{"timestamp": "2026-11-10 00:26:46", "data": {"options": [{"option": "CRMX261120C00001000", "bid": 9.3, "bid_size": 141.0, "ask": 11.3, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 10.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CRMX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRMX261120C00002000", "bid": 8.3, "bid_size": 137.0, "ask": 10.3, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0007, "theo": 9.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CRMX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRMX261120C00003000", "bid": 7.3, "bid_size": 141.0, "ask": 9.3, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0006, "rho": 0.0011, "theo": 8.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CRMX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 7.0696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRMX261120C00004000", "bid": 6.3, "bid_size": 138.0, "ask": 8.3, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.003, "vega": 0.0003, "theta": -0.0021, "rho": 0.0014, "theo": 7.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CRMX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 5.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.003, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120C00005000", "bid": 5.4, "bid_size": 136.0, "ask": 7.4, "ask_size": 136.0, "iv": 2.9659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0068, "vega": 0.0006, "theta": -0.0047, "rho": 0.0017, "theo": 6.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CRMX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 4.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0068, "vega": 0.0006, "theta": -0.0055, "rho": 0.0, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX261120C00006000", "bid": 4.4, "bid_size": 136.0, "ask": 6.5, "ask_size": 137.0, "iv": 2.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0146, "vega": 0.0012, "theta": -0.0094, "rho": 0.002, "theo": 5.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CRMX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 138.0, "iv": 3.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0147, "vega": 0.0012, "theta": -0.01, "rho": -0.0001, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRMX261120C00007000", "bid": 3.6, "bid_size": 135.0, "ask": 5.6, "ask_size": 135.0, "iv": 2.5898, "open_interest": 30.0, "volume": 3.0, "delta": 0.9494, "gamma": 0.0291, "vega": 0.0021, "theta": -0.0172, "rho": 0.0022, "theo": 4.4071, "change": 0.06, "open": 4.06, "high": 4.06, "low": 4.06, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-09T13:47:54", "percent_change": 1.5, "prev_day_close": 4.0}, {"option": "CRMX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 140.0, "iv": 3.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0292, "vega": 0.0021, "theta": -0.0178, "rho": -0.0002, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRMX261120C00008000", "bid": 2.75, "bid_size": 141.0, "ask": 4.7, "ask_size": 141.0, "iv": 2.3262, "open_interest": 1.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0511, "vega": 0.0036, "theta": -0.0291, "rho": 0.0024, "theo": 3.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T13:01:10", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CRMX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 140.0, "iv": 2.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0513, "vega": 0.0036, "theta": -0.0296, "rho": -0.0004, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "CRMX261120C00009000", "bid": 2.05, "bid_size": 137.0, "ask": 3.9, "ask_size": 139.0, "iv": 2.2265, "open_interest": 30.0, "volume": 15.0, "delta": 0.8138, "gamma": 0.076, "vega": 0.0053, "theta": -0.0437, "rho": 0.0023, "theo": 2.7453, "change": 0.275, "open": 3.0, "high": 3.0, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 10.8911, "prev_day_close": 2.52499997615814}, {"option": "CRMX261120P00009000", "bid": 0.05, "bid_size": 702.0, "ask": 1.5, "ask_size": 140.0, "iv": 2.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0763, "vega": 0.0053, "theta": -0.0442, "rho": -0.0008, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRMX261120C00010000", "bid": 1.3, "bid_size": 135.0, "ask": 3.2, "ask_size": 136.0, "iv": 2.0459, "open_interest": 90.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0949, "vega": 0.0068, "theta": -0.0575, "rho": 0.0021, "theo": 2.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:10:03", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "CRMX261120P00010000", "bid": 0.55, "bid_size": 136.0, "ask": 1.75, "ask_size": 140.0, "iv": 2.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0952, "vega": 0.0068, "theta": -0.0578, "rho": -0.0012, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CRMX261120C00011000", "bid": 0.75, "bid_size": 140.0, "ask": 2.65, "ask_size": 140.0, "iv": 1.9969, "open_interest": 10.0, "volume": 0.0, "delta": 0.6021, "gamma": 0.1032, "vega": 0.0076, "theta": -0.0671, "rho": 0.0018, "theo": 1.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T12:44:10", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "CRMX261120P00011000", "bid": 1.0, "bid_size": 136.0, "ask": 2.2, "ask_size": 140.0, "iv": 2.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.402, "gamma": 0.1036, "vega": 0.0076, "theta": -0.0674, "rho": -0.0017, "theo": 1.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "CRMX261120C00012000", "bid": 0.85, "bid_size": 269.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.5668, "open_interest": 105.0, "volume": 5.0, "delta": 0.504, "gamma": 0.1026, "vega": 0.0078, "theta": -0.072, "rho": 0.0016, "theo": 1.2745, "change": 0.275, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:01:03", "percent_change": 26.8293, "prev_day_close": 1.02500002086163}, {"option": "CRMX261120P00012000", "bid": 1.3, "bid_size": 140.0, "ask": 2.7, "ask_size": 138.0, "iv": 2.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.103, "vega": 0.0078, "theta": -0.0722, "rho": -0.0021, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CRMX261120C00013000", "bid": 0.2, "bid_size": 280.0, "ask": 1.55, "ask_size": 138.0, "iv": 1.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0968, "vega": 0.0077, "theta": -0.073, "rho": 0.0013, "theo": 1.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "CRMX261120P00013000", "bid": 2.05, "bid_size": 136.0, "ask": 3.4, "ask_size": 140.0, "iv": 2.0974, "open_interest": 1.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0971, "vega": 0.0076, "theta": -0.0731, "rho": -0.0024, "theo": 2.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T09:42:16", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CRMX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 140.0, "iv": 1.9756, "open_interest": 0.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0886, "vega": 0.0073, "theta": -0.0714, "rho": 0.0011, "theo": 0.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRMX261120P00014000", "bid": 2.45, "bid_size": 134.0, "ask": 4.4, "ask_size": 134.0, "iv": 2.031, "open_interest": 6.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0889, "vega": 0.0072, "theta": -0.0714, "rho": -0.0027, "theo": 3.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-06T14:52:29", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "CRMX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 136.0, "iv": 2.1466, "open_interest": 0.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0798, "vega": 0.0068, "theta": -0.0683, "rho": 0.0009, "theo": 0.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRMX261120P00015000", "bid": 3.2, "bid_size": 136.0, "ask": 5.2, "ask_size": 55.0, "iv": 1.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0801, "vega": 0.0067, "theta": -0.0682, "rho": -0.003, "theo": 4.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CRMX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 138.0, "iv": 2.3524, "open_interest": 10.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0714, "vega": 0.0062, "theta": -0.0644, "rho": 0.0008, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:44:10", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRMX261120P00016000", "bid": 4.1, "bid_size": 136.0, "ask": 6.1, "ask_size": 56.0, "iv": 2.0431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0717, "vega": 0.0062, "theta": -0.0642, "rho": -0.0032, "theo": 5.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CRMX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 136.0, "iv": 2.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0636, "vega": 0.0057, "theta": -0.0602, "rho": 0.0007, "theo": 0.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRMX261120P00017000", "bid": 5.0, "bid_size": 136.0, "ask": 7.0, "ask_size": 56.0, "iv": 2.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0639, "vega": 0.0056, "theta": -0.0599, "rho": -0.0034, "theo": 6.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CRMX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 140.0, "iv": 2.6848, "open_interest": 3.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0566, "vega": 0.0052, "theta": -0.056, "rho": 0.0006, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX261120P00018000", "bid": 6.0, "bid_size": 135.0, "ask": 8.0, "ask_size": 56.0, "iv": 2.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.057, "vega": 0.0051, "theta": -0.0556, "rho": -0.0034, "theo": 7.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRMX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3.0, "iv": 2.4873, "open_interest": 1.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0505, "vega": 0.0048, "theta": -0.0519, "rho": 0.0005, "theo": 0.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:21:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRMX261120P00019000", "bid": 6.8, "bid_size": 138.0, "ask": 8.9, "ask_size": 56.0, "iv": 2.022, "open_interest": 1.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0509, "vega": 0.0046, "theta": -0.0514, "rho": -0.0035, "theo": 8.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-29T13:21:59", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CRMX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 140.0, "iv": 2.9393, "open_interest": 2.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0451, "vega": 0.0043, "theta": -0.048, "rho": 0.0004, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T10:24:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX261120P00020000", "bid": 7.7, "bid_size": 137.0, "ask": 9.9, "ask_size": 55.0, "iv": 1.9827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0456, "vega": 0.0042, "theta": -0.0475, "rho": -0.0036, "theo": 8.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "CRMX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 140.0, "iv": 3.0913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0404, "vega": 0.004, "theta": -0.0444, "rho": 0.0004, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00021000", "bid": 8.6, "bid_size": 139.0, "ask": 10.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0409, "vega": 0.0038, "theta": -0.0438, "rho": -0.0037, "theo": 9.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CRMX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 3.1849, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0363, "vega": 0.0036, "theta": -0.041, "rho": 0.0004, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00022000", "bid": 9.4, "bid_size": 136.0, "ask": 11.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0368, "vega": 0.0035, "theta": -0.0404, "rho": -0.0038, "theo": 10.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CRMX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 3.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0327, "vega": 0.0033, "theta": -0.0379, "rho": 0.0003, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRMX261120P00023000", "bid": 10.3, "bid_size": 136.0, "ask": 12.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0332, "vega": 0.0032, "theta": -0.0372, "rho": -0.0037, "theo": 11.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CRMX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 3.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0295, "vega": 0.003, "theta": -0.0351, "rho": 0.0003, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRMX261120P00024000", "bid": 11.2, "bid_size": 138.0, "ask": 13.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0301, "vega": 0.0029, "theta": -0.0343, "rho": -0.0037, "theo": 12.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "CRMX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 3.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0267, "vega": 0.0028, "theta": -0.0325, "rho": 0.0002, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRMX261120P00025000", "bid": 12.1, "bid_size": 135.0, "ask": 14.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0273, "vega": 0.0026, "theta": -0.0317, "rho": -0.0036, "theo": 13.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "CRMX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 3.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0243, "vega": 0.0026, "theta": -0.0301, "rho": 0.0002, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00026000", "bid": 13.0, "bid_size": 138.0, "ask": 15.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0249, "vega": 0.0024, "theta": -0.0293, "rho": -0.0036, "theo": 14.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CRMX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 3.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0221, "vega": 0.0024, "theta": -0.028, "rho": 0.0002, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00027000", "bid": 13.8, "bid_size": 137.0, "ask": 16.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0227, "vega": 0.0022, "theta": -0.027, "rho": -0.0036, "theo": 15.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "CRMX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 3.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0202, "vega": 0.0022, "theta": -0.026, "rho": 0.0002, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00028000", "bid": 14.7, "bid_size": 139.0, "ask": 17.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0207, "vega": 0.002, "theta": -0.025, "rho": -0.0036, "theo": 16.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "CRMX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 3.9192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0185, "vega": 0.002, "theta": -0.0242, "rho": 0.0002, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00029000", "bid": 15.7, "bid_size": 1.0, "ask": 18.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.019, "vega": 0.0018, "theta": -0.0231, "rho": -0.0034, "theo": 17.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "CRMX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 4.0106, "open_interest": 1.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0169, "vega": 0.0019, "theta": -0.0225, "rho": 0.0001, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T15:53:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00030000", "bid": 16.7, "bid_size": 1.0, "ask": 19.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0174, "vega": 0.0016, "theta": -0.0214, "rho": -0.0034, "theo": 18.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "CRMX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 4.0981, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0156, "vega": 0.0017, "theta": -0.021, "rho": 0.0001, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00031000", "bid": 17.7, "bid_size": 1.0, "ask": 20.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0162, "vega": 0.0015, "theta": -0.0198, "rho": -0.0034, "theo": 19.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CRMX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 4.1821, "open_interest": 3.0, "volume": 1.0, "delta": 0.0384, "gamma": 0.0144, "vega": 0.0016, "theta": -0.0196, "rho": 0.0001, "theo": 0.0714, "change": -0.35, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -77.7778, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00032000", "bid": 18.7, "bid_size": 1.0, "ask": 21.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.015, "vega": 0.0013, "theta": -0.0182, "rho": -0.0032, "theo": 20.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "CRMX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 4.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0132, "vega": 0.0015, "theta": -0.0184, "rho": 0.0001, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRMX261120P00033000", "bid": 19.7, "bid_size": 1.0, "ask": 22.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0139, "vega": 0.0012, "theta": -0.0168, "rho": -0.003, "theo": 21.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "CRMX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 4.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0122, "vega": 0.0014, "theta": -0.0172, "rho": 0.0001, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRMX261120P00034000", "bid": 20.7, "bid_size": 1.0, "ask": 23.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.013, "vega": 0.0011, "theta": -0.0154, "rho": -0.0031, "theo": 22.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "CRMX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 140.0, "iv": 4.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0114, "vega": 0.0013, "theta": -0.0161, "rho": 0.0001, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRMX261120P00035000", "bid": 21.7, "bid_size": 1.0, "ask": 24.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0122, "vega": 0.001, "theta": -0.0143, "rho": -0.0029, "theo": 23.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "CRMX261218C00001000", "bid": 9.2, "bid_size": 101.0, "ask": 11.6, "ask_size": 103.0, "iv": 5.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0066, "rho": 0.0006, "theo": 10.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CRMX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 7.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0074, "rho": -0.0003, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX261218C00002000", "bid": 8.2, "bid_size": 100.0, "ask": 10.6, "ask_size": 100.0, "iv": 3.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0038, "vega": 0.002, "theta": -0.0091, "rho": 0.0013, "theo": 9.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "CRMX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 5.0453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0038, "vega": 0.002, "theta": -0.0098, "rho": -0.0005, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX261218C00003000", "bid": 7.3, "bid_size": 101.0, "ask": 9.7, "ask_size": 103.0, "iv": 3.0812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0068, "vega": 0.0029, "theta": -0.0109, "rho": 0.002, "theo": 8.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "CRMX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 140.0, "iv": 3.9, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0068, "vega": 0.0029, "theta": -0.0116, "rho": -0.0007, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRMX261218C00004000", "bid": 6.3, "bid_size": 140.0, "ask": 8.8, "ask_size": 140.0, "iv": 2.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0109, "vega": 0.0039, "theta": -0.0128, "rho": 0.0028, "theo": 7.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "CRMX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 140.0, "iv": 3.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0108, "vega": 0.0039, "theta": -0.0134, "rho": -0.0009, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRMX261218C00005000", "bid": 5.5, "bid_size": 134.0, "ask": 7.9, "ask_size": 135.0, "iv": 2.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0162, "vega": 0.0052, "theta": -0.0149, "rho": 0.0035, "theo": 6.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CRMX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 140.0, "iv": 2.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0162, "vega": 0.0052, "theta": -0.0155, "rho": -0.0013, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRMX261218C00006000", "bid": 4.7, "bid_size": 138.0, "ask": 7.1, "ask_size": 139.0, "iv": 2.2486, "open_interest": 1.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0231, "vega": 0.0066, "theta": -0.0175, "rho": 0.0042, "theo": 5.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T09:46:34", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CRMX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 2.0648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.023, "vega": 0.0066, "theta": -0.018, "rho": -0.0017, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CRMX261218C00007000", "bid": 3.9, "bid_size": 139.0, "ask": 6.3, "ask_size": 139.0, "iv": 2.0712, "open_interest": 70.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0311, "vega": 0.0083, "theta": -0.0205, "rho": 0.0047, "theo": 5.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-10-30T13:55:49", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CRMX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 140.0, "iv": 2.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0311, "vega": 0.0083, "theta": -0.0209, "rho": -0.0024, "theo": 0.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "CRMX261218C00008000", "bid": 3.2, "bid_size": 139.0, "ask": 5.6, "ask_size": 139.0, "iv": 1.9756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0394, "vega": 0.0101, "theta": -0.0238, "rho": 0.005, "theo": 4.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "CRMX261218P00008000", "bid": 0.25, "bid_size": 34.0, "ask": 2.0, "ask_size": 136.0, "iv": 1.9853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0394, "vega": 0.0101, "theta": -0.0242, "rho": -0.0032, "theo": 1.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CRMX261218C00009000", "bid": 2.65, "bid_size": 23.0, "ask": 5.0, "ask_size": 138.0, "iv": 1.9495, "open_interest": 1.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0467, "vega": 0.0116, "theta": -0.0271, "rho": 0.0051, "theo": 3.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-04T11:35:58", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CRMX261218P00009000", "bid": 0.7, "bid_size": 18.0, "ask": 2.4, "ask_size": 140.0, "iv": 1.9615, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0467, "vega": 0.0117, "theta": -0.0274, "rho": -0.0041, "theo": 1.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "CRMX261218C00010000", "bid": 2.15, "bid_size": 15.0, "ask": 4.5, "ask_size": 141.0, "iv": 1.9335, "open_interest": 0.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.052, "vega": 0.0129, "theta": -0.0301, "rho": 0.005, "theo": 3.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "CRMX261218P00010000", "bid": 1.1, "bid_size": 12.0, "ask": 2.85, "ask_size": 136.0, "iv": 1.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0521, "vega": 0.0129, "theta": -0.0303, "rho": -0.0052, "theo": 1.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CRMX261218C00011000", "bid": 1.7, "bid_size": 14.0, "ask": 4.0, "ask_size": 141.0, "iv": 1.8929, "open_interest": 0.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0552, "vega": 0.0138, "theta": -0.0325, "rho": 0.0047, "theo": 2.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CRMX261218P00011000", "bid": 1.8, "bid_size": 7.0, "ask": 3.5, "ask_size": 140.0, "iv": 1.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0553, "vega": 0.0138, "theta": -0.0326, "rho": -0.0063, "theo": 2.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CRMX261218C00012000", "bid": 1.65, "bid_size": 8.0, "ask": 3.2, "ask_size": 136.0, "iv": 1.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0566, "vega": 0.0144, "theta": -0.0342, "rho": 0.0045, "theo": 2.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CRMX261218P00012000", "bid": 2.45, "bid_size": 7.0, "ask": 4.0, "ask_size": 138.0, "iv": 1.9223, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0568, "vega": 0.0144, "theta": -0.0343, "rho": -0.0073, "theo": 3.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CRMX261218C00013000", "bid": 1.4, "bid_size": 8.0, "ask": 3.2, "ask_size": 138.0, "iv": 1.9843, "open_interest": 0.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0568, "vega": 0.0146, "theta": -0.0354, "rho": 0.0042, "theo": 2.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "CRMX261218P00013000", "bid": 3.1, "bid_size": 8.0, "ask": 4.7, "ask_size": 140.0, "iv": 1.9189, "open_interest": 0.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.057, "vega": 0.0146, "theta": -0.0354, "rho": -0.0083, "theo": 3.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CRMX261218C00014000", "bid": 1.1, "bid_size": 10.0, "ask": 2.6, "ask_size": 140.0, "iv": 1.8642, "open_interest": 0.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0561, "vega": 0.0147, "theta": -0.0361, "rho": 0.0039, "theo": 1.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "CRMX261218P00014000", "bid": 3.9, "bid_size": 9.0, "ask": 5.4, "ask_size": 136.0, "iv": 1.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0563, "vega": 0.0147, "theta": -0.036, "rho": -0.0092, "theo": 4.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "CRMX261218C00015000", "bid": 0.85, "bid_size": 12.0, "ask": 2.2, "ask_size": 136.0, "iv": 1.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0548, "vega": 0.0146, "theta": -0.0364, "rho": 0.0037, "theo": 1.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "CRMX261218P00015000", "bid": 4.7, "bid_size": 10.0, "ask": 6.3, "ask_size": 140.0, "iv": 2.0004, "open_interest": 0.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0551, "vega": 0.0146, "theta": -0.0362, "rho": -0.0101, "theo": 5.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-06-03T15:59:46", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CRMX261218C00016000", "bid": 0.7, "bid_size": 13.0, "ask": 2.05, "ask_size": 136.0, "iv": 1.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.4171, "gamma": 0.0532, "vega": 0.0143, "theta": -0.0363, "rho": 0.0034, "theo": 1.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-25T13:41:01", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "CRMX261218P00016000", "bid": 4.8, "bid_size": 118.0, "ask": 7.1, "ask_size": 136.0, "iv": 1.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0536, "vega": 0.0143, "theta": -0.0361, "rho": -0.0109, "theo": 6.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CRMX261218C00017000", "bid": 0.45, "bid_size": 27.0, "ask": 1.9, "ask_size": 140.0, "iv": 1.8228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0514, "vega": 0.014, "theta": -0.0361, "rho": 0.0032, "theo": 1.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-02T14:06:19", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "CRMX261218P00017000", "bid": 5.7, "bid_size": 118.0, "ask": 8.1, "ask_size": 139.0, "iv": 1.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0518, "vega": 0.014, "theta": -0.0358, "rho": -0.0117, "theo": 7.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CRMX261218C00018000", "bid": 0.35, "bid_size": 34.0, "ask": 1.9, "ask_size": 140.0, "iv": 1.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0495, "vega": 0.0137, "theta": -0.0356, "rho": 0.003, "theo": 1.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-08T09:50:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRMX261218P00018000", "bid": 6.6, "bid_size": 136.0, "ask": 8.9, "ask_size": 135.0, "iv": 1.8574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.05, "vega": 0.0137, "theta": -0.0353, "rho": -0.0124, "theo": 7.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-04-29T15:02:10", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "CRMX261218C00019000", "bid": 0.1, "bid_size": 138.0, "ask": 1.75, "ask_size": 140.0, "iv": 1.8474, "open_interest": 0.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0476, "vega": 0.0133, "theta": -0.0351, "rho": 0.0028, "theo": 1.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-27T10:24:42", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CRMX261218P00019000", "bid": 7.4, "bid_size": 136.0, "ask": 9.8, "ask_size": 135.0, "iv": 1.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0481, "vega": 0.0133, "theta": -0.0347, "rho": -0.0131, "theo": 8.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-05-29T09:35:34", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "CRMX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 140.0, "iv": 1.859, "open_interest": 0.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0458, "vega": 0.013, "theta": -0.0344, "rho": 0.0026, "theo": 1.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-04-17T13:01:09", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMX261218P00020000", "bid": 8.2, "bid_size": 141.0, "ask": 10.7, "ask_size": 56.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0463, "vega": 0.0129, "theta": -0.034, "rho": -0.0136, "theo": 9.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.03, "last_trade_time": "2026-07-24T10:02:36", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CRMX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 140.0, "iv": 1.8803, "open_interest": 0.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0439, "vega": 0.0126, "theta": -0.0337, "rho": 0.0025, "theo": 1.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CRMX261218P00021000", "bid": 9.0, "bid_size": 136.0, "ask": 11.6, "ask_size": 55.0, "iv": 1.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.0445, "vega": 0.0125, "theta": -0.0332, "rho": -0.0141, "theo": 10.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CRMX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 140.0, "iv": 1.9594, "open_interest": 0.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0421, "vega": 0.0122, "theta": -0.0329, "rho": 0.0023, "theo": 0.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T10:00:22", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRMX261218P00022000", "bid": 9.7, "bid_size": 136.0, "ask": 12.6, "ask_size": 55.0, "iv": 1.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0427, "vega": 0.0121, "theta": -0.0323, "rho": -0.0148, "theo": 11.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CRMX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 140.0, "iv": 2.0111, "open_interest": 0.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0404, "vega": 0.0118, "theta": -0.0321, "rho": 0.0022, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-17T14:59:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CRMX261218P00023000", "bid": 10.6, "bid_size": 139.0, "ask": 13.5, "ask_size": 56.0, "iv": 1.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.041, "vega": 0.0117, "theta": -0.0315, "rho": -0.0152, "theo": 12.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-04-22T09:42:16", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "CRMX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 140.0, "iv": 2.0575, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0388, "vega": 0.0114, "theta": -0.0313, "rho": 0.0021, "theo": 0.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CRMX261218P00024000", "bid": 11.4, "bid_size": 138.0, "ask": 14.4, "ask_size": 56.0, "iv": 1.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0394, "vega": 0.0113, "theta": -0.0306, "rho": -0.0156, "theo": 13.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-04-22T10:15:54", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CRMX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 140.0, "iv": 2.0992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0372, "vega": 0.011, "theta": -0.0305, "rho": 0.002, "theo": 0.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-02T14:06:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CRMX261218P00025000", "bid": 12.2, "bid_size": 141.0, "ask": 15.4, "ask_size": 56.0, "iv": 1.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0379, "vega": 0.0109, "theta": -0.0297, "rho": -0.016, "theo": 14.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "CRMX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 140.0, "iv": 2.1607, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0357, "vega": 0.0106, "theta": -0.0296, "rho": 0.0018, "theo": 0.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CRMX261218P00026000", "bid": 13.1, "bid_size": 136.0, "ask": 16.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0364, "vega": 0.0105, "theta": -0.0288, "rho": -0.0164, "theo": 15.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "CRMX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 140.0, "iv": 2.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0342, "vega": 0.0103, "theta": -0.0288, "rho": 0.0018, "theo": 0.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CRMX261218P00027000", "bid": 14.1, "bid_size": 1.0, "ask": 17.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.035, "vega": 0.0101, "theta": -0.0279, "rho": -0.0167, "theo": 16.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "CRMX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 140.0, "iv": 2.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0329, "vega": 0.0099, "theta": -0.028, "rho": 0.0017, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRMX261218P00028000", "bid": 15.1, "bid_size": 1.0, "ask": 18.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0337, "vega": 0.0098, "theta": -0.0271, "rho": -0.017, "theo": 17.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "CRMX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 140.0, "iv": 2.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0316, "vega": 0.0096, "theta": -0.0272, "rho": 0.0016, "theo": 0.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRMX261218P00029000", "bid": 16.0, "bid_size": 1.0, "ask": 19.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0324, "vega": 0.0094, "theta": -0.0262, "rho": -0.0173, "theo": 18.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CRMX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 140.0, "iv": 2.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0303, "vega": 0.0093, "theta": -0.0264, "rho": 0.0015, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CRMX261218P00030000", "bid": 17.0, "bid_size": 1.0, "ask": 20.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0312, "vega": 0.0091, "theta": -0.0254, "rho": -0.0176, "theo": 19.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "CRMX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 140.0, "iv": 2.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0292, "vega": 0.009, "theta": -0.0256, "rho": 0.0014, "theo": 0.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRMX261218P00031000", "bid": 18.0, "bid_size": 1.0, "ask": 21.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0301, "vega": 0.0087, "theta": -0.0245, "rho": -0.0178, "theo": 20.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CRMX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 140.0, "iv": 2.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.028, "vega": 0.0087, "theta": -0.0249, "rho": 0.0014, "theo": 0.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T10:26:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRMX261218P00032000", "bid": 19.0, "bid_size": 1.0, "ask": 22.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.029, "vega": 0.0084, "theta": -0.0237, "rho": -0.018, "theo": 21.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "CRMX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 140.0, "iv": 2.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.027, "vega": 0.0084, "theta": -0.0242, "rho": 0.0013, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRMX261218P00033000", "bid": 19.9, "bid_size": 1.0, "ask": 23.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.028, "vega": 0.0081, "theta": -0.0229, "rho": -0.018, "theo": 22.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "CRMX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 140.0, "iv": 2.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.026, "vega": 0.0081, "theta": -0.0235, "rho": 0.0012, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-04T11:37:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRMX261218P00034000", "bid": 21.0, "bid_size": 1.0, "ask": 24.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.027, "vega": 0.0078, "theta": -0.0222, "rho": -0.0182, "theo": 23.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "CRMX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 140.0, "iv": 2.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.025, "vega": 0.0078, "theta": -0.0228, "rho": 0.0012, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-06-10T10:55:40", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRMX261218P00035000", "bid": 21.9, "bid_size": 1.0, "ask": 25.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0261, "vega": 0.0075, "theta": -0.0214, "rho": -0.0184, "theo": 24.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "CRMX270319C00001000", "bid": 8.4, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 4.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0034, "vega": 0.0016, "theta": -0.0079, "rho": 0.0006, "theo": 10.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CRMX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 3.0396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0013, "vega": 0.0023, "theta": -0.0034, "rho": -0.0018, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRMX270319C00002000", "bid": 7.4, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 2.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0064, "vega": 0.0038, "theta": -0.0085, "rho": 0.0018, "theo": 9.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "CRMX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 4.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0035, "vega": 0.0047, "theta": -0.0053, "rho": -0.0032, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRMX270319C00003000", "bid": 6.3, "bid_size": 16.0, "ask": 10.4, "ask_size": 16.0, "iv": 2.0032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0098, "vega": 0.006, "theta": -0.0096, "rho": 0.003, "theo": 8.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CRMX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 3.0966, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0062, "vega": 0.007, "theta": -0.0066, "rho": -0.0046, "theo": 0.7662, "change": 0.0, "open": 0.0, "high": 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": "CRMX270319C00004000", "bid": 5.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.8518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0134, "vega": 0.0084, "theta": -0.0104, "rho": 0.0043, "theo": 7.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CRMX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 2.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0093, "vega": 0.0093, "theta": -0.0078, "rho": -0.0064, "theo": 0.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CRMX270319C00005000", "bid": 4.9, "bid_size": 2.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.9135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.017, "vega": 0.011, "theta": -0.0113, "rho": 0.0056, "theo": 7.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CRMX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 2.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0127, "vega": 0.0117, "theta": -0.009, "rho": -0.0085, "theo": 1.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRMX270319C00006000", "bid": 4.4, "bid_size": 16.0, "ask": 8.5, "ask_size": 16.0, "iv": 1.9873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0203, "vega": 0.0136, "theta": -0.0123, "rho": 0.0067, "theo": 6.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "CRMX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 2.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.016, "vega": 0.014, "theta": -0.0102, "rho": -0.0109, "theo": 1.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "CRMX270319C00007000", "bid": 4.0, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 2.0258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0231, "vega": 0.0159, "theta": -0.0133, "rho": 0.0075, "theo": 5.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CRMX270319P00007000", "bid": 0.25, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.9875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.019, "vega": 0.0161, "theta": -0.0113, "rho": -0.0137, "theo": 2.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CRMX270319C00008000", "bid": 3.8, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 2.1108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0253, "vega": 0.0179, "theta": -0.0143, "rho": 0.0081, "theo": 5.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "CRMX270319P00008000", "bid": 0.95, "bid_size": 1.0, "ask": 5.1, "ask_size": 15.0, "iv": 2.0376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0214, "vega": 0.0179, "theta": -0.0124, "rho": -0.0168, "theo": 2.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CRMX270319C00009000", "bid": 3.4, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 2.0796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0268, "vega": 0.0196, "theta": -0.0152, "rho": 0.0085, "theo": 4.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CRMX270319P00009000", "bid": 1.65, "bid_size": 1.0, "ask": 5.7, "ask_size": 16.0, "iv": 2.0331, "open_interest": 0.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0233, "vega": 0.0194, "theta": -0.0133, "rho": -0.0199, "theo": 3.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "CRMX270319C00010000", "bid": 3.2, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 2.1346, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.028, "vega": 0.0209, "theta": -0.0159, "rho": 0.0087, "theo": 4.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "CRMX270319P00010000", "bid": 2.35, "bid_size": 1.0, "ask": 6.4, "ask_size": 15.0, "iv": 2.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0248, "vega": 0.0207, "theta": -0.0142, "rho": -0.0231, "theo": 3.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "CRMX270319C00011000", "bid": 2.9, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 2.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0287, "vega": 0.022, "theta": -0.0166, "rho": 0.0088, "theo": 4.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "CRMX270319P00011000", "bid": 3.0, "bid_size": 1.0, "ask": 7.1, "ask_size": 15.0, "iv": 2.0177, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0258, "vega": 0.0216, "theta": -0.0148, "rho": -0.0264, "theo": 4.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "CRMX270319C00012000", "bid": 2.65, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 2.1111, "open_interest": 0.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0292, "vega": 0.0228, "theta": -0.0172, "rho": 0.0088, "theo": 4.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "CRMX270319P00012000", "bid": 3.8, "bid_size": 1.0, "ask": 7.9, "ask_size": 16.0, "iv": 2.0451, "open_interest": 10.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0266, "vega": 0.0224, "theta": -0.0154, "rho": -0.0295, "theo": 5.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-15T09:43:30", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CRMX270319C00013000", "bid": 2.15, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 2.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0296, "vega": 0.0235, "theta": -0.0176, "rho": 0.0088, "theo": 3.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "CRMX270319P00013000", "bid": 4.6, "bid_size": 1.0, "ask": 8.6, "ask_size": 15.0, "iv": 2.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.0272, "vega": 0.023, "theta": -0.0159, "rho": -0.0326, "theo": 6.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRMX270319C00014000", "bid": 1.9, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 2.0316, "open_interest": 0.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0297, "vega": 0.0239, "theta": -0.018, "rho": 0.0088, "theo": 3.6304, "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": 3.27499997615814}, {"option": "CRMX270319P00014000", "bid": 5.3, "bid_size": 1.0, "ask": 9.4, "ask_size": 16.0, "iv": 2.0255, "open_interest": 2.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0275, "vega": 0.0235, "theta": -0.0163, "rho": -0.0356, "theo": 7.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-24T10:58:27", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CRMX270319C00015000", "bid": 1.75, "bid_size": 7.0, "ask": 5.4, "ask_size": 15.0, "iv": 1.937, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0298, "vega": 0.0243, "theta": -0.0183, "rho": 0.0087, "theo": 3.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-10-30T11:32:57", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CRMX270319P00015000", "bid": 6.1, "bid_size": 1.0, "ask": 10.2, "ask_size": 16.0, "iv": 2.0268, "open_interest": 0.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0278, "vega": 0.0239, "theta": -0.0166, "rho": -0.0385, "theo": 7.823, "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": 8.34999990463257}, {"option": "CRMX270319C00016000", "bid": 1.55, "bid_size": 1.0, "ask": 5.1, "ask_size": 15.0, "iv": 1.9105, "open_interest": 0.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0298, "vega": 0.0246, "theta": -0.0186, "rho": 0.0086, "theo": 3.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "CRMX270319P00016000", "bid": 6.9, "bid_size": 1.0, "ask": 11.0, "ask_size": 16.0, "iv": 2.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.028, "vega": 0.0242, "theta": -0.0168, "rho": -0.0414, "theo": 8.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-08-24T09:59:42", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "CRMX270319C00017000", "bid": 1.35, "bid_size": 1.0, "ask": 5.1, "ask_size": 15.0, "iv": 1.9393, "open_interest": 0.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0297, "vega": 0.0248, "theta": -0.0188, "rho": 0.0085, "theo": 3.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "CRMX270319P00017000", "bid": 7.7, "bid_size": 1.0, "ask": 11.8, "ask_size": 15.0, "iv": 2.0119, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.028, "vega": 0.0244, "theta": -0.017, "rho": -0.0442, "theo": 9.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "CRMX270319C00018000", "bid": 1.15, "bid_size": 9.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.0296, "vega": 0.0249, "theta": -0.019, "rho": 0.0083, "theo": 3.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995827675}, {"option": "CRMX270319P00018000", "bid": 8.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 15.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0281, "vega": 0.0246, "theta": -0.0172, "rho": -0.0468, "theo": 10.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CRMX270319C00019000", "bid": 1.0, "bid_size": 1.0, "ask": 4.7, "ask_size": 15.0, "iv": 1.9106, "open_interest": 0.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0294, "vega": 0.025, "theta": -0.0191, "rho": 0.0082, "theo": 2.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "CRMX270319P00019000", "bid": 9.3, "bid_size": 8.0, "ask": 13.4, "ask_size": 15.0, "iv": 1.9784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0281, "vega": 0.0247, "theta": -0.0173, "rho": -0.0495, "theo": 11.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "CRMX270319C00020000", "bid": 0.85, "bid_size": 1.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.9747, "open_interest": 0.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0292, "vega": 0.0251, "theta": -0.0192, "rho": 0.0081, "theo": 2.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500008940697}, {"option": "CRMX270319P00020000", "bid": 10.1, "bid_size": 1.0, "ask": 14.1, "ask_size": 1.0, "iv": 1.9357, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.028, "vega": 0.0248, "theta": -0.0173, "rho": -0.0521, "theo": 12.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "CRMX270319C00021000", "bid": 0.65, "bid_size": 1.0, "ask": 4.4, "ask_size": 15.0, "iv": 1.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.472, "gamma": 0.029, "vega": 0.0251, "theta": -0.0193, "rho": 0.008, "theo": 2.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "CRMX270319P00021000", "bid": 11.0, "bid_size": 9.0, "ask": 14.9, "ask_size": 1.0, "iv": 1.9298, "open_interest": 0.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0279, "vega": 0.0248, "theta": -0.0174, "rho": -0.0546, "theo": 13.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CRMX270319C00022000", "bid": 0.6, "bid_size": 1.0, "ask": 4.3, "ask_size": 15.0, "iv": 1.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0287, "vega": 0.025, "theta": -0.0193, "rho": 0.0078, "theo": 2.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "CRMX270319P00022000", "bid": 11.8, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 1.9206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0278, "vega": 0.0248, "theta": -0.0174, "rho": -0.0568, "theo": 13.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "CRMX270319C00023000", "bid": 0.45, "bid_size": 1.0, "ask": 4.2, "ask_size": 15.0, "iv": 1.8958, "open_interest": 0.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0285, "vega": 0.025, "theta": -0.0193, "rho": 0.0077, "theo": 2.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "CRMX270319P00023000", "bid": 12.7, "bid_size": 1.0, "ask": 16.6, "ask_size": 1.0, "iv": 1.9084, "open_interest": 0.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0277, "vega": 0.0248, "theta": -0.0174, "rho": -0.0592, "theo": 14.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CRMX270319C00024000", "bid": 0.2, "bid_size": 16.0, "ask": 4.4, "ask_size": 19.0, "iv": 1.927, "open_interest": 0.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0282, "vega": 0.0249, "theta": -0.0193, "rho": 0.0076, "theo": 2.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "CRMX270319P00024000", "bid": 13.4, "bid_size": 10.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.8727, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0276, "vega": 0.0247, "theta": -0.0173, "rho": -0.0616, "theo": 15.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "CRMX270319C00025000", "bid": 0.1, "bid_size": 17.0, "ask": 4.0, "ask_size": 17.0, "iv": 1.8644, "open_interest": 0.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.028, "vega": 0.0248, "theta": -0.0193, "rho": 0.0075, "theo": 2.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T11:32:57", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "CRMX270319P00025000", "bid": 14.4, "bid_size": 1.0, "ask": 18.3, "ask_size": 1.0, "iv": 1.8751, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0274, "vega": 0.0247, "theta": -0.0173, "rho": -0.0639, "theo": 16.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "CRMX270319C00026000", "bid": 0.25, "bid_size": 10.0, "ask": 4.2, "ask_size": 16.0, "iv": 1.9725, "open_interest": 0.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0277, "vega": 0.0248, "theta": -0.0193, "rho": 0.0074, "theo": 2.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CRMX270319P00026000", "bid": 15.3, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 1.875, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0273, "vega": 0.0246, "theta": -0.0172, "rho": -0.066, "theo": 17.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "CRMX270319C00027000", "bid": 0.15, "bid_size": 11.0, "ask": 4.1, "ask_size": 15.0, "iv": 1.9666, "open_interest": 0.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0274, "vega": 0.0246, "theta": -0.0193, "rho": 0.0072, "theo": 2.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CRMX270319P00027000", "bid": 16.0, "bid_size": 10.0, "ask": 20.1, "ask_size": 1.0, "iv": 1.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0271, "vega": 0.0245, "theta": -0.0171, "rho": -0.0679, "theo": 18.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "CRMX270319C00028000", "bid": 0.1, "bid_size": 11.0, "ask": 4.0, "ask_size": 15.0, "iv": 1.9689, "open_interest": 0.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0272, "vega": 0.0245, "theta": -0.0192, "rho": 0.0071, "theo": 2.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CRMX270319P00028000", "bid": 16.9, "bid_size": 10.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.027, "vega": 0.0244, "theta": -0.017, "rho": -0.0699, "theo": 19.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CRMX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0269, "vega": 0.0243, "theta": -0.0192, "rho": 0.007, "theo": 2.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CRMX270319P00029000", "bid": 17.8, "bid_size": 10.0, "ask": 21.9, "ask_size": 1.0, "iv": 1.8188, "open_interest": 0.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0268, "vega": 0.0243, "theta": -0.0169, "rho": -0.0721, "theo": 20.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "CRMX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.947, "open_interest": 0.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0266, "vega": 0.0242, "theta": -0.0191, "rho": 0.0069, "theo": 2.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRMX270319P00030000", "bid": 18.7, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 1.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0266, "vega": 0.0242, "theta": -0.0168, "rho": -0.0741, "theo": 21.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "CRMX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 15.0, "iv": 1.9968, "open_interest": 0.0, "volume": 0.0, "delta": 0.3691, "gamma": 0.0264, "vega": 0.0241, "theta": -0.019, "rho": 0.0068, "theo": 2.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CRMX270319P00031000", "bid": 19.6, "bid_size": 10.0, "ask": 23.8, "ask_size": 1.0, "iv": 1.8207, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0265, "vega": 0.024, "theta": -0.0167, "rho": -0.076, "theo": 22.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CRMX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 15.0, "iv": 2.0032, "open_interest": 0.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0261, "vega": 0.024, "theta": -0.019, "rho": 0.0067, "theo": 1.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CRMX270319P00032000", "bid": 20.5, "bid_size": 2.0, "ask": 24.7, "ask_size": 1.0, "iv": 1.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.568, "gamma": 0.0263, "vega": 0.0239, "theta": -0.0166, "rho": -0.0778, "theo": 23.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "CRMX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.987, "open_interest": 0.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0258, "vega": 0.0238, "theta": -0.0189, "rho": 0.0066, "theo": 1.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRMX270319P00033000", "bid": 21.4, "bid_size": 4.0, "ask": 25.7, "ask_size": 1.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0261, "vega": 0.0238, "theta": -0.0165, "rho": -0.0791, "theo": 24.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "CRMX270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.9906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0256, "vega": 0.0236, "theta": -0.0188, "rho": 0.0065, "theo": 1.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T09:38:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CRMX270319P00034000", "bid": 22.5, "bid_size": 1.0, "ask": 26.6, "ask_size": 1.0, "iv": 1.8457, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.026, "vega": 0.0236, "theta": -0.0163, "rho": -0.081, "theo": 25.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "CRMX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.0149, "open_interest": 0.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.0253, "vega": 0.0234, "theta": -0.0187, "rho": 0.0064, "theo": 1.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-19T15:57:00", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CRMX270319P00035000", "bid": 23.3, "bid_size": 5.0, "ask": 27.6, "ask_size": 1.0, "iv": 1.8284, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0258, "vega": 0.0235, "theta": -0.0162, "rho": -0.0826, "theo": 25.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "CRMX270617C00001000", "bid": 8.4, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 3.8333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0074, "rho": 0.0, "theo": 10.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CRMX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3.0, "iv": 2.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0013, "vega": 0.003, "theta": -0.002, "rho": -0.003, "theo": 0.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRMX270617C00002000", "bid": 7.4, "bid_size": 1.0, "ask": 11.4, "ask_size": 16.0, "iv": 2.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0091, "vega": 0.0037, "theta": -0.007, "rho": 0.0018, "theo": 9.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CRMX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 3.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0031, "vega": 0.006, "theta": -0.0032, "rho": -0.006, "theo": 0.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CRMX270617C00003000", "bid": 6.4, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 1.9338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0111, "vega": 0.0073, "theta": -0.0082, "rho": 0.0037, "theo": 8.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRMX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 2.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0051, "vega": 0.0089, "theta": -0.0043, "rho": -0.0094, "theo": 1.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CRMX270617C00004000", "bid": 5.9, "bid_size": 2.0, "ask": 10.0, "ask_size": 1.0, "iv": 2.1256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0131, "vega": 0.0106, "theta": -0.0087, "rho": 0.0053, "theo": 7.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRMX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 2.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.007, "vega": 0.0116, "theta": -0.0053, "rho": -0.0134, "theo": 1.5675, "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": 1.85000002384186}, {"option": "CRMX270617C00005000", "bid": 5.6, "bid_size": 1.0, "ask": 9.6, "ask_size": 2.0, "iv": 2.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0145, "vega": 0.0137, "theta": -0.0095, "rho": 0.0067, "theo": 7.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CRMX270617P00005000", "bid": 0.45, "bid_size": 11.0, "ask": 4.2, "ask_size": 1.0, "iv": 2.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0087, "vega": 0.014, "theta": -0.0062, "rho": -0.0177, "theo": 2.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CRMX270617C00006000", "bid": 5.3, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 2.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0155, "vega": 0.0161, "theta": -0.0101, "rho": 0.0076, "theo": 6.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CRMX270617P00006000", "bid": 0.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 16.0, "iv": 2.0877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.01, "vega": 0.016, "theta": -0.007, "rho": -0.0222, "theo": 2.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499994635582}, {"option": "CRMX270617C00007000", "bid": 5.0, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 2.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0162, "vega": 0.0183, "theta": -0.0107, "rho": 0.0085, "theo": 6.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CRMX270617P00007000", "bid": 1.45, "bid_size": 1.0, "ask": 5.6, "ask_size": 16.0, "iv": 2.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0112, "vega": 0.0178, "theta": -0.0077, "rho": -0.0267, "theo": 3.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CRMX270617C00008000", "bid": 4.4, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 2.1999, "open_interest": 0.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0168, "vega": 0.02, "theta": -0.0112, "rho": 0.009, "theo": 6.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "CRMX270617P00008000", "bid": 2.25, "bid_size": 1.0, "ask": 6.2, "ask_size": 15.0, "iv": 2.0907, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0122, "vega": 0.0193, "theta": -0.0082, "rho": -0.0313, "theo": 4.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "CRMX270617C00009000", "bid": 4.5, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0174, "vega": 0.0215, "theta": -0.0117, "rho": 0.0096, "theo": 6.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CRMX270617P00009000", "bid": 2.95, "bid_size": 1.0, "ask": 6.9, "ask_size": 15.0, "iv": 2.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.013, "vega": 0.0206, "theta": -0.0087, "rho": -0.0358, "theo": 4.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CRMX270617C00010000", "bid": 4.3, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 2.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0177, "vega": 0.0227, "theta": -0.0121, "rho": 0.0098, "theo": 5.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "CRMX270617P00010000", "bid": 3.7, "bid_size": 1.0, "ask": 7.9, "ask_size": 16.0, "iv": 2.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0136, "vega": 0.0217, "theta": -0.0091, "rho": -0.0402, "theo": 5.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CRMX270617C00011000", "bid": 4.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 2.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0181, "vega": 0.0238, "theta": -0.0125, "rho": 0.0101, "theo": 5.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CRMX270617P00011000", "bid": 4.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 15.0, "iv": 2.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0142, "vega": 0.0227, "theta": -0.0095, "rho": -0.0446, "theo": 6.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "CRMX270617C00012000", "bid": 3.9, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 2.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0184, "vega": 0.0247, "theta": -0.0128, "rho": 0.0104, "theo": 5.3988, "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": 4.77499997615814}, {"option": "CRMX270617P00012000", "bid": 5.3, "bid_size": 1.0, "ask": 9.2, "ask_size": 15.0, "iv": 2.0574, "open_interest": 10.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0148, "vega": 0.0236, "theta": -0.0098, "rho": -0.049, "theo": 7.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-15T09:47:03", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "CRMX270617C00013000", "bid": 3.6, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 2.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0186, "vega": 0.0255, "theta": -0.0131, "rho": 0.0105, "theo": 5.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "CRMX270617P00013000", "bid": 6.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 15.0, "iv": 2.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0152, "vega": 0.0244, "theta": -0.01, "rho": -0.0532, "theo": 8.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "CRMX270617C00014000", "bid": 3.4, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 2.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0188, "vega": 0.0262, "theta": -0.0134, "rho": 0.0106, "theo": 5.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "CRMX270617P00014000", "bid": 7.0, "bid_size": 1.0, "ask": 10.9, "ask_size": 15.0, "iv": 2.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0156, "vega": 0.025, "theta": -0.0102, "rho": -0.0574, "theo": 8.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "CRMX270617C00015000", "bid": 3.3, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.019, "vega": 0.0267, "theta": -0.0136, "rho": 0.0107, "theo": 4.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "CRMX270617P00015000", "bid": 7.8, "bid_size": 1.0, "ask": 11.7, "ask_size": 15.0, "iv": 2.0697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.016, "vega": 0.0256, "theta": -0.0104, "rho": -0.0613, "theo": 9.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CRMX270617C00016000", "bid": 2.95, "bid_size": 1.0, "ask": 7.2, "ask_size": 14.0, "iv": 2.1999, "open_interest": 0.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0191, "vega": 0.0272, "theta": -0.0138, "rho": 0.0108, "theo": 4.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "CRMX270617P00016000", "bid": 8.7, "bid_size": 1.0, "ask": 12.5, "ask_size": 15.0, "iv": 2.0721, "open_interest": 0.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0164, "vega": 0.0262, "theta": -0.0105, "rho": -0.0654, "theo": 10.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CRMX270617C00017000", "bid": 2.85, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 2.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0192, "vega": 0.0277, "theta": -0.014, "rho": 0.0109, "theo": 4.6523, "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": 4.37500011920929}, {"option": "CRMX270617P00017000", "bid": 9.5, "bid_size": 1.0, "ask": 13.6, "ask_size": 16.0, "iv": 2.1087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0167, "vega": 0.0267, "theta": -0.0106, "rho": -0.0693, "theo": 11.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CRMX270617C00018000", "bid": 2.75, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 2.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0194, "vega": 0.0281, "theta": -0.0142, "rho": 0.0109, "theo": 4.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "CRMX270617P00018000", "bid": 10.4, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 2.086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0169, "vega": 0.0271, "theta": -0.0107, "rho": -0.073, "theo": 12.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "CRMX270617C00019000", "bid": 2.65, "bid_size": 1.0, "ask": 6.3, "ask_size": 15.0, "iv": 2.1209, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0194, "vega": 0.0285, "theta": -0.0143, "rho": 0.0109, "theo": 4.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CRMX270617P00019000", "bid": 11.2, "bid_size": 1.0, "ask": 15.3, "ask_size": 16.0, "iv": 2.0978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0172, "vega": 0.0275, "theta": -0.0107, "rho": -0.0769, "theo": 13.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CRMX270617C00020000", "bid": 2.5, "bid_size": 1.0, "ask": 6.2, "ask_size": 15.0, "iv": 2.1174, "open_interest": 0.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0195, "vega": 0.0288, "theta": -0.0144, "rho": 0.0109, "theo": 4.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CRMX270617P00020000", "bid": 12.1, "bid_size": 1.0, "ask": 16.2, "ask_size": 16.0, "iv": 2.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0174, "vega": 0.0278, "theta": -0.0108, "rho": -0.0805, "theo": 14.1444, "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": 14.25}, {"option": "CRMX270617C00021000", "bid": 2.4, "bid_size": 1.0, "ask": 6.1, "ask_size": 15.0, "iv": 2.1204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0196, "vega": 0.0291, "theta": -0.0146, "rho": 0.0109, "theo": 4.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499989271164}, {"option": "CRMX270617P00021000", "bid": 13.0, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 2.0789, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0176, "vega": 0.0282, "theta": -0.0108, "rho": -0.0843, "theo": 15.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "CRMX270617C00022000", "bid": 2.3, "bid_size": 1.0, "ask": 6.0, "ask_size": 15.0, "iv": 2.1213, "open_interest": 0.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0196, "vega": 0.0293, "theta": -0.0146, "rho": 0.0109, "theo": 4.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "CRMX270617P00022000", "bid": 13.8, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 2.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0178, "vega": 0.0284, "theta": -0.0108, "rho": -0.0879, "theo": 15.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "CRMX270617C00023000", "bid": 2.15, "bid_size": 1.0, "ask": 5.9, "ask_size": 15.0, "iv": 2.1119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5586, "gamma": 0.0196, "vega": 0.0296, "theta": -0.0147, "rho": 0.0109, "theo": 4.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CRMX270617P00023000", "bid": 14.7, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 2.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.323, "gamma": 0.018, "vega": 0.0287, "theta": -0.0108, "rho": -0.0912, "theo": 16.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "CRMX270617C00024000", "bid": 2.1, "bid_size": 1.0, "ask": 5.8, "ask_size": 15.0, "iv": 2.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0197, "vega": 0.0298, "theta": -0.0148, "rho": 0.0109, "theo": 3.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "CRMX270617P00024000", "bid": 15.6, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 2.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0181, "vega": 0.0289, "theta": -0.0107, "rho": -0.0944, "theo": 17.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "CRMX270617C00025000", "bid": 2.05, "bid_size": 1.0, "ask": 6.1, "ask_size": 15.0, "iv": 2.1897, "open_interest": 0.0, "volume": 0.0, "delta": 0.5411, "gamma": 0.0197, "vega": 0.03, "theta": -0.0149, "rho": 0.0109, "theo": 3.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:14:19", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "CRMX270617P00025000", "bid": 16.5, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 2.0569, "open_interest": 0.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0183, "vega": 0.0291, "theta": -0.0107, "rho": -0.0981, "theo": 18.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CRMX2261120C00001000", "bid": 0.05, "bid_size": 702.0, "ask": 3.8, "ask_size": 282.0, "iv": 5.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0107, "vega": 0.002, "theta": -0.0436, "rho": 0.0011, "theo": 1.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CRMX2261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0107, "vega": 0.002, "theta": -0.0445, "rho": -0.0003, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 274.0, "iv": 6.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0447, "vega": 0.0051, "theta": -0.0685, "rho": 0.0019, "theo": 1.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "CRMX2261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0448, "vega": 0.0051, "theta": -0.069, "rho": -0.0008, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 280.0, "iv": 2.8, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0703, "vega": 0.0078, "theta": -0.103, "rho": 0.0015, "theo": 0.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 280.0, "iv": 4.6301, "open_interest": 3.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0704, "vega": 0.0078, "theta": -0.103, "rho": -0.0022, "theo": 0.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "CRMX2261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 3.6267, "open_interest": 0.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0584, "vega": 0.0074, "theta": -0.1129, "rho": 0.0011, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 280.0, "iv": 4.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0586, "vega": 0.0074, "theta": -0.1126, "rho": -0.0034, "theo": 1.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "CRMX2261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.2833, "gamma": 0.047, "vega": 0.0066, "theta": -0.1098, "rho": 0.0008, "theo": 0.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261120P00005000", "bid": 0.25, "bid_size": 702.0, "ask": 4.3, "ask_size": 278.0, "iv": 2.7472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0471, "vega": 0.0066, "theta": -0.1091, "rho": -0.0043, "theo": 2.4066, "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": 2.44999992847443}, {"option": "CRMX2261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 5.0892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0388, "vega": 0.0058, "theta": -0.103, "rho": 0.0006, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261120P00006000", "bid": 1.2, "bid_size": 280.0, "ask": 5.3, "ask_size": 282.0, "iv": 3.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0389, "vega": 0.0058, "theta": -0.1018, "rho": -0.0051, "theo": 3.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "CRMX2261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 5.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0327, "vega": 0.0052, "theta": -0.0953, "rho": 0.0005, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261120P00007000", "bid": 2.2, "bid_size": 280.0, "ask": 6.3, "ask_size": 277.0, "iv": 3.4763, "open_interest": 5.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0329, "vega": 0.0052, "theta": -0.0939, "rho": -0.0056, "theo": 4.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-19T12:22:51", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CRMX2261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 5.9797, "open_interest": 10.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0282, "vega": 0.0046, "theta": -0.0879, "rho": 0.0004, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261120P00008000", "bid": 3.1, "bid_size": 282.0, "ask": 7.3, "ask_size": 282.0, "iv": 3.0842, "open_interest": 1.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0284, "vega": 0.0046, "theta": -0.0862, "rho": -0.006, "theo": 5.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CRMX2261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 6.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0246, "vega": 0.0042, "theta": -0.081, "rho": 0.0004, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-23T14:56:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261120P00009000", "bid": 4.2, "bid_size": 281.0, "ask": 8.3, "ask_size": 277.0, "iv": 4.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0249, "vega": 0.0041, "theta": -0.0791, "rho": -0.0065, "theo": 6.2781, "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": 6.34999990463257}, {"option": "CRMX2261218C00001000", "bid": 0.05, "bid_size": 702.0, "ask": 3.9, "ask_size": 282.0, "iv": 3.147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0107, "vega": 0.0042, "theta": -0.0142, "rho": 0.0034, "theo": 1.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "CRMX2261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 5.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0108, "vega": 0.0042, "theta": -0.015, "rho": -0.001, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 280.0, "iv": 3.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.037, "vega": 0.0102, "theta": -0.0259, "rho": 0.0052, "theo": 1.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "CRMX2261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 280.0, "iv": 3.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0371, "vega": 0.0102, "theta": -0.0263, "rho": -0.0032, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218C00003000", "bid": 0.3, "bid_size": 126.0, "ask": 0.95, "ask_size": 126.0, "iv": 1.8532, "open_interest": 56.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0482, "vega": 0.0142, "theta": -0.0395, "rho": 0.0045, "theo": 0.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "CRMX2261218P00003000", "bid": 0.5, "bid_size": 126.0, "ask": 2.0, "ask_size": 280.0, "iv": 3.236, "open_interest": 4.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0485, "vega": 0.0142, "theta": -0.0397, "rho": -0.0072, "theo": 0.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CRMX2261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 280.0, "iv": 3.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.044, "vega": 0.0148, "theta": -0.047, "rho": 0.0037, "theo": 0.5852, "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": 0.375}, {"option": "CRMX2261218P00004000", "bid": 0.1, "bid_size": 701.0, "ask": 3.0, "ask_size": 280.0, "iv": 1.9795, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0444, "vega": 0.0148, "theta": -0.0469, "rho": -0.0106, "theo": 1.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CRMX2261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 280.0, "iv": 2.6248, "open_interest": 5.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0394, "vega": 0.0146, "theta": -0.0506, "rho": 0.0032, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-22T13:16:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00005000", "bid": 0.3, "bid_size": 281.0, "ask": 4.6, "ask_size": 280.0, "iv": 2.1481, "open_interest": 1.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0398, "vega": 0.0145, "theta": -0.0503, "rho": -0.0134, "theo": 2.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T12:06:06", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CRMX2261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 280.0, "iv": 2.9611, "open_interest": 5.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0358, "vega": 0.0141, "theta": -0.0524, "rho": 0.0028, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-22T13:17:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00006000", "bid": 1.25, "bid_size": 280.0, "ask": 5.3, "ask_size": 281.0, "iv": 1.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.0362, "vega": 0.014, "theta": -0.0518, "rho": -0.0159, "theo": 3.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "CRMX2261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 280.0, "iv": 3.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.3506, "gamma": 0.0329, "vega": 0.0137, "theta": -0.0532, "rho": 0.0025, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00007000", "bid": 2.2, "bid_size": 278.0, "ask": 6.5, "ask_size": 280.0, "iv": 2.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0334, "vega": 0.0135, "theta": -0.0524, "rho": -0.018, "theo": 4.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "CRMX2261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 3.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0306, "vega": 0.0132, "theta": -0.0535, "rho": 0.0023, "theo": 0.3783, "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": 0.375}, {"option": "CRMX2261218P00008000", "bid": 3.1, "bid_size": 278.0, "ask": 7.1, "ask_size": 281.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0312, "vega": 0.013, "theta": -0.0525, "rho": -0.02, "theo": 5.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CRMX2261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 3.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0288, "vega": 0.0128, "theta": -0.0535, "rho": 0.0022, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00009000", "bid": 4.2, "bid_size": 281.0, "ask": 8.2, "ask_size": 281.0, "iv": 1.9922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0294, "vega": 0.0126, "theta": -0.0522, "rho": -0.0217, "theo": 6.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CRMX2261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 3.4888, "open_interest": 76.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0272, "vega": 0.0124, "theta": -0.0532, "rho": 0.002, "theo": 0.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:36:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00010000", "bid": 5.2, "bid_size": 282.0, "ask": 9.2, "ask_size": 282.0, "iv": 2.1328, "open_interest": 3.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0278, "vega": 0.0122, "theta": -0.0517, "rho": -0.0237, "theo": 7.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CRMX2261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 3.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0258, "vega": 0.0121, "theta": -0.0528, "rho": 0.0019, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00011000", "bid": 6.2, "bid_size": 275.0, "ask": 10.2, "ask_size": 274.0, "iv": 2.2584, "open_interest": 1.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0265, "vega": 0.0117, "theta": -0.0511, "rho": -0.0249, "theo": 8.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CRMX2261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 3.7508, "open_interest": 2.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0246, "vega": 0.0118, "theta": -0.0524, "rho": 0.0018, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00012000", "bid": 7.2, "bid_size": 281.0, "ask": 11.3, "ask_size": 280.0, "iv": 2.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0254, "vega": 0.0114, "theta": -0.0504, "rho": -0.0266, "theo": 9.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CRMX2261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 3.8622, "open_interest": 2.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0236, "vega": 0.0114, "theta": -0.0518, "rho": 0.0017, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00013000", "bid": 8.2, "bid_size": 281.0, "ask": 12.3, "ask_size": 280.0, "iv": 2.858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0244, "vega": 0.0111, "theta": -0.0496, "rho": -0.0277, "theo": 10.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CRMX2261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 3.9636, "open_interest": 0.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0227, "vega": 0.0112, "theta": -0.0513, "rho": 0.0016, "theo": 0.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00014000", "bid": 9.2, "bid_size": 274.0, "ask": 13.4, "ask_size": 274.0, "iv": 3.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0235, "vega": 0.0107, "theta": -0.0489, "rho": -0.0291, "theo": 11.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CRMX2261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.0564, "open_interest": 0.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0218, "vega": 0.0109, "theta": -0.0507, "rho": 0.0016, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00015000", "bid": 10.2, "bid_size": 281.0, "ask": 14.3, "ask_size": 280.0, "iv": 3.052, "open_interest": 2.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0227, "vega": 0.0104, "theta": -0.048, "rho": -0.0298, "theo": 12.3808, "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": 12.4500002861023}, {"option": "CRMX2261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.1421, "open_interest": 3.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0211, "vega": 0.0106, "theta": -0.0501, "rho": 0.0015, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-23T13:04:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00016000", "bid": 11.2, "bid_size": 281.0, "ask": 15.3, "ask_size": 280.0, "iv": 3.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.022, "vega": 0.0101, "theta": -0.0473, "rho": -0.0314, "theo": 13.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "CRMX2261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0204, "vega": 0.0104, "theta": -0.0495, "rho": 0.0015, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:50:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00017000", "bid": 12.2, "bid_size": 281.0, "ask": 16.3, "ask_size": 281.0, "iv": 3.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0214, "vega": 0.0098, "theta": -0.0465, "rho": -0.0323, "theo": 14.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "CRMX2261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.2954, "open_interest": 15.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0197, "vega": 0.0102, "theta": -0.049, "rho": 0.0014, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00018000", "bid": 13.2, "bid_size": 282.0, "ask": 17.3, "ask_size": 281.0, "iv": 3.2966, "open_interest": 1.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0208, "vega": 0.0096, "theta": -0.0457, "rho": -0.0332, "theo": 15.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "CRMX2261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.3646, "open_interest": 3.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0192, "vega": 0.01, "theta": -0.0484, "rho": 0.0014, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00019000", "bid": 15.9, "bid_size": 3.0, "ask": 17.0, "ask_size": 222.0, "iv": 4.5773, "open_interest": 2.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0203, "vega": 0.0094, "theta": -0.0449, "rho": -0.0346, "theo": 16.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CRMX2261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 281.0, "iv": 4.3468, "open_interest": 2.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0186, "vega": 0.0098, "theta": -0.0478, "rho": 0.0013, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00020000", "bid": 15.2, "bid_size": 322.0, "ask": 19.3, "ask_size": 293.0, "iv": 3.4365, "open_interest": 56.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0198, "vega": 0.0091, "theta": -0.0441, "rho": -0.0345, "theo": 17.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CRMX2261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0181, "vega": 0.0096, "theta": -0.0472, "rho": 0.0013, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00021000", "bid": 16.2, "bid_size": 281.0, "ask": 20.3, "ask_size": 281.0, "iv": 3.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0194, "vega": 0.0088, "theta": -0.0434, "rho": -0.0346, "theo": 18.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CRMX2261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.5488, "open_interest": 8.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0176, "vega": 0.0094, "theta": -0.0467, "rho": 0.0012, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00022000", "bid": 17.2, "bid_size": 274.0, "ask": 21.3, "ask_size": 273.0, "iv": 3.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.019, "vega": 0.0086, "theta": -0.0427, "rho": -0.0363, "theo": 19.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CRMX2261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.6037, "open_interest": 8.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0172, "vega": 0.0092, "theta": -0.0461, "rho": 0.0012, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00023000", "bid": 18.2, "bid_size": 282.0, "ask": 22.3, "ask_size": 281.0, "iv": 3.6206, "open_interest": 2.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0186, "vega": 0.0084, "theta": -0.042, "rho": -0.0368, "theo": 20.3097, "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": 20.4499998092651}, {"option": "CRMX2261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0168, "vega": 0.0091, "theta": -0.0456, "rho": 0.0012, "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": 0.375}, {"option": "CRMX2261218P00024000", "bid": 19.2, "bid_size": 281.0, "ask": 23.3, "ask_size": 281.0, "iv": 3.6767, "open_interest": 3.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0183, "vega": 0.0082, "theta": -0.0414, "rho": -0.0376, "theo": 21.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "CRMX2261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.7055, "open_interest": 5.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0164, "vega": 0.0089, "theta": -0.0451, "rho": 0.0012, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00025000", "bid": 20.2, "bid_size": 281.0, "ask": 24.4, "ask_size": 282.0, "iv": 4.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.018, "vega": 0.008, "theta": -0.0407, "rho": -0.038, "theo": 22.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CRMX2261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.7529, "open_interest": 5.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0161, "vega": 0.0088, "theta": -0.0446, "rho": 0.0011, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-25T14:23:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00026000", "bid": 21.2, "bid_size": 281.0, "ask": 25.3, "ask_size": 282.0, "iv": 3.7822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0177, "vega": 0.0078, "theta": -0.04, "rho": -0.0387, "theo": 23.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CRMX2261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.7982, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0157, "vega": 0.0086, "theta": -0.0441, "rho": 0.0011, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00027000", "bid": 22.2, "bid_size": 282.0, "ask": 26.5, "ask_size": 281.0, "iv": 4.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0174, "vega": 0.0078, "theta": -0.0393, "rho": -0.0399, "theo": 24.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "CRMX2261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0154, "vega": 0.0085, "theta": -0.0436, "rho": 0.0011, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00028000", "bid": 23.2, "bid_size": 274.0, "ask": 27.5, "ask_size": 274.0, "iv": 4.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0172, "vega": 0.0075, "theta": -0.0387, "rho": -0.0383, "theo": 25.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "CRMX2261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0151, "vega": 0.0084, "theta": -0.0432, "rho": 0.001, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00029000", "bid": 24.2, "bid_size": 281.0, "ask": 28.3, "ask_size": 282.0, "iv": 3.9261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.017, "vega": 0.0073, "theta": -0.0382, "rho": -0.0386, "theo": 26.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "CRMX2261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.9233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0148, "vega": 0.0082, "theta": -0.0427, "rho": 0.001, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00030000", "bid": 25.2, "bid_size": 282.0, "ask": 29.5, "ask_size": 281.0, "iv": 4.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0168, "vega": 0.007, "theta": -0.0377, "rho": -0.0379, "theo": 27.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "CRMX2261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 4.9617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0145, "vega": 0.0081, "theta": -0.0423, "rho": 0.001, "theo": 0.1619, "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": 0.375}, {"option": "CRMX2261218P00031000", "bid": 26.2, "bid_size": 274.0, "ask": 30.5, "ask_size": 274.0, "iv": 4.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0165, "vega": 0.0069, "theta": -0.0371, "rho": -0.0392, "theo": 28.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "CRMX2261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1186.0, "iv": 4.9988, "open_interest": 135.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0142, "vega": 0.008, "theta": -0.0418, "rho": 0.001, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00032000", "bid": 27.2, "bid_size": 274.0, "ask": 31.5, "ask_size": 274.0, "iv": 4.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0163, "vega": 0.0068, "theta": -0.0366, "rho": -0.0394, "theo": 29.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "CRMX2261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 5.0345, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.014, "vega": 0.0079, "theta": -0.0414, "rho": 0.001, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00033000", "bid": 28.2, "bid_size": 282.0, "ask": 32.5, "ask_size": 281.0, "iv": 4.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0161, "vega": 0.0066, "theta": -0.036, "rho": -0.0403, "theo": 30.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "CRMX2261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 5.069, "open_interest": 1.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0138, "vega": 0.0078, "theta": -0.041, "rho": 0.001, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00034000", "bid": 29.2, "bid_size": 281.0, "ask": 33.5, "ask_size": 281.0, "iv": 4.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0159, "vega": 0.0065, "theta": -0.0355, "rho": -0.0407, "theo": 31.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "CRMX2261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 5.1024, "open_interest": 34.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0135, "vega": 0.0077, "theta": -0.0406, "rho": 0.0009, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00035000", "bid": 30.2, "bid_size": 282.0, "ask": 34.5, "ask_size": 281.0, "iv": 4.689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0158, "vega": 0.0063, "theta": -0.035, "rho": -0.0396, "theo": 32.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "CRMX2261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 5.2543, "open_interest": 2.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0125, "vega": 0.0072, "theta": -0.0387, "rho": 0.0008, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2261218P00040000", "bid": 35.2, "bid_size": 281.0, "ask": 39.5, "ask_size": 281.0, "iv": 4.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0151, "vega": 0.0056, "theta": -0.0331, "rho": -0.0389, "theo": 37.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "CRMX2270319C00001000", "bid": 0.05, "bid_size": 703.0, "ask": 4.0, "ask_size": 280.0, "iv": 2.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0101, "vega": 0.0092, "theta": -0.0086, "rho": 0.0052, "theo": 2.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "CRMX2270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0089, "vega": 0.0094, "theta": -0.0083, "rho": -0.0062, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMX2270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 274.0, "iv": 2.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.02, "vega": 0.0177, "theta": -0.014, "rho": 0.0085, "theo": 1.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "CRMX2270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 702.0, "iv": 3.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.019, "vega": 0.0177, "theta": -0.0137, "rho": -0.0157, "theo": 0.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "CRMX2270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 280.0, "iv": 2.8273, "open_interest": 0.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0232, "vega": 0.0221, "theta": -0.0182, "rho": 0.009, "theo": 1.243, "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": 1.02500000037253}, {"option": "CRMX2270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 702.0, "iv": 2.665, "open_interest": 1.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0227, "vega": 0.022, "theta": -0.0176, "rho": -0.0264, "theo": 1.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CRMX2270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 280.0, "iv": 2.9001, "open_interest": 0.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0239, "vega": 0.0241, "theta": -0.0208, "rho": 0.0088, "theo": 1.1012, "change": 0.0, "open": 0.0, "high": 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": "CRMX2270319P00004000", "bid": 0.6, "bid_size": 281.0, "ask": 4.0, "ask_size": 701.0, "iv": 2.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0237, "vega": 0.0241, "theta": -0.02, "rho": -0.0364, "theo": 2.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "CRMX2270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 42.0, "iv": 1.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.0239, "vega": 0.0251, "theta": -0.0224, "rho": 0.0085, "theo": 1.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CRMX2270319P00005000", "bid": 2.4, "bid_size": 3.0, "ask": 3.7, "ask_size": 84.0, "iv": 2.2245, "open_interest": 5.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.024, "vega": 0.0251, "theta": -0.0215, "rho": -0.0453, "theo": 3.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T14:57:50", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CRMX2270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 210.0, "iv": 3.0345, "open_interest": 2.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0237, "vega": 0.0256, "theta": -0.0235, "rho": 0.0081, "theo": 0.929, "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": 1.0}, {"option": "CRMX2270319P00006000", "bid": 1.65, "bid_size": 280.0, "ask": 5.8, "ask_size": 210.0, "iv": 1.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.024, "vega": 0.0256, "theta": -0.0223, "rho": -0.0536, "theo": 4.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "CRMX2270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 210.0, "iv": 3.0912, "open_interest": 1.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0233, "vega": 0.0259, "theta": -0.0243, "rho": 0.0079, "theo": 0.8693, "change": 0.0, "open": 0.0, "high": 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": "CRMX2270319P00007000", "bid": 2.55, "bid_size": 280.0, "ask": 6.7, "ask_size": 211.0, "iv": 1.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0239, "vega": 0.0259, "theta": -0.0229, "rho": -0.0608, "theo": 5.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "CRMX2270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 126.0, "iv": 3.1264, "open_interest": 0.0, "volume": 0.0, "delta": 0.501, "gamma": 0.023, "vega": 0.026, "theta": -0.0248, "rho": 0.0076, "theo": 0.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-14T13:57:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRMX2270319P00008000", "bid": 3.4, "bid_size": 280.0, "ask": 7.6, "ask_size": 211.0, "iv": 1.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0238, "vega": 0.026, "theta": -0.0232, "rho": -0.0679, "theo": 6.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CRMX2270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 126.0, "iv": 3.1863, "open_interest": 2.0, "volume": 2.0, "delta": 0.479, "gamma": 0.0226, "vega": 0.026, "theta": -0.0252, "rho": 0.0074, "theo": 0.7769, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:12:25", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "CRMX2270319P00009000", "bid": 4.4, "bid_size": 280.0, "ask": 8.6, "ask_size": 212.0, "iv": 1.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0236, "vega": 0.026, "theta": -0.0233, "rho": -0.0745, "theo": 6.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CRMX2270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 126.0, "iv": 3.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0223, "vega": 0.0259, "theta": -0.0254, "rho": 0.0072, "theo": 0.7401, "change": 0.0, "open": 0.0, "high": 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": "CRMX2270319P00010000", "bid": 5.3, "bid_size": 280.0, "ask": 9.6, "ask_size": 210.0, "iv": 1.8018, "open_interest": 3.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0234, "vega": 0.0259, "theta": -0.0234, "rho": -0.0803, "theo": 7.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CRMX2270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 126.0, "iv": 3.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0219, "vega": 0.0258, "theta": -0.0255, "rho": 0.007, "theo": 0.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX2270319P00011000", "bid": 6.3, "bid_size": 274.0, "ask": 10.6, "ask_size": 206.0, "iv": 1.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0233, "vega": 0.0257, "theta": -0.0233, "rho": -0.0859, "theo": 8.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CRMX2270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 126.0, "iv": 3.3405, "open_interest": 1.0, "volume": 0.0, "delta": 0.4273, "gamma": 0.0216, "vega": 0.0256, "theta": -0.0256, "rho": 0.0068, "theo": 0.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX2270319P00012000", "bid": 7.3, "bid_size": 280.0, "ask": 11.5, "ask_size": 212.0, "iv": 1.8689, "open_interest": 0.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0231, "vega": 0.0255, "theta": -0.0232, "rho": -0.0913, "theo": 9.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CRMX2270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 126.0, "iv": 3.403, "open_interest": 4.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0212, "vega": 0.0254, "theta": -0.0257, "rho": 0.0066, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX2270319P00013000", "bid": 8.2, "bid_size": 281.0, "ask": 12.4, "ask_size": 212.0, "iv": 1.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.023, "vega": 0.0253, "theta": -0.023, "rho": -0.0954, "theo": 10.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CRMX2270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 126.0, "iv": 3.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0209, "vega": 0.0253, "theta": -0.0257, "rho": 0.0065, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX2270319P00014000", "bid": 9.2, "bid_size": 273.0, "ask": 13.5, "ask_size": 205.0, "iv": 1.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0228, "vega": 0.0251, "theta": -0.0228, "rho": -0.1008, "theo": 11.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CRMX2270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 126.0, "iv": 3.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0206, "vega": 0.0251, "theta": -0.0256, "rho": 0.0064, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX2270319P00015000", "bid": 10.2, "bid_size": 274.0, "ask": 14.5, "ask_size": 205.0, "iv": 1.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0227, "vega": 0.0248, "theta": -0.0226, "rho": -0.1046, "theo": 12.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CRMX2270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 126.0, "iv": 3.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0203, "vega": 0.0249, "theta": -0.0256, "rho": 0.0062, "theo": 0.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMX2270319P00016000", "bid": 11.2, "bid_size": 274.0, "ask": 15.5, "ask_size": 207.0, "iv": 2.0175, "open_interest": 1.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.0226, "vega": 0.0245, "theta": -0.0223, "rho": -0.1084, "theo": 13.7072, "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": 13.0999999046326}], "symbol": "CRMX", "security_type": "stock", "exchange_id": 3, "current_price": 11.21, "price_change": 0.48, "price_change_percent": 4.4734, "bid": 11.2, "ask": 11.31, "bid_size": 300, "ask_size": 100, "open": 10.65, "high": 11.7, "low": 10.35, "close": 11.21, "prev_day_close": 10.73, "volume": 24769, "iv30": 206.964, "iv30_change": -5.303, "iv30_change_percent": -2.4983, "seqno": 10410284213, "last_trade_time": "2026-11-09T15:56:04", "tick": "up"}, "symbol": "CRMX"}