.7427, "theo": 102.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.25, "last_trade_time": "2026-11-04T13:03:27", "percent_change": 0.0, "prev_day_close": 103.024997711182}, {"option": "CRM281215P00135000", "bid": 12.15, "bid_size": 209.0, "ask": 14.5, "ask_size": 29.0, "iv": 0.4763, "open_interest": 18.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0015, "vega": 0.6556, "theta": -0.0196, "rho": -0.7353, "theo": 13.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-02T13:48:33", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "CRM281215C00140000", "bid": 98.45, "bid_size": 14.0, "ask": 101.5, "ask_size": 131.0, "iv": 0.4859, "open_interest": 7.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0015, "vega": 0.6769, "theta": -0.011, "rho": 1.7607, "theo": 99.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.56, "last_trade_time": "2026-11-05T09:53:03", "percent_change": 0.0, "prev_day_close": 99.9749984741211}, {"option": "CRM281215P00140000", "bid": 13.55, "bid_size": 207.0, "ask": 16.15, "ask_size": 146.0, "iv": 0.4755, "open_interest": 25.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0016, "vega": 0.6929, "theta": -0.0207, "rho": -0.797, "theo": 14.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-15T11:45:03", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "CRM281215C00145000", "bid": 95.2, "bid_size": 111.0, "ask": 98.5, "ask_size": 92.0, "iv": 0.4824, "open_interest": 2.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0016, "vega": 0.7101, "theta": -0.0124, "rho": 1.7789, "theo": 96.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.18, "last_trade_time": "2026-09-09T15:50:37", "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "CRM281215P00145000", "bid": 15.0, "bid_size": 227.0, "ask": 17.6, "ask_size": 162.0, "iv": 0.4725, "open_interest": 16.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0017, "vega": 0.7318, "theta": -0.0218, "rho": -0.8583, "theo": 16.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-03T15:18:43", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "CRM281215C00150000", "bid": 92.25, "bid_size": 109.0, "ask": 95.5, "ask_size": 109.0, "iv": 0.4802, "open_interest": 9.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0017, "vega": 0.7499, "theta": -0.0137, "rho": 1.7836, "theo": 93.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-10-30T12:32:27", "percent_change": 0.0, "prev_day_close": 93.875}, {"option": "CRM281215P00150000", "bid": 17.85, "bid_size": 13.0, "ask": 18.9, "ask_size": 26.0, "iv": 0.4767, "open_interest": 175.0, "volume": 6.0, "delta": -0.169, "gamma": 0.0018, "vega": 0.767, "theta": -0.0228, "rho": -0.9246, "theo": 18.0778, "change": 1.475, "open": 18.04, "high": 18.08, "low": 18.04, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-06T15:08:32", "percent_change": 8.89895, "prev_day_close": 18.375}, {"option": "CRM281215C00155000", "bid": 89.4, "bid_size": 125.0, "ask": 92.6, "ask_size": 113.0, "iv": 0.4783, "open_interest": 21.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0018, "vega": 0.7838, "theta": -0.015, "rho": 1.792, "theo": 90.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-11-04T10:22:55", "percent_change": 0.0, "prev_day_close": 91.2250022888184}, {"option": "CRM281215P00155000", "bid": 19.15, "bid_size": 311.0, "ask": 20.9, "ask_size": 224.0, "iv": 0.4741, "open_interest": 10.0, "volume": 1.0, "delta": -0.1818, "gamma": 0.0019, "vega": 0.802, "theta": -0.0238, "rho": -0.9862, "theo": 19.8072, "change": 1.805, "open": 20.03, "high": 20.03, "low": 20.03, "tick": "up", "last_trade_price": 20.03, "last_trade_time": "2026-11-06T14:36:05", "percent_change": 9.90398, "prev_day_close": 20.0249996185303}, {"option": "CRM281215C00160000", "bid": 86.75, "bid_size": 30.0, "ask": 90.0, "ask_size": 112.0, "iv": 0.4787, "open_interest": 27.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0019, "vega": 0.8162, "theta": -0.0162, "rho": 1.7987, "theo": 87.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-11-04T10:36:24", "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "CRM281215P00160000", "bid": 19.9, "bid_size": 570.0, "ask": 23.25, "ask_size": 416.0, "iv": 0.4695, "open_interest": 150.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.002, "vega": 0.8358, "theta": -0.0248, "rho": -1.0521, "theo": 21.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-10-30T15:47:13", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "CRM281215C00165000", "bid": 83.8, "bid_size": 160.0, "ask": 87.1, "ask_size": 136.0, "iv": 0.4746, "open_interest": 12.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0019, "vega": 0.8459, "theta": -0.0174, "rho": 1.8068, "theo": 84.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.02, "last_trade_time": "2026-11-02T11:48:58", "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "CRM281215P00165000", "bid": 21.7, "bid_size": 315.0, "ask": 25.0, "ask_size": 334.0, "iv": 0.4668, "open_interest": 10.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0021, "vega": 0.8695, "theta": -0.0258, "rho": -1.1185, "theo": 23.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-23T10:27:39", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "CRM281215C00170000", "bid": 80.5, "bid_size": 413.0, "ask": 84.45, "ask_size": 214.0, "iv": 0.4693, "open_interest": 57.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.002, "vega": 0.8809, "theta": -0.0186, "rho": 1.7995, "theo": 82.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.01, "last_trade_time": "2026-11-04T13:17:28", "percent_change": 0.0, "prev_day_close": 82.9249992370606}, {"option": "CRM281215P00170000", "bid": 24.4, "bid_size": 306.0, "ask": 26.5, "ask_size": 260.0, "iv": 0.467, "open_interest": 344.0, "volume": 4.0, "delta": -0.2215, "gamma": 0.0022, "vega": 0.9005, "theta": -0.0267, "rho": -1.1851, "theo": 25.5258, "change": 1.37, "open": 25.07, "high": 25.07, "low": 25.07, "tick": "no_change", "last_trade_price": 25.07, "last_trade_time": "2026-11-06T09:37:10", "percent_change": 5.78059, "prev_day_close": 25.4499998092651}, {"option": "CRM281215C00175000", "bid": 78.55, "bid_size": 192.0, "ask": 82.0, "ask_size": 125.0, "iv": 0.472, "open_interest": 23.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0021, "vega": 0.9101, "theta": -0.0197, "rho": 1.7984, "theo": 79.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.48, "last_trade_time": "2026-11-03T10:18:07", "percent_change": 0.0, "prev_day_close": 80.2750015258789}, {"option": "CRM281215P00175000", "bid": 26.0, "bid_size": 322.0, "ask": 28.8, "ask_size": 266.0, "iv": 0.4645, "open_interest": 59.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0023, "vega": 0.93, "theta": -0.0276, "rho": -1.2475, "theo": 27.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-11-04T10:37:55", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "CRM281215C00180000", "bid": 75.5, "bid_size": 228.0, "ask": 79.5, "ask_size": 187.0, "iv": 0.4676, "open_interest": 19.0, "volume": 2.0, "delta": 0.7718, "gamma": 0.0022, "vega": 0.9378, "theta": -0.0208, "rho": 1.7959, "theo": 77.323, "change": -6.65, "open": 76.0, "high": 76.6, "low": 76.0, "tick": "up", "last_trade_price": 76.6, "last_trade_time": "2026-11-06T13:48:16", "percent_change": -7.98799, "prev_day_close": 78.0}, {"option": "CRM281215P00180000", "bid": 28.15, "bid_size": 426.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.4611, "open_interest": 186.0, "volume": 10.0, "delta": -0.2491, "gamma": 0.0024, "vega": 0.9581, "theta": -0.0284, "rho": -1.3115, "theo": 29.7679, "change": 2.3, "open": 29.22, "high": 30.0, "low": 29.22, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T10:38:16", "percent_change": 8.30325, "prev_day_close": 29.8000001907349}, {"option": "CRM281215C00185000", "bid": 73.15, "bid_size": 234.0, "ask": 77.0, "ask_size": 120.0, "iv": 0.4664, "open_interest": 17.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0022, "vega": 0.9635, "theta": -0.0218, "rho": 1.7941, "theo": 74.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-10-15T12:44:55", "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "CRM281215P00185000", "bid": 30.5, "bid_size": 378.0, "ask": 33.4, "ask_size": 232.0, "iv": 0.4642, "open_interest": 259.0, "volume": 1.0, "delta": -0.2632, "gamma": 0.0025, "vega": 0.9852, "theta": -0.0292, "rho": -1.3764, "theo": 32.0143, "change": 1.545, "open": 31.37, "high": 31.37, "low": 31.37, "tick": "up", "last_trade_price": 31.37, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 5.18022, "prev_day_close": 32.0249996185303}, {"option": "CRM281215C00190000", "bid": 71.55, "bid_size": 76.0, "ask": 74.55, "ask_size": 213.0, "iv": 0.4686, "open_interest": 88.0, "volume": 2.0, "delta": 0.7466, "gamma": 0.0023, "vega": 0.9913, "theta": -0.0228, "rho": 1.7808, "theo": 72.5835, "change": -6.28, "open": 71.47, "high": 72.02, "low": 71.47, "tick": "up", "last_trade_price": 72.02, "last_trade_time": "2026-11-06T13:48:17", "percent_change": -8.02043, "prev_day_close": 73.2999992370606}, {"option": "CRM281215P00190000", "bid": 32.6, "bid_size": 421.0, "ask": 35.55, "ask_size": 269.0, "iv": 0.4613, "open_interest": 736.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0026, "vega": 1.01, "theta": -0.0299, "rho": -1.4432, "theo": 34.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T09:49:58", "percent_change": 0.0, "prev_day_close": 34.0749988555908}, {"option": "CRM281215C00195000", "bid": 69.45, "bid_size": 15.0, "ask": 72.5, "ask_size": 244.0, "iv": 0.4694, "open_interest": 38.0, "volume": 2.0, "delta": 0.7339, "gamma": 0.0024, "vega": 1.0152, "theta": -0.0237, "rho": 1.7721, "theo": 70.3264, "change": -5.85, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-06T14:30:55", "percent_change": -7.71259, "prev_day_close": 71.0}, {"option": "CRM281215P00195000", "bid": 35.0, "bid_size": 285.0, "ask": 38.05, "ask_size": 277.0, "iv": 0.4609, "open_interest": 85.0, "volume": 2.0, "delta": -0.2917, "gamma": 0.0026, "vega": 1.0332, "theta": -0.0306, "rho": -1.4993, "theo": 36.7461, "change": 2.775, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-06T14:29:01", "percent_change": 8.10811, "prev_day_close": 36.5249996185303}, {"option": "CRM281215C00200000", "bid": 67.2, "bid_size": 24.0, "ask": 70.05, "ask_size": 253.0, "iv": 0.4669, "open_interest": 88.0, "volume": 1.0, "delta": 0.7213, "gamma": 0.0024, "vega": 1.0376, "theta": -0.0245, "rho": 1.7626, "theo": 68.1349, "change": -6.555, "open": 67.12, "high": 67.12, "low": 67.12, "tick": "down", "last_trade_price": 67.12, "last_trade_time": "2026-11-06T10:44:59", "percent_change": -8.89718, "prev_day_close": 68.8499984741211}, {"option": "CRM281215P00200000", "bid": 37.9, "bid_size": 341.0, "ask": 40.2, "ask_size": 105.0, "iv": 0.4605, "open_interest": 383.0, "volume": 35.0, "delta": -0.3061, "gamma": 0.0027, "vega": 1.0545, "theta": -0.0313, "rho": -1.5648, "theo": 39.2276, "change": 2.06, "open": 40.0, "high": 40.0, "low": 38.75, "tick": "no_change", "last_trade_price": 38.76, "last_trade_time": "2026-11-06T11:28:13", "percent_change": 5.61308, "prev_day_close": 39.0250015258789}, {"option": "CRM281215C00210000", "bid": 61.7, "bid_size": 457.0, "ask": 65.8, "ask_size": 229.0, "iv": 0.4588, "open_interest": 37.0, "volume": 40.0, "delta": 0.6959, "gamma": 0.0025, "vega": 1.0776, "theta": -0.0261, "rho": 1.7443, "theo": 63.9387, "change": -3.08, "open": 66.17, "high": 66.17, "low": 66.17, "tick": "no_change", "last_trade_price": 66.17, "last_trade_time": "2026-11-06T09:53:09", "percent_change": -4.44765, "prev_day_close": 64.7749977111816}, {"option": "CRM281215P00210000", "bid": 42.8, "bid_size": 341.0, "ask": 45.75, "ask_size": 300.0, "iv": 0.4593, "open_interest": 260.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0029, "vega": 1.0924, "theta": -0.0325, "rho": -1.6823, "theo": 44.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.32, "last_trade_time": "2026-11-05T12:03:49", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "CRM281215C00220000", "bid": 58.65, "bid_size": 285.0, "ask": 61.8, "ask_size": 233.0, "iv": 0.4611, "open_interest": 84.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0026, "vega": 1.1143, "theta": -0.0274, "rho": 1.7071, "theo": 59.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-11-03T10:26:40", "percent_change": 0.0, "prev_day_close": 60.7749996185303}, {"option": "CRM281215P00220000", "bid": 48.3, "bid_size": 326.0, "ask": 51.5, "ask_size": 310.0, "iv": 0.459, "open_interest": 154.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.003, "vega": 1.1223, "theta": -0.0336, "rho": -1.7897, "theo": 49.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-10-20T15:42:46", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "CRM281215C00230000", "bid": 55.2, "bid_size": 106.0, "ask": 58.5, "ask_size": 322.0, "iv": 0.4624, "open_interest": 51.0, "volume": 1.0, "delta": 0.6458, "gamma": 0.0027, "vega": 1.144, "theta": -0.0286, "rho": 1.6761, "theo": 56.2986, "change": -4.775, "open": 56.5, "high": 56.5, "low": 56.5, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-11-06T09:59:53", "percent_change": -7.79274, "prev_day_close": 56.875}, {"option": "CRM281215P00230000", "bid": 54.1, "bid_size": 263.0, "ask": 57.0, "ask_size": 134.0, "iv": 0.4565, "open_interest": 55.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0031, "vega": 1.1448, "theta": -0.0344, "rho": -1.8746, "theo": 55.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-10-22T15:32:02", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "CRM281215C00240000", "bid": 51.05, "bid_size": 416.0, "ask": 54.6, "ask_size": 312.0, "iv": 0.4563, "open_interest": 311.0, "volume": 2.0, "delta": 0.6212, "gamma": 0.0028, "vega": 1.1687, "theta": -0.0296, "rho": 1.6368, "theo": 52.8183, "change": -4.8, "open": 54.9, "high": 54.9, "low": 53.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-06T14:46:51", "percent_change": -8.3045, "prev_day_close": 53.5499992370606}, {"option": "CRM281215P00240000", "bid": 60.0, "bid_size": 285.0, "ask": 63.1, "ask_size": 102.0, "iv": 0.4548, "open_interest": 130.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.0033, "vega": 1.1617, "theta": -0.0351, "rho": -1.9885, "theo": 61.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.73, "last_trade_time": "2026-09-30T11:15:38", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "CRM281215C00250000", "bid": 47.7, "bid_size": 412.0, "ask": 51.45, "ask_size": 315.0, "iv": 0.4551, "open_interest": 203.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0028, "vega": 1.1882, "theta": -0.0304, "rho": 1.5979, "theo": 49.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.74, "last_trade_time": "2026-11-05T15:08:09", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "CRM281215P00250000", "bid": 66.05, "bid_size": 307.0, "ask": 69.7, "ask_size": 288.0, "iv": 0.4536, "open_interest": 1272.0, "volume": 2.0, "delta": -0.453, "gamma": 0.0034, "vega": 1.1704, "theta": -0.0357, "rho": -2.0597, "theo": 68.0364, "change": 4.2, "open": 66.6, "high": 69.0, "low": 66.6, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-06T10:48:47", "percent_change": 6.48148, "prev_day_close": 67.625}, {"option": "CRM281215C00260000", "bid": 44.7, "bid_size": 394.0, "ask": 48.85, "ask_size": 714.0, "iv": 0.4561, "open_interest": 554.0, "volume": 1.0, "delta": 0.5733, "gamma": 0.0028, "vega": 1.2033, "theta": -0.031, "rho": 1.5593, "theo": 46.5128, "change": -2.775, "open": 48.35, "high": 48.35, "low": 48.35, "tick": "down", "last_trade_price": 48.35, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -5.42787, "prev_day_close": 47.3500003814697}, {"option": "CRM281215P00260000", "bid": 72.7, "bid_size": 253.0, "ask": 76.0, "ask_size": 46.0, "iv": 0.4517, "open_interest": 14.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0035, "vega": 1.17, "theta": -0.0362, "rho": -2.1234, "theo": 74.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-10-23T10:34:41", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "CRM281215C00270000", "bid": 41.8, "bid_size": 414.0, "ask": 45.95, "ask_size": 548.0, "iv": 0.4546, "open_interest": 206.0, "volume": 1.0, "delta": 0.5502, "gamma": 0.0029, "vega": 1.2131, "theta": -0.0315, "rho": 1.5131, "theo": 43.6543, "change": -2.25, "open": 45.25, "high": 45.25, "low": 45.25, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-11-06T10:16:55", "percent_change": -4.73684, "prev_day_close": 44.3999996185303}, {"option": "CRM281215P00270000", "bid": 79.5, "bid_size": 240.0, "ask": 83.0, "ask_size": 51.0, "iv": 0.4513, "open_interest": 26.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0036, "vega": 1.1672, "theta": -0.0366, "rho": -2.1832, "theo": 81.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-11-05T13:34:37", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "CRM281215C00280000", "bid": 39.85, "bid_size": 246.0, "ask": 42.7, "ask_size": 231.0, "iv": 0.4542, "open_interest": 56.0, "volume": 31.0, "delta": 0.5277, "gamma": 0.0029, "vega": 1.2193, "theta": -0.0319, "rho": 1.4694, "theo": 40.9887, "change": -3.75, "open": 41.4, "high": 41.6, "low": 41.4, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-11-06T14:36:31", "percent_change": -8.26902, "prev_day_close": 41.3499984741211}, {"option": "CRM281215P00280000", "bid": 86.5, "bid_size": 229.0, "ask": 89.8, "ask_size": 128.0, "iv": 0.449, "open_interest": 2.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0037, "vega": 1.1554, "theta": -0.0368, "rho": -2.2222, "theo": 88.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.68, "last_trade_time": "2026-09-04T15:00:37", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "CRM281215C00290000", "bid": 37.5, "bid_size": 101.0, "ask": 40.25, "ask_size": 221.0, "iv": 0.4542, "open_interest": 34.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0029, "vega": 1.2222, "theta": -0.0321, "rho": 1.4268, "theo": 38.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.94, "last_trade_time": "2026-11-05T14:41:53", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "CRM281215P00290000", "bid": 93.5, "bid_size": 243.0, "ask": 97.1, "ask_size": 139.0, "iv": 0.4468, "open_interest": 2.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0038, "vega": 1.1316, "theta": -0.037, "rho": -2.2371, "theo": 95.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.05, "last_trade_time": "2026-08-27T13:34:55", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "CRM281215C00300000", "bid": 34.5, "bid_size": 392.0, "ask": 37.95, "ask_size": 292.0, "iv": 0.4508, "open_interest": 158.0, "volume": 4.0, "delta": 0.4848, "gamma": 0.0029, "vega": 1.2203, "theta": -0.0322, "rho": 1.3797, "theo": 36.1649, "change": -3.325, "open": 37.9, "high": 37.9, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-06T14:29:37", "percent_change": -8.34903, "prev_day_close": 36.7000007629394}, {"option": "CRM281215P00300000", "bid": 101.5, "bid_size": 228.0, "ask": 104.55, "ask_size": 14.0, "iv": 0.448, "open_interest": 109.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0038, "vega": 1.111, "theta": -0.0371, "rho": -2.2493, "theo": 103.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-11-05T10:43:35", "percent_change": 0.0, "prev_day_close": 103.025001525879}, {"option": "CRM281215C00310000", "bid": 32.5, "bid_size": 352.0, "ask": 35.95, "ask_size": 388.0, "iv": 0.4516, "open_interest": 43.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0029, "vega": 1.216, "theta": -0.0322, "rho": 1.334, "theo": 33.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-09-22T10:08:21", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "CRM281215P00310000", "bid": 109.0, "bid_size": 215.0, "ask": 112.15, "ask_size": 9.0, "iv": 0.4457, "open_interest": 1.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0039, "vega": 1.0838, "theta": -0.0372, "rho": -2.265, "theo": 111.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.32, "last_trade_time": "2026-08-25T11:52:31", "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "CRM281215C00320000", "bid": 30.5, "bid_size": 102.0, "ask": 33.65, "ask_size": 45.0, "iv": 0.45, "open_interest": 13.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0029, "vega": 1.2094, "theta": -0.0322, "rho": 1.2906, "theo": 31.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.26, "last_trade_time": "2026-10-29T09:56:46", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "CRM281215P00320000", "bid": 117.0, "bid_size": 38.0, "ask": 121.05, "ask_size": 12.0, "iv": 0.45, "open_interest": 1.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.004, "vega": 1.0399, "theta": -0.0372, "rho": -2.1931, "theo": 118.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.52, "last_trade_time": "2026-09-22T10:30:14", "percent_change": 0.0, "prev_day_close": 118.825000762939}, {"option": "CRM281215C00330000", "bid": 29.0, "bid_size": 51.0, "ask": 31.75, "ask_size": 57.0, "iv": 0.4512, "open_interest": 9.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0029, "vega": 1.201, "theta": -0.032, "rho": 1.2491, "theo": 30.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.18, "last_trade_time": "2026-11-03T09:33:58", "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "CRM281215P00330000", "bid": 125.0, "bid_size": 55.0, "ask": 128.85, "ask_size": 6.0, "iv": 0.4474, "open_interest": 1.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.004, "vega": 1.0092, "theta": -0.0369, "rho": -2.2184, "theo": 127.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.75, "last_trade_time": "2026-09-09T12:08:36", "percent_change": 0.0, "prev_day_close": 126.800003051758}, {"option": "CRM281215C00340000", "bid": 27.0, "bid_size": 106.0, "ask": 29.95, "ask_size": 21.0, "iv": 0.4497, "open_interest": 9.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0028, "vega": 1.1874, "theta": -0.0318, "rho": 1.2016, "theo": 28.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.9, "last_trade_time": "2026-10-26T14:18:35", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "CRM281215P00340000", "bid": 133.0, "bid_size": 51.0, "ask": 137.5, "ask_size": 8.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0041, "vega": 0.9513, "theta": -0.0367, "rho": -2.0983, "theo": 135.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "CRM281215C00350000", "bid": 25.55, "bid_size": 105.0, "ask": 29.0, "ask_size": 168.0, "iv": 0.4532, "open_interest": 31.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.0028, "vega": 1.1739, "theta": -0.0316, "rho": 1.1588, "theo": 26.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.37, "last_trade_time": "2026-10-22T12:33:23", "percent_change": 0.0, "prev_day_close": 27.2749996185303}, {"option": "CRM281215P00350000", "bid": 141.5, "bid_size": 202.0, "ask": 145.55, "ask_size": 133.0, "iv": 0.4447, "open_interest": 2.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0041, "vega": 0.9153, "theta": -0.0362, "rho": -2.0643, "theo": 143.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-11-05T13:08:47", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "CRM281215C00360000", "bid": 24.0, "bid_size": 186.0, "ask": 26.75, "ask_size": 218.0, "iv": 0.4499, "open_interest": 313.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0028, "vega": 1.1595, "theta": -0.0312, "rho": 1.1184, "theo": 25.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.31, "last_trade_time": "2026-11-04T10:14:07", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "CRM281215P00360000", "bid": 150.5, "bid_size": 36.0, "ask": 154.5, "ask_size": 10.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0042, "vega": 0.8406, "theta": -0.0354, "rho": -1.9436, "theo": 152.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "CRM281215C00370000", "bid": 22.75, "bid_size": 116.0, "ask": 25.3, "ask_size": 239.0, "iv": 0.4505, "open_interest": 6.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0027, "vega": 1.1432, "theta": -0.0308, "rho": 1.0782, "theo": 23.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "CRM281215P00370000", "bid": 159.0, "bid_size": 195.0, "ask": 163.5, "ask_size": 101.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0042, "vega": 0.8028, "theta": -0.035, "rho": -1.9176, "theo": 161.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.824996948242}, {"option": "CRM281215C00380000", "bid": 21.3, "bid_size": 299.0, "ask": 24.25, "ask_size": 393.0, "iv": 0.4512, "open_interest": 135.0, "volume": 1.0, "delta": 0.343, "gamma": 0.0027, "vega": 1.1244, "theta": -0.0304, "rho": 1.0375, "theo": 22.4504, "change": -3.15, "open": 22.65, "high": 22.65, "low": 22.65, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-11-06T10:04:01", "percent_change": -12.2093, "prev_day_close": 22.8999996185303}, {"option": "CRM281215P00380000", "bid": 168.0, "bid_size": 149.0, "ask": 172.5, "ask_size": 42.0, "iv": 0.4481, "open_interest": 1.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0043, "vega": 0.7193, "theta": -0.0339, "rho": -1.7171, "theo": 170.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.0, "last_trade_time": "2026-10-08T14:38:19", "percent_change": 0.0, "prev_day_close": 169.775001525879}, {"option": "CRM290119C00115000", "bid": 115.2, "bid_size": 9.0, "ask": 118.5, "ask_size": 9.0, "iv": 0.4953, "open_interest": 3.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0011, "vega": 0.5074, "theta": -0.0031, "rho": 1.7077, "theo": 116.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.75, "last_trade_time": "2026-10-30T11:31:19", "percent_change": 0.0, "prev_day_close": 116.949996948242}, {"option": "CRM290119P00115000", "bid": 7.9, "bid_size": 128.0, "ask": 10.05, "ask_size": 219.0, "iv": 0.4878, "open_interest": 3.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0011, "vega": 0.518, "theta": -0.015, "rho": -0.544, "theo": 8.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-20T12:34:44", "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "CRM290119C00120000", "bid": 111.55, "bid_size": 129.0, "ask": 115.0, "ask_size": 8.0, "iv": 0.4888, "open_interest": 2.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0012, "vega": 0.5451, "theta": -0.0045, "rho": 1.7403, "theo": 113.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.7, "last_trade_time": "2026-10-12T12:04:50", "percent_change": 0.0, "prev_day_close": 113.375}, {"option": "CRM290119P00120000", "bid": 8.95, "bid_size": 333.0, "ask": 11.2, "ask_size": 294.0, "iv": 0.4845, "open_interest": 5.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0012, "vega": 0.5568, "theta": -0.0161, "rho": -0.5983, "theo": 10.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-27T10:24:38", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "CRM290119C00125000", "bid": 108.05, "bid_size": 135.0, "ask": 111.75, "ask_size": 9.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0012, "vega": 0.5833, "theta": -0.0059, "rho": 1.7682, "theo": 109.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "CRM290119P00125000", "bid": 10.05, "bid_size": 279.0, "ask": 12.45, "ask_size": 330.0, "iv": 0.4817, "open_interest": 23.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0013, "vega": 0.5956, "theta": -0.0171, "rho": -0.6574, "theo": 11.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-10-26T14:54:50", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CRM290119C00130000", "bid": 105.05, "bid_size": 164.0, "ask": 108.5, "ask_size": 16.0, "iv": 0.4843, "open_interest": 4.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0013, "vega": 0.6209, "theta": -0.0073, "rho": 1.7929, "theo": 106.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.85, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 106.800003051758}, {"option": "CRM290119P00130000", "bid": 11.4, "bid_size": 333.0, "ask": 13.75, "ask_size": 409.0, "iv": 0.4794, "open_interest": 15.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0014, "vega": 0.6347, "theta": -0.0182, "rho": -0.7157, "theo": 12.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T10:45:43", "percent_change": 0.0, "prev_day_close": 12.2749996185303}, {"option": "CRM290119C00135000", "bid": 101.0, "bid_size": 385.0, "ask": 105.5, "ask_size": 146.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0014, "vega": 0.6581, "theta": -0.0086, "rho": 1.8147, "theo": 103.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "CRM290119P00135000", "bid": 13.15, "bid_size": 247.0, "ask": 15.1, "ask_size": 445.0, "iv": 0.4797, "open_interest": 14.0, "volume": 7.0, "delta": -0.134, "gamma": 0.0015, "vega": 0.6748, "theta": -0.0192, "rho": -0.7766, "theo": 13.9588, "change": 1.33, "open": 14.03, "high": 14.03, "low": 14.03, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2026-11-06T13:34:19", "percent_change": 10.4724, "prev_day_close": 13.875}, {"option": "CRM290119C00140000", "bid": 98.25, "bid_size": 180.0, "ask": 102.5, "ask_size": 172.0, "iv": 0.4774, "open_interest": 1.0, "volume": 1.0, "delta": 0.8667, "gamma": 0.0015, "vega": 0.6951, "theta": -0.01, "rho": 1.8324, "theo": 100.229, "change": -7.2, "open": 99.55, "high": 99.55, "low": 99.55, "tick": "down", "last_trade_price": 99.55, "last_trade_time": "2026-11-06T15:02:24", "percent_change": -6.74473, "prev_day_close": 100.625}, {"option": "CRM290119P00140000", "bid": 14.0, "bid_size": 381.0, "ask": 16.6, "ask_size": 367.0, "iv": 0.4734, "open_interest": 7.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0016, "vega": 0.7126, "theta": -0.0202, "rho": -0.8419, "theo": 15.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-10-01T09:45:49", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CRM290119C00145000", "bid": 95.75, "bid_size": 189.0, "ask": 99.45, "ask_size": 160.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0016, "vega": 0.7316, "theta": -0.0113, "rho": 1.8463, "theo": 97.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "CRM290119P00145000", "bid": 15.45, "bid_size": 393.0, "ask": 18.1, "ask_size": 285.0, "iv": 0.4705, "open_interest": 20.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0017, "vega": 0.7497, "theta": -0.0212, "rho": -0.9046, "theo": 16.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-11-05T10:51:23", "percent_change": 0.0, "prev_day_close": 16.7750000953674}, {"option": "CRM290119C00150000", "bid": 93.3, "bid_size": 8.0, "ask": 96.35, "ask_size": 31.0, "iv": 0.4784, "open_interest": 4.0, "volume": 2.0, "delta": 0.8445, "gamma": 0.0017, "vega": 0.7669, "theta": -0.0126, "rho": 1.858, "theo": 94.3216, "change": -6.275, "open": 95.0, "high": 95.0, "low": 94.45, "tick": "down", "last_trade_price": 94.45, "last_trade_time": "2026-11-06T15:59:56", "percent_change": -6.22983, "prev_day_close": 94.9000015258789}, {"option": "CRM290119P00150000", "bid": 18.15, "bid_size": 55.0, "ask": 19.8, "ask_size": 290.0, "iv": 0.476, "open_interest": 45.0, "volume": 1.0, "delta": -0.1696, "gamma": 0.0018, "vega": 0.7855, "theta": -0.0222, "rho": -0.9706, "theo": 18.6487, "change": 1.205, "open": 18.28, "high": 18.28, "low": 18.28, "tick": "up", "last_trade_price": 18.28, "last_trade_time": "2026-11-06T15:05:43", "percent_change": 7.0571, "prev_day_close": 18.7249994277954}, {"option": "CRM290119C00155000", "bid": 89.5, "bid_size": 366.0, "ask": 93.5, "ask_size": 70.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0017, "vega": 0.8012, "theta": -0.0138, "rho": 1.8672, "theo": 91.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "CRM290119P00155000", "bid": 19.75, "bid_size": 202.0, "ask": 21.4, "ask_size": 192.0, "iv": 0.4726, "open_interest": 1.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0019, "vega": 0.8213, "theta": -0.0232, "rho": -1.037, "theo": 20.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-11-05T11:21:34", "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "CRM290119C00160000", "bid": 87.65, "bid_size": 42.0, "ask": 90.7, "ask_size": 170.0, "iv": 0.4743, "open_interest": 1.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0018, "vega": 0.8348, "theta": -0.0151, "rho": 1.8728, "theo": 88.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.4, "last_trade_time": "2026-10-15T11:26:05", "percent_change": 0.0, "prev_day_close": 89.1749992370606}, {"option": "CRM290119P00160000", "bid": 21.2, "bid_size": 345.0, "ask": 23.5, "ask_size": 324.0, "iv": 0.4705, "open_interest": 54.0, "volume": 2.0, "delta": -0.1948, "gamma": 0.002, "vega": 0.8556, "theta": -0.0241, "rho": -1.1073, "theo": 22.2251, "change": 1.275, "open": 22.21, "high": 22.21, "low": 21.75, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-06T11:31:45", "percent_change": 6.22711, "prev_day_close": 22.1000003814697}, {"option": "CRM290119C00165000", "bid": 84.95, "bid_size": 15.0, "ask": 88.0, "ask_size": 12.0, "iv": 0.4725, "open_interest": 0.0, "volume": 1.0, "delta": 0.8095, "gamma": 0.0019, "vega": 0.8673, "theta": -0.0162, "rho": 1.8754, "theo": 86.0702, "change": -6.2, "open": 85.9, "high": 85.9, "low": 85.9, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-11-06T10:08:10", "percent_change": -6.73181, "prev_day_close": 86.4749984741211}, {"option": "CRM290119P00165000", "bid": 23.05, "bid_size": 370.0, "ask": 25.2, "ask_size": 38.0, "iv": 0.4676, "open_interest": 4.0, "volume": 2.0, "delta": -0.2079, "gamma": 0.0021, "vega": 0.8883, "theta": -0.025, "rho": -1.1691, "theo": 24.1469, "change": 1.4, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T10:15:51", "percent_change": 6.19469, "prev_day_close": 24.125}, {"option": "CRM290119C00170000", "bid": 82.55, "bid_size": 6.0, "ask": 85.4, "ask_size": 124.0, "iv": 0.4723, "open_interest": 0.0, "volume": 1.0, "delta": 0.7975, "gamma": 0.002, "vega": 0.8982, "theta": -0.0174, "rho": 1.8764, "theo": 83.4769, "change": -6.565, "open": 82.71, "high": 82.71, "low": 82.71, "tick": "down", "last_trade_price": 82.71, "last_trade_time": "2026-11-06T15:02:24", "percent_change": -7.35368, "prev_day_close": 83.9750022888184}, {"option": "CRM290119P00170000", "bid": 24.8, "bid_size": 288.0, "ask": 27.35, "ask_size": 147.0, "iv": 0.4659, "open_interest": 115.0, "volume": 1.0, "delta": -0.2212, "gamma": 0.0022, "vega": 0.9187, "theta": -0.0258, "rho": -1.2394, "theo": 26.1525, "change": 0.625, "open": 25.15, "high": 25.15, "low": 25.15, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 2.54842, "prev_day_close": 25.75}, {"option": "CRM290119C00175000", "bid": 79.9, "bid_size": 12.0, "ask": 83.0, "ask_size": 179.0, "iv": 0.471, "open_interest": 1.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.002, "vega": 0.9278, "theta": -0.0184, "rho": 1.8759, "theo": 80.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.12, "last_trade_time": "2026-10-12T11:29:25", "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "CRM290119P00175000", "bid": 26.5, "bid_size": 335.0, "ask": 29.4, "ask_size": 238.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0022, "vega": 0.95, "theta": -0.0267, "rho": -1.3038, "theo": 28.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "CRM290119C00180000", "bid": 77.4, "bid_size": 7.0, "ask": 80.35, "ask_size": 10.0, "iv": 0.4685, "open_interest": 1.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0021, "vega": 0.9563, "theta": -0.0195, "rho": 1.8727, "theo": 78.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.39, "last_trade_time": "2026-10-30T13:25:18", "percent_change": 0.0, "prev_day_close": 78.9749984741211}, {"option": "CRM290119P00180000", "bid": 28.85, "bid_size": 277.0, "ask": 31.8, "ask_size": 260.0, "iv": 0.4637, "open_interest": 22.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0023, "vega": 0.9768, "theta": -0.0274, "rho": -1.3707, "theo": 30.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.49, "last_trade_time": "2026-11-05T11:01:26", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "CRM290119C00185000", "bid": 75.15, "bid_size": 7.0, "ask": 77.9, "ask_size": 144.0, "iv": 0.4676, "open_interest": 3.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0022, "vega": 0.9836, "theta": -0.0205, "rho": 1.8668, "theo": 76.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.25, "last_trade_time": "2026-09-30T12:14:48", "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "CRM290119P00185000", "bid": 31.0, "bid_size": 291.0, "ask": 34.0, "ask_size": 110.0, "iv": 0.462, "open_interest": 1.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0024, "vega": 1.0043, "theta": -0.0282, "rho": -1.437, "theo": 32.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.35, "last_trade_time": "2026-10-16T14:50:14", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "CRM290119C00190000", "bid": 72.3, "bid_size": 126.0, "ask": 75.55, "ask_size": 149.0, "iv": 0.4637, "open_interest": 10.0, "volume": 1.0, "delta": 0.7487, "gamma": 0.0022, "vega": 1.0094, "theta": -0.0214, "rho": 1.8594, "theo": 73.8322, "change": -6.665, "open": 72.51, "high": 72.51, "low": 72.51, "tick": "down", "last_trade_price": 72.51, "last_trade_time": "2026-11-06T10:31:21", "percent_change": -8.41806, "prev_day_close": 74.1500015258789}, {"option": "CRM290119P00190000", "bid": 33.65, "bid_size": 333.0, "ask": 36.5, "ask_size": 263.0, "iv": 0.4635, "open_interest": 158.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0025, "vega": 1.0292, "theta": -0.0289, "rho": -1.5063, "theo": 35.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.95, "last_trade_time": "2026-10-16T11:13:05", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "CRM290119C00195000", "bid": 69.8, "bid_size": 369.0, "ask": 73.35, "ask_size": 28.0, "iv": 0.4617, "open_interest": 2.0, "volume": 1.0, "delta": 0.7364, "gamma": 0.0023, "vega": 1.0336, "theta": -0.0223, "rho": 1.8514, "theo": 71.595, "change": -6.77, "open": 70.28, "high": 70.28, "low": 70.28, "tick": "down", "last_trade_price": 70.28, "last_trade_time": "2026-11-06T10:31:21", "percent_change": -8.7865, "prev_day_close": 72.0499992370606}, {"option": "CRM290119P00195000", "bid": 36.05, "bid_size": 329.0, "ask": 38.9, "ask_size": 111.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0026, "vega": 1.0526, "theta": -0.0296, "rho": -1.5637, "theo": 37.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "CRM290119C00200000", "bid": 67.45, "bid_size": 415.0, "ask": 71.5, "ask_size": 291.0, "iv": 0.4616, "open_interest": 86.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0024, "vega": 1.0564, "theta": -0.0231, "rho": 1.842, "theo": 69.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-11-05T09:54:26", "percent_change": 0.0, "prev_day_close": 69.9749984741211}, {"option": "CRM290119P00200000", "bid": 38.6, "bid_size": 147.0, "ask": 41.2, "ask_size": 97.0, "iv": 0.4611, "open_interest": 235.0, "volume": 1.0, "delta": -0.3042, "gamma": 0.0027, "vega": 1.0743, "theta": -0.0302, "rho": -1.6274, "theo": 39.9026, "change": 2.525, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-06T10:06:59", "percent_change": 6.73782, "prev_day_close": 39.8999996185303}, {"option": "CRM290119C00210000", "bid": 63.95, "bid_size": 202.0, "ask": 67.5, "ask_size": 216.0, "iv": 0.4636, "open_interest": 59.0, "volume": 20.0, "delta": 0.6993, "gamma": 0.0024, "vega": 1.0982, "theta": -0.0247, "rho": 1.8168, "theo": 65.2697, "change": -6.8, "open": 64.8, "high": 64.81, "low": 63.8, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-11-06T10:30:53", "percent_change": -9.63173, "prev_day_close": 65.7250003814697}, {"option": "CRM290119P00210000", "bid": 43.7, "bid_size": 96.0, "ask": 46.6, "ask_size": 132.0, "iv": 0.4599, "open_interest": 37.0, "volume": 20.0, "delta": -0.3328, "gamma": 0.0028, "vega": 1.1126, "theta": -0.0314, "rho": -1.747, "theo": 45.1018, "change": 2.7, "open": 45.1, "high": 45.45, "low": 45.1, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-11-06T10:30:53", "percent_change": 6.31579, "prev_day_close": 45.1499996185303}, {"option": "CRM290119C00220000", "bid": 60.1, "bid_size": 205.0, "ask": 63.25, "ask_size": 114.0, "iv": 0.4607, "open_interest": 11.0, "volume": 1.0, "delta": 0.6748, "gamma": 0.0025, "vega": 1.1343, "theta": -0.026, "rho": 1.7878, "theo": 61.363, "change": -5.32, "open": 60.98, "high": 60.98, "low": 60.98, "tick": "down", "last_trade_price": 60.98, "last_trade_time": "2026-11-06T10:27:59", "percent_change": -8.02413, "prev_day_close": 61.8250007629394}, {"option": "CRM290119P00220000", "bid": 49.15, "bid_size": 123.0, "ask": 52.0, "ask_size": 127.0, "iv": 0.4579, "open_interest": 29.0, "volume": 2.0, "delta": -0.3616, "gamma": 0.003, "vega": 1.1428, "theta": -0.0323, "rho": -1.8575, "theo": 50.5888, "change": 2.925, "open": 49.5, "high": 51.0, "low": 49.5, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T10:49:01", "percent_change": 6.08424, "prev_day_close": 50.5750007629394}, {"option": "CRM290119C00230000", "bid": 55.6, "bid_size": 441.0, "ask": 60.0, "ask_size": 418.0, "iv": 0.4576, "open_interest": 13.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0026, "vega": 1.1649, "theta": -0.0272, "rho": 1.7557, "theo": 57.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.41, "last_trade_time": "2026-11-05T14:22:21", "percent_change": 0.0, "prev_day_close": 58.3250007629394}, {"option": "CRM290119P00230000", "bid": 54.8, "bid_size": 115.0, "ask": 57.75, "ask_size": 90.0, "iv": 0.4559, "open_interest": 33.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0031, "vega": 1.1663, "theta": -0.0332, "rho": -1.9572, "theo": 56.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.31, "last_trade_time": "2026-11-05T12:58:57", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "CRM290119C00240000", "bid": 53.05, "bid_size": 130.0, "ask": 56.5, "ask_size": 426.0, "iv": 0.4598, "open_interest": 78.0, "volume": 1.0, "delta": 0.6265, "gamma": 0.0027, "vega": 1.1904, "theta": -0.0282, "rho": 1.7179, "theo": 54.2345, "change": -5.27, "open": 53.98, "high": 53.98, "low": 53.98, "tick": "down", "last_trade_price": 53.98, "last_trade_time": "2026-11-06T10:27:59", "percent_change": -8.89452, "prev_day_close": 54.7999992370606}, {"option": "CRM290119P00240000", "bid": 60.5, "bid_size": 186.0, "ask": 64.0, "ask_size": 112.0, "iv": 0.454, "open_interest": 6.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0032, "vega": 1.1846, "theta": -0.0339, "rho": -2.0693, "theo": 62.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.29, "last_trade_time": "2026-11-05T12:58:57", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "CRM290119C00250000", "bid": 50.0, "bid_size": 12.0, "ask": 52.8, "ask_size": 326.0, "iv": 0.4574, "open_interest": 42.0, "volume": 2.0, "delta": 0.603, "gamma": 0.0027, "vega": 1.211, "theta": -0.029, "rho": 1.6794, "theo": 50.9944, "change": -4.55, "open": 51.55, "high": 51.55, "low": 51.2, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-11-06T15:27:09", "percent_change": -8.16144, "prev_day_close": 51.3999996185303}, {"option": "CRM290119P00250000", "bid": 67.0, "bid_size": 96.0, "ask": 70.5, "ask_size": 55.0, "iv": 0.4544, "open_interest": 2.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0033, "vega": 1.1922, "theta": -0.0344, "rho": -2.1366, "theo": 68.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.73, "last_trade_time": "2026-10-23T15:05:45", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "CRM290119C00260000", "bid": 46.0, "bid_size": 429.0, "ask": 50.5, "ask_size": 524.0, "iv": 0.4554, "open_interest": 35.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0028, "vega": 1.2269, "theta": -0.0297, "rho": 1.6389, "theo": 47.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.8, "last_trade_time": "2026-11-05T15:16:48", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CRM290119P00260000", "bid": 73.5, "bid_size": 105.0, "ask": 77.15, "ask_size": 112.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0034, "vega": 1.1958, "theta": -0.0349, "rho": -2.2094, "theo": 75.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "CRM290119C00270000", "bid": 43.1, "bid_size": 446.0, "ask": 47.5, "ask_size": 504.0, "iv": 0.4535, "open_interest": 15.0, "volume": 0.0, "delta": 0.5573, "gamma": 0.0028, "vega": 1.2382, "theta": -0.0302, "rho": 1.5947, "theo": 45.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.05, "last_trade_time": "2026-10-08T10:55:24", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "CRM290119P00270000", "bid": 80.0, "bid_size": 168.0, "ask": 83.5, "ask_size": 11.0, "iv": 0.4494, "open_interest": 3.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0035, "vega": 1.1931, "theta": -0.0352, "rho": -2.2666, "theo": 82.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.22, "last_trade_time": "2026-10-15T14:01:25", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "CRM290119C00280000", "bid": 40.5, "bid_size": 430.0, "ask": 44.95, "ask_size": 530.0, "iv": 0.4533, "open_interest": 4.0, "volume": 1.0, "delta": 0.5354, "gamma": 0.0028, "vega": 1.2456, "theta": -0.0306, "rho": 1.5508, "theo": 42.4404, "change": -2.85, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-06T10:16:55", "percent_change": -6.08325, "prev_day_close": 43.25}, {"option": "CRM290119P00280000", "bid": 87.0, "bid_size": 170.0, "ask": 90.5, "ask_size": 9.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0036, "vega": 1.1794, "theta": -0.0355, "rho": -2.303, "theo": 89.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "CRM290119C00290000", "bid": 38.05, "bid_size": 448.0, "ask": 42.15, "ask_size": 443.0, "iv": 0.4515, "open_interest": 3.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0028, "vega": 1.2494, "theta": -0.0309, "rho": 1.507, "theo": 39.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-10-06T10:54:23", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "CRM290119P00290000", "bid": 94.5, "bid_size": 115.0, "ask": 98.0, "ask_size": 59.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0037, "vega": 1.1602, "theta": -0.0358, "rho": -2.3309, "theo": 96.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "CRM290119C00300000", "bid": 35.9, "bid_size": 409.0, "ask": 39.15, "ask_size": 282.0, "iv": 0.4489, "open_interest": 54.0, "volume": 40.0, "delta": 0.4934, "gamma": 0.0028, "vega": 1.2494, "theta": -0.0311, "rho": 1.4608, "theo": 37.6141, "change": -2.75, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-11-06T11:47:53", "percent_change": -6.60264, "prev_day_close": 38.0250015258789}, {"option": "CRM290119P00300000", "bid": 102.0, "bid_size": 112.0, "ask": 105.6, "ask_size": 64.0, "iv": 0.4491, "open_interest": 4.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0038, "vega": 1.1394, "theta": -0.0359, "rho": -2.3336, "theo": 103.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-10-08T11:24:22", "percent_change": 0.0, "prev_day_close": 103.625}, {"option": "CRM290119C00310000", "bid": 34.0, "bid_size": 245.0, "ask": 37.1, "ask_size": 298.0, "iv": 0.4499, "open_interest": 6.0, "volume": 25.0, "delta": 0.4735, "gamma": 0.0028, "vega": 1.2462, "theta": -0.0312, "rho": 1.4147, "theo": 35.4376, "change": -3.875, "open": 35.8, "high": 35.8, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-06T12:34:20", "percent_change": -9.76685, "prev_day_close": 35.7999992370606}, {"option": "CRM290119P00310000", "bid": 109.5, "bid_size": 91.0, "ask": 113.0, "ask_size": 10.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0039, "vega": 1.1094, "theta": -0.036, "rho": -2.3405, "theo": 111.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "CRM290119C00320000", "bid": 32.0, "bid_size": 340.0, "ask": 35.55, "ask_size": 431.0, "iv": 0.4515, "open_interest": 59.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0028, "vega": 1.2407, "theta": -0.0312, "rho": 1.3705, "theo": 33.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.61, "last_trade_time": "2026-11-05T10:38:02", "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "CRM290119P00320000", "bid": 117.5, "bid_size": 155.0, "ask": 122.0, "ask_size": 127.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.004, "vega": 1.0687, "theta": -0.036, "rho": -2.2956, "theo": 119.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "CRM290119C00330000", "bid": 30.5, "bid_size": 8.0, "ask": 33.05, "ask_size": 52.0, "iv": 0.4504, "open_interest": 4.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.0028, "vega": 1.2327, "theta": -0.0311, "rho": 1.3262, "theo": 31.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-10-29T10:55:21", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "CRM290119P00330000", "bid": 125.5, "bid_size": 54.0, "ask": 129.55, "ask_size": 6.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.004, "vega": 1.0415, "theta": -0.0358, "rho": -2.303, "theo": 127.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "CRM290119C00340000", "bid": 28.5, "bid_size": 98.0, "ask": 31.65, "ask_size": 72.0, "iv": 0.4507, "open_interest": 3.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0028, "vega": 1.2219, "theta": -0.0309, "rho": 1.281, "theo": 29.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.93, "last_trade_time": "2026-11-03T10:21:25", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "CRM290119P00340000", "bid": 134.0, "bid_size": 75.0, "ask": 137.7, "ask_size": 6.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0041, "vega": 0.9824, "theta": -0.0356, "rho": -2.1867, "theo": 135.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "CRM290119C00350000", "bid": 27.0, "bid_size": 215.0, "ask": 29.95, "ask_size": 339.0, "iv": 0.451, "open_interest": 80.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0028, "vega": 1.2094, "theta": -0.0307, "rho": 1.2372, "theo": 28.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.56, "last_trade_time": "2026-11-05T10:38:02", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CRM290119P00350000", "bid": 142.5, "bid_size": 30.0, "ask": 146.5, "ask_size": 6.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0041, "vega": 0.9445, "theta": -0.0351, "rho": -2.1624, "theo": 144.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.275001525879}, {"option": "CRM290119C00360000", "bid": 25.5, "bid_size": 10.0, "ask": 28.05, "ask_size": 66.0, "iv": 0.4496, "open_interest": 20.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0027, "vega": 1.1958, "theta": -0.0305, "rho": 1.1958, "theo": 26.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.35, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "CRM290119P00360000", "bid": 151.0, "bid_size": 39.0, "ask": 154.85, "ask_size": 9.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0041, "vega": 0.8722, "theta": -0.0344, "rho": -2.034, "theo": 152.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.800003051758}, {"option": "CRM290119C00370000", "bid": 23.0, "bid_size": 636.0, "ask": 26.9, "ask_size": 406.0, "iv": 0.4464, "open_interest": 9.0, "volume": 0.0, "delta": 0.3691, "gamma": 0.0027, "vega": 1.1807, "theta": -0.0302, "rho": 1.155, "theo": 25.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.22, "last_trade_time": "2026-10-06T11:42:03", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "CRM290119P00370000", "bid": 159.5, "bid_size": 89.0, "ask": 164.0, "ask_size": 38.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0042, "vega": 0.8351, "theta": -0.0339, "rho": -2.0107, "theo": 161.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "CRM290119C00380000", "bid": 22.5, "bid_size": 33.0, "ask": 25.2, "ask_size": 324.0, "iv": 0.4485, "open_interest": 72.0, "volume": 1.0, "delta": 0.3542, "gamma": 0.0027, "vega": 1.1639, "theta": -0.0298, "rho": 1.1142, "theo": 23.7762, "change": -1.8, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -6.66667, "prev_day_close": 24.0}, {"option": "CRM290119P00380000", "bid": 168.5, "bid_size": 78.0, "ask": 172.4, "ask_size": 14.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0042, "vega": 0.7503, "theta": -0.033, "rho": -1.815, "theo": 170.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.275001525879}], "symbol": "CRM", "security_type": "stock", "exchange_id": 3, "current_price": 213.65, "price_change": -8.76, "price_change_percent": -4.1002, "bid": 213.06, "ask": 214.21, "bid_size": 300, "ask_size": 100, "open": 216.02, "high": 218.77, "low": 211.0, "close": 213.65, "prev_day_close": 213.65, "volume": 6710302, "iv30": 53.21, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "CRM"}