{"timestamp": "2026-11-11 00:16:20", "data": {"options": [{"option": "CRPT261120C00004000", "bid": 6.8, "bid_size": 84.0, "ask": 9.1, "ask_size": 307.0, "iv": 3.8064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0083, "vega": 0.0014, "theta": -0.0297, "rho": 0.0011, "theo": 8.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CRPT261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 6.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0083, "vega": 0.0014, "theta": -0.0307, "rho": -0.0002, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120C00005000", "bid": 5.8, "bid_size": 84.0, "ask": 8.1, "ask_size": 307.0, "iv": 3.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0127, "vega": 0.0018, "theta": -0.033, "rho": 0.0014, "theo": 7.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CRPT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 5.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0127, "vega": 0.0018, "theta": -0.0339, "rho": -0.0002, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120C00006000", "bid": 4.8, "bid_size": 84.0, "ask": 7.1, "ask_size": 310.0, "iv": 2.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.019, "vega": 0.0023, "theta": -0.036, "rho": 0.0017, "theo": 6.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CRPT261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 4.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.019, "vega": 0.0024, "theta": -0.0368, "rho": -0.0003, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120C00007000", "bid": 3.8, "bid_size": 84.0, "ask": 6.1, "ask_size": 310.0, "iv": 1.9835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.028, "vega": 0.0029, "theta": -0.0387, "rho": 0.0019, "theo": 5.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CRPT261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 3.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0281, "vega": 0.0029, "theta": -0.0394, "rho": -0.0004, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120C00008000", "bid": 2.75, "bid_size": 84.0, "ask": 5.1, "ask_size": 310.0, "iv": 1.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0415, "vega": 0.0037, "theta": -0.0412, "rho": 0.0021, "theo": 4.1629, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 3.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0415, "vega": 0.0037, "theta": -0.0417, "rho": -0.0005, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120C00009000", "bid": 1.75, "bid_size": 84.0, "ask": 4.1, "ask_size": 307.0, "iv": 1.0352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0621, "vega": 0.0046, "theta": -0.0433, "rho": 0.0023, "theo": 3.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CRPT261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 315.0, "iv": 2.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0622, "vega": 0.0046, "theta": -0.0437, "rho": -0.0006, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120C00010000", "bid": 0.9, "bid_size": 84.0, "ask": 3.3, "ask_size": 307.0, "iv": 1.1662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0942, "vega": 0.0057, "theta": -0.045, "rho": 0.0023, "theo": 2.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "CRPT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 713.0, "iv": 1.9023, "open_interest": 0.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0945, "vega": 0.0057, "theta": -0.0453, "rho": -0.0008, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120C00011000", "bid": 0.05, "bid_size": 84.0, "ask": 2.4, "ask_size": 310.0, "iv": 0.9161, "open_interest": 0.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.1402, "vega": 0.007, "theta": -0.0461, "rho": 0.0022, "theo": 1.483, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 713.0, "iv": 1.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.1407, "vega": 0.007, "theta": -0.0464, "rho": -0.0012, "theo": 0.5951, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 312.0, "iv": 1.1473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.172, "vega": 0.0078, "theta": -0.047, "rho": 0.0017, "theo": 0.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRPT261120P00012000", "bid": 0.15, "bid_size": 331.0, "ask": 1.3, "ask_size": 486.0, "iv": 0.8449, "open_interest": 2.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.1728, "vega": 0.0078, "theta": -0.0471, "rho": -0.0017, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:23:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRPT261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 452.0, "iv": 1.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.152, "vega": 0.0075, "theta": -0.048, "rho": 0.0013, "theo": 0.5761, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00013000", "bid": 0.15, "bid_size": 96.0, "ask": 2.4, "ask_size": 116.0, "iv": 0.6609, "open_interest": 2.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.1527, "vega": 0.0074, "theta": -0.048, "rho": -0.0022, "theo": 1.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T11:23:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRPT261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 860.0, "iv": 1.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.1202, "vega": 0.0067, "theta": -0.0486, "rho": 0.001, "theo": 0.448, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00014000", "bid": 0.9, "bid_size": 96.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.5939, "open_interest": 1.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.1207, "vega": 0.0067, "theta": -0.0485, "rho": -0.0025, "theo": 2.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T10:27:06", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "CRPT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 1.9623, "open_interest": 11.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.096, "vega": 0.006, "theta": -0.0487, "rho": 0.0008, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T11:20:42", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRPT261120P00015000", "bid": 2.3, "bid_size": 96.0, "ask": 3.9, "ask_size": 124.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0964, "vega": 0.006, "theta": -0.0485, "rho": -0.0028, "theo": 3.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-22T09:39:36", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "CRPT261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 2.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.199, "gamma": 0.079, "vega": 0.0055, "theta": -0.0486, "rho": 0.0007, "theo": 0.3354, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00016000", "bid": 2.85, "bid_size": 96.0, "ask": 5.2, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0794, "vega": 0.0054, "theta": -0.0482, "rho": -0.0029, "theo": 4.4486, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 2.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0668, "vega": 0.005, "theta": -0.0482, "rho": 0.0006, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00017000", "bid": 3.9, "bid_size": 96.0, "ask": 6.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0671, "vega": 0.005, "theta": -0.0478, "rho": -0.003, "theo": 5.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CRPT261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 2.6758, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0577, "vega": 0.0047, "theta": -0.0478, "rho": 0.0005, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00018000", "bid": 4.9, "bid_size": 96.0, "ask": 7.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.058, "vega": 0.0046, "theta": -0.0472, "rho": -0.0032, "theo": 6.3935, "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": 5.84999990463257}, {"option": "CRPT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 2.8703, "open_interest": 1.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0507, "vega": 0.0044, "theta": -0.0473, "rho": 0.0004, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T10:20:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRPT261120P00019000", "bid": 5.9, "bid_size": 96.0, "ask": 8.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.051, "vega": 0.0043, "theta": -0.0466, "rho": -0.0033, "theo": 7.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CRPT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 3.0494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0452, "vega": 0.0041, "theta": -0.0468, "rho": 0.0004, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00020000", "bid": 6.7, "bid_size": 96.0, "ask": 9.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0456, "vega": 0.004, "theta": -0.046, "rho": -0.0034, "theo": 8.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CRPT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 3.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0408, "vega": 0.0039, "theta": -0.0462, "rho": 0.0004, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00021000", "bid": 7.5, "bid_size": 96.0, "ask": 10.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0411, "vega": 0.0038, "theta": -0.0454, "rho": -0.0036, "theo": 9.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "CRPT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 3.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0372, "vega": 0.0037, "theta": -0.0457, "rho": 0.0004, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00022000", "bid": 8.4, "bid_size": 96.0, "ask": 11.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0375, "vega": 0.0036, "theta": -0.0448, "rho": -0.0037, "theo": 10.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "CRPT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 3.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0341, "vega": 0.0035, "theta": -0.0451, "rho": 0.0003, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00023000", "bid": 9.2, "bid_size": 96.0, "ask": 12.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0345, "vega": 0.0034, "theta": -0.0442, "rho": -0.0037, "theo": 11.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CRPT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 3.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0316, "vega": 0.0034, "theta": -0.0446, "rho": 0.0003, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00024000", "bid": 10.2, "bid_size": 96.0, "ask": 13.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0319, "vega": 0.0033, "theta": -0.0436, "rho": -0.0038, "theo": 12.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CRPT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 3.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0294, "vega": 0.0032, "theta": -0.0441, "rho": 0.0003, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 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": "CRPT261120P00025000", "bid": 11.1, "bid_size": 96.0, "ask": 14.2, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0297, "vega": 0.0032, "theta": -0.043, "rho": -0.004, "theo": 13.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CRPT261218C00005000", "bid": 5.7, "bid_size": 21.0, "ask": 8.2, "ask_size": 201.0, "iv": 1.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0138, "vega": 0.0046, "theta": -0.013, "rho": 0.0043, "theo": 7.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CRPT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 2.8715, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0138, "vega": 0.0046, "theta": -0.0138, "rho": -0.001, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218C00006000", "bid": 4.7, "bid_size": 21.0, "ask": 7.2, "ask_size": 209.0, "iv": 1.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0199, "vega": 0.0057, "theta": -0.0141, "rho": 0.0051, "theo": 6.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CRPT261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 304.0, "iv": 2.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.02, "vega": 0.0057, "theta": -0.0147, "rho": -0.0013, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218C00007000", "bid": 3.6, "bid_size": 49.0, "ask": 6.2, "ask_size": 201.0, "iv": 0.7681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0283, "vega": 0.007, "theta": -0.015, "rho": 0.0058, "theo": 5.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CRPT261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 1.9922, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0284, "vega": 0.007, "theta": -0.0155, "rho": -0.0017, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218C00008000", "bid": 2.7, "bid_size": 80.0, "ask": 5.2, "ask_size": 309.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0399, "vega": 0.0085, "theta": -0.0157, "rho": 0.0064, "theo": 4.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "CRPT261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 315.0, "iv": 1.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.04, "vega": 0.0085, "theta": -0.0161, "rho": -0.0021, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218C00009000", "bid": 2.2, "bid_size": 84.0, "ask": 3.8, "ask_size": 244.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0559, "vega": 0.0102, "theta": -0.0163, "rho": 0.0068, "theo": 3.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CRPT261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 713.0, "iv": 1.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0561, "vega": 0.0102, "theta": -0.0166, "rho": -0.0027, "theo": 0.5824, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218C00010000", "bid": 1.0, "bid_size": 80.0, "ask": 3.6, "ask_size": 305.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0775, "vega": 0.0121, "theta": -0.0167, "rho": 0.0069, "theo": 2.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "CRPT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 713.0, "iv": 1.1269, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0778, "vega": 0.0121, "theta": -0.017, "rho": -0.0036, "theo": 0.7209, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218C00011000", "bid": 0.3, "bid_size": 99.0, "ask": 2.85, "ask_size": 310.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.1023, "vega": 0.014, "theta": -0.017, "rho": 0.0065, "theo": 1.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "CRPT261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 713.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.1028, "vega": 0.014, "theta": -0.0172, "rho": -0.0047, "theo": 0.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CRPT261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 564.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.118, "vega": 0.0152, "theta": -0.0174, "rho": 0.0057, "theo": 1.2891, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00012000", "bid": 0.5, "bid_size": 284.0, "ask": 1.65, "ask_size": 354.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.1188, "vega": 0.0152, "theta": -0.0175, "rho": -0.0062, "theo": 1.3814, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 861.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.1139, "vega": 0.0151, "theta": -0.0179, "rho": 0.0046, "theo": 0.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRPT261218P00013000", "bid": 0.4, "bid_size": 92.0, "ask": 2.9, "ask_size": 308.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.1149, "vega": 0.015, "theta": -0.0179, "rho": -0.0075, "theo": 2.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "CRPT261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 861.0, "iv": 1.0073, "open_interest": 0.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.1002, "vega": 0.0143, "theta": -0.0183, "rho": 0.0038, "theo": 0.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRPT261218P00014000", "bid": 1.2, "bid_size": 92.0, "ask": 3.6, "ask_size": 80.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.1012, "vega": 0.0143, "theta": -0.0183, "rho": -0.0085, "theo": 2.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "CRPT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 644.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0866, "vega": 0.0135, "theta": -0.0187, "rho": 0.0032, "theo": 0.6694, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00015000", "bid": 2.05, "bid_size": 92.0, "ask": 4.6, "ask_size": 80.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0876, "vega": 0.0134, "theta": -0.0186, "rho": -0.0094, "theo": 3.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CRPT261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1768.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0754, "vega": 0.0127, "theta": -0.0189, "rho": 0.0028, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00016000", "bid": 2.95, "bid_size": 92.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0764, "vega": 0.0125, "theta": -0.0188, "rho": -0.0101, "theo": 4.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "CRPT261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1768.0, "iv": 1.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0665, "vega": 0.012, "theta": -0.0191, "rho": 0.0025, "theo": 0.5515, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00017000", "bid": 3.7, "bid_size": 92.0, "ask": 6.3, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0675, "vega": 0.0118, "theta": -0.0189, "rho": -0.0107, "theo": 5.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CRPT261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1768.0, "iv": 1.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0594, "vega": 0.0113, "theta": -0.0192, "rho": 0.0023, "theo": 0.514, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00018000", "bid": 4.8, "bid_size": 92.0, "ask": 7.3, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0604, "vega": 0.0112, "theta": -0.0189, "rho": -0.0112, "theo": 6.5944, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1702.0, "iv": 1.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0537, "vega": 0.0108, "theta": -0.0193, "rho": 0.0021, "theo": 0.4841, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00019000", "bid": 5.8, "bid_size": 88.0, "ask": 8.3, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0547, "vega": 0.0106, "theta": -0.019, "rho": -0.0116, "theo": 7.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CRPT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1702.0, "iv": 1.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.049, "vega": 0.0103, "theta": -0.0193, "rho": 0.0019, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRPT261218P00020000", "bid": 6.6, "bid_size": 92.0, "ask": 9.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0501, "vega": 0.0101, "theta": -0.0189, "rho": -0.012, "theo": 8.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "CRPT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1702.0, "iv": 1.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0451, "vega": 0.0099, "theta": -0.0193, "rho": 0.0018, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00021000", "bid": 7.4, "bid_size": 92.0, "ask": 10.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0462, "vega": 0.0097, "theta": -0.0189, "rho": -0.0125, "theo": 9.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CRPT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1702.0, "iv": 1.7508, "open_interest": 0.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0418, "vega": 0.0096, "theta": -0.0193, "rho": 0.0017, "theo": 0.4209, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00022000", "bid": 8.4, "bid_size": 92.0, "ask": 11.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0429, "vega": 0.0093, "theta": -0.0188, "rho": -0.0128, "theo": 10.4941, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1702.0, "iv": 1.8256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.039, "vega": 0.0092, "theta": -0.0193, "rho": 0.0016, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00023000", "bid": 9.2, "bid_size": 92.0, "ask": 12.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0401, "vega": 0.009, "theta": -0.0187, "rho": -0.0131, "theo": 11.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CRPT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1702.0, "iv": 1.8958, "open_interest": 0.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0366, "vega": 0.0089, "theta": -0.0192, "rho": 0.0015, "theo": 0.3915, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00024000", "bid": 9.9, "bid_size": 92.0, "ask": 13.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0377, "vega": 0.0087, "theta": -0.0186, "rho": -0.0135, "theo": 12.4612, "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": 11.5}, {"option": "CRPT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1702.0, "iv": 1.962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0345, "vega": 0.0086, "theta": -0.0192, "rho": 0.0014, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 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": "CRPT261218P00025000", "bid": 10.8, "bid_size": 92.0, "ask": 14.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0356, "vega": 0.0084, "theta": -0.0185, "rho": -0.0138, "theo": 13.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CRPT270115C00005000", "bid": 6.2, "bid_size": 49.0, "ask": 7.9, "ask_size": 209.0, "iv": 1.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0139, "vega": 0.0068, "theta": -0.009, "rho": 0.0067, "theo": 7.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CRPT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 260.0, "iv": 2.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0139, "vega": 0.0068, "theta": -0.0098, "rho": -0.0022, "theo": 0.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRPT270115C00006000", "bid": 5.2, "bid_size": 49.0, "ask": 7.6, "ask_size": 201.0, "iv": 1.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0197, "vega": 0.0084, "theta": -0.0097, "rho": 0.0081, "theo": 6.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CRPT270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 268.0, "iv": 1.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0197, "vega": 0.0084, "theta": -0.0104, "rho": -0.0027, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRPT270115C00007000", "bid": 3.5, "bid_size": 21.0, "ask": 6.6, "ask_size": 209.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0273, "vega": 0.0101, "theta": -0.0103, "rho": 0.0093, "theo": 5.4757, "change": 0.0, "open": 0.0, "high": 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": "CRPT270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 232.0, "iv": 1.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0274, "vega": 0.0101, "theta": -0.011, "rho": -0.0034, "theo": 0.5724, "change": 0.0, "open": 0.0, "high": 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": "CRPT270115C00008000", "bid": 2.6, "bid_size": 84.0, "ask": 5.6, "ask_size": 244.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0374, "vega": 0.012, "theta": -0.0108, "rho": 0.0103, "theo": 4.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CRPT270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 647.0, "iv": 1.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0376, "vega": 0.012, "theta": -0.0113, "rho": -0.0042, "theo": 0.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CRPT270115C00009000", "bid": 1.75, "bid_size": 80.0, "ask": 4.7, "ask_size": 244.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0507, "vega": 0.0141, "theta": -0.0112, "rho": 0.0109, "theo": 3.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "CRPT270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 643.0, "iv": 1.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.051, "vega": 0.0141, "theta": -0.0116, "rho": -0.0052, "theo": 0.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CRPT270115C00010000", "bid": 0.95, "bid_size": 80.0, "ask": 4.1, "ask_size": 229.0, "iv": 0.7334, "open_interest": 0.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0673, "vega": 0.0164, "theta": -0.0115, "rho": 0.0111, "theo": 2.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499988079071}, {"option": "CRPT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 646.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0678, "vega": 0.0164, "theta": -0.0118, "rho": -0.0066, "theo": 0.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRPT270115C00011000", "bid": 0.3, "bid_size": 463.0, "ask": 3.4, "ask_size": 494.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0852, "vega": 0.0185, "theta": -0.0117, "rho": 0.0107, "theo": 2.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-26T10:02:03", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "CRPT270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 426.0, "iv": 0.8448, "open_interest": 3.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0859, "vega": 0.0185, "theta": -0.0119, "rho": -0.0084, "theo": 1.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-18T15:24:45", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CRPT270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 500.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.097, "vega": 0.0198, "theta": -0.0119, "rho": 0.0096, "theo": 1.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-08-26T10:02:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CRPT270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 426.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0981, "vega": 0.0199, "theta": -0.012, "rho": -0.0105, "theo": 1.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRPT270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 794.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0969, "vega": 0.02, "theta": -0.0122, "rho": 0.0082, "theo": 1.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-02T09:32:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CRPT270115P00013000", "bid": 0.4, "bid_size": 92.0, "ask": 3.4, "ask_size": 231.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0982, "vega": 0.02, "theta": -0.0122, "rho": -0.0125, "theo": 2.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "CRPT270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 794.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0892, "vega": 0.0195, "theta": -0.0125, "rho": 0.007, "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": 1.125}, {"option": "CRPT270115P00014000", "bid": 1.1, "bid_size": 92.0, "ask": 4.3, "ask_size": 231.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0907, "vega": 0.0194, "theta": -0.0125, "rho": -0.0142, "theo": 3.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CRPT270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 794.0, "iv": 0.9766, "open_interest": 31.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0799, "vega": 0.0186, "theta": -0.0128, "rho": 0.0061, "theo": 0.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-13T15:27:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRPT270115P00015000", "bid": 1.95, "bid_size": 88.0, "ask": 4.9, "ask_size": 92.0, "iv": 0.616, "open_interest": 5.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0815, "vega": 0.0185, "theta": -0.0127, "rho": -0.0157, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T14:23:02", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "CRPT270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 791.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0715, "vega": 0.0178, "theta": -0.013, "rho": 0.0054, "theo": 0.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CRPT270115P00016000", "bid": 2.75, "bid_size": 92.0, "ask": 5.8, "ask_size": 80.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0731, "vega": 0.0176, "theta": -0.0129, "rho": -0.0168, "theo": 4.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "CRPT270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 795.0, "iv": 1.1014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0644, "vega": 0.017, "theta": -0.0132, "rho": 0.0049, "theo": 0.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CRPT270115P00017000", "bid": 3.5, "bid_size": 92.0, "ask": 6.8, "ask_size": 80.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.066, "vega": 0.0168, "theta": -0.013, "rho": -0.0177, "theo": 5.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "CRPT270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1702.0, "iv": 1.1591, "open_interest": 1.0, "volume": 1.0, "delta": 0.26, "gamma": 0.0585, "vega": 0.0163, "theta": -0.0134, "rho": 0.0045, "theo": 0.6862, "change": -0.75, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:33:26", "percent_change": -88.2353, "prev_day_close": 0.850000023841858}, {"option": "CRPT270115P00018000", "bid": 4.6, "bid_size": 92.0, "ask": 7.8, "ask_size": 84.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0602, "vega": 0.016, "theta": -0.013, "rho": -0.0186, "theo": 6.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CRPT270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1702.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0536, "vega": 0.0157, "theta": -0.0135, "rho": 0.0041, "theo": 0.6491, "change": 0.0, "open": 0.0, "high": 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": "CRPT270115P00019000", "bid": 5.4, "bid_size": 92.0, "ask": 8.6, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0553, "vega": 0.0153, "theta": -0.0131, "rho": -0.0193, "theo": 7.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "CRPT270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1702.0, "iv": 1.295, "open_interest": 1.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0495, "vega": 0.0151, "theta": -0.0136, "rho": 0.0038, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-10T09:59:59", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRPT270115P00020000", "bid": 7.3, "bid_size": 96.0, "ask": 8.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0512, "vega": 0.0147, "theta": -0.0131, "rho": -0.02, "theo": 8.6507, "change": 0.0, "open": 0.0, "high": 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": "CRPT270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1702.0, "iv": 1.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0461, "vega": 0.0146, "theta": -0.0136, "rho": 0.0036, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRPT270115P00021000", "bid": 8.3, "bid_size": 96.0, "ask": 9.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0478, "vega": 0.0142, "theta": -0.0131, "rho": -0.0208, "theo": 9.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CRPT270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1618.0, "iv": 1.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0431, "vega": 0.0142, "theta": -0.0137, "rho": 0.0034, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRPT270115P00022000", "bid": 9.3, "bid_size": 96.0, "ask": 10.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0448, "vega": 0.0137, "theta": -0.0131, "rho": -0.0212, "theo": 10.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "CRPT270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1618.0, "iv": 1.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0405, "vega": 0.0138, "theta": -0.0137, "rho": 0.0032, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRPT270115P00023000", "bid": 8.7, "bid_size": 92.0, "ask": 12.6, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0423, "vega": 0.0133, "theta": -0.013, "rho": -0.0217, "theo": 11.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CRPT270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1618.0, "iv": 1.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0383, "vega": 0.0134, "theta": -0.0138, "rho": 0.0031, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRPT270115P00024000", "bid": 10.9, "bid_size": 96.0, "ask": 13.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0401, "vega": 0.0129, "theta": -0.013, "rho": -0.0223, "theo": 12.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CRPT270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1661.0, "iv": 1.5887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0363, "vega": 0.0131, "theta": -0.0138, "rho": 0.0029, "theo": 0.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRPT270115P00025000", "bid": 11.9, "bid_size": 96.0, "ask": 14.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0381, "vega": 0.0125, "theta": -0.0129, "rho": -0.0229, "theo": 13.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CRPT270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1618.0, "iv": 1.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0346, "vega": 0.0127, "theta": -0.0138, "rho": 0.0028, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRPT270115P00026000", "bid": 12.9, "bid_size": 95.0, "ask": 15.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0364, "vega": 0.0122, "theta": -0.0129, "rho": -0.0234, "theo": 14.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CRPT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1618.0, "iv": 1.8095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0292, "vega": 0.0117, "theta": -0.0138, "rho": 0.0024, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRPT270115P00030000", "bid": 16.9, "bid_size": 96.0, "ask": 19.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0311, "vega": 0.0109, "theta": -0.0126, "rho": -0.0247, "theo": 18.4657, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416C00001000", "bid": 8.5, "bid_size": 49.0, "ask": 13.4, "ask_size": 54.0, "iv": 2.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0017, "vega": 0.0021, "theta": 0.0, "rho": 0.0017, "theo": 10.9791, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 560.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0014, "vega": 0.0023, "theta": -0.002, "rho": -0.0012, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRPT270416C00002000", "bid": 7.5, "bid_size": 25.0, "ask": 12.4, "ask_size": 103.0, "iv": 1.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0038, "vega": 0.0041, "theta": -0.0008, "rho": 0.004, "theo": 10.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CRPT270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 777.0, "iv": 4.1247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0034, "vega": 0.0043, "theta": -0.0028, "rho": -0.0022, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416C00003000", "bid": 6.5, "bid_size": 46.0, "ask": 11.4, "ask_size": 103.0, "iv": 1.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0065, "vega": 0.0062, "theta": -0.0016, "rho": 0.0063, "theo": 9.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-10-23T14:28:54", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CRPT270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 121.0, "iv": 2.9516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.006, "vega": 0.0063, "theta": -0.0034, "rho": -0.0031, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416C00004000", "bid": 5.5, "bid_size": 50.0, "ask": 10.4, "ask_size": 103.0, "iv": 1.0847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.01, "vega": 0.0083, "theta": -0.0022, "rho": 0.0088, "theo": 8.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CRPT270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 121.0, "iv": 2.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0093, "vega": 0.0084, "theta": -0.0039, "rho": -0.0041, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416C00005000", "bid": 4.5, "bid_size": 50.0, "ask": 9.4, "ask_size": 111.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0144, "vega": 0.0106, "theta": -0.0028, "rho": 0.0113, "theo": 7.2971, "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": 7.15000009536743}, {"option": "CRPT270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 121.0, "iv": 1.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0137, "vega": 0.0107, "theta": -0.0042, "rho": -0.0053, "theo": 0.4687, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416C00006000", "bid": 3.6, "bid_size": 49.0, "ask": 8.4, "ask_size": 50.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0201, "vega": 0.0131, "theta": -0.0033, "rho": 0.0138, "theo": 6.3826, "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": 6.35000014305115}, {"option": "CRPT270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 162.0, "iv": 1.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0194, "vega": 0.0131, "theta": -0.0045, "rho": -0.0066, "theo": 0.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CRPT270416C00007000", "bid": 2.85, "bid_size": 84.0, "ask": 7.6, "ask_size": 136.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0274, "vega": 0.0158, "theta": -0.0037, "rho": 0.0162, "theo": 5.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499992847443}, {"option": "CRPT270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 364.0, "iv": 1.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0268, "vega": 0.0158, "theta": -0.0048, "rho": -0.0082, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CRPT270416C00008000", "bid": 2.05, "bid_size": 84.0, "ask": 6.9, "ask_size": 137.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0369, "vega": 0.0188, "theta": -0.0041, "rho": 0.0184, "theo": 4.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "CRPT270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 354.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0364, "vega": 0.0188, "theta": -0.0049, "rho": -0.0101, "theo": 0.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRPT270416C00009000", "bid": 1.35, "bid_size": 84.0, "ask": 6.0, "ask_size": 136.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.049, "vega": 0.022, "theta": -0.0044, "rho": 0.0203, "theo": 3.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CRPT270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 356.0, "iv": 1.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0486, "vega": 0.022, "theta": -0.005, "rho": -0.0126, "theo": 0.8592, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416C00010000", "bid": 0.65, "bid_size": 99.0, "ask": 5.4, "ask_size": 183.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0636, "vega": 0.0253, "theta": -0.0046, "rho": 0.0214, "theo": 2.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "CRPT270416P00010000", "bid": 0.7, "bid_size": 8.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.6214, "open_interest": 1.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0636, "vega": 0.0253, "theta": -0.0051, "rho": -0.0158, "theo": 1.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T11:12:26", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRPT270416C00011000", "bid": 0.15, "bid_size": 281.0, "ask": 4.9, "ask_size": 183.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0789, "vega": 0.0283, "theta": -0.0048, "rho": 0.0215, "theo": 2.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CRPT270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 217.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0795, "vega": 0.0283, "theta": -0.0051, "rho": -0.0197, "theo": 1.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CRPT270416C00012000", "bid": 0.05, "bid_size": 1082.0, "ask": 4.5, "ask_size": 264.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0894, "vega": 0.0302, "theta": -0.005, "rho": 0.02, "theo": 1.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CRPT270416P00012000", "bid": 0.1, "bid_size": 728.0, "ask": 4.5, "ask_size": 217.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0908, "vega": 0.0303, "theta": -0.005, "rho": -0.0242, "theo": 1.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CRPT270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 452.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": 0.4749, "gamma": 0.0906, "vega": 0.0306, "theta": -0.0051, "rho": 0.0177, "theo": 1.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CRPT270416P00013000", "bid": 0.1, "bid_size": 92.0, "ask": 4.9, "ask_size": 169.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0928, "vega": 0.0306, "theta": -0.005, "rho": -0.0285, "theo": 2.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CRPT270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 452.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.085, "vega": 0.0299, "theta": -0.0053, "rho": 0.0154, "theo": 1.0647, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416P00014000", "bid": 1.05, "bid_size": 96.0, "ask": 5.7, "ask_size": 169.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0877, "vega": 0.0298, "theta": -0.0049, "rho": -0.0321, "theo": 3.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CRPT270416C00015000", "bid": 0.7, "bid_size": 3.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0772, "vega": 0.0287, "theta": -0.0054, "rho": 0.0135, "theo": 0.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T15:42:16", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CRPT270416P00015000", "bid": 1.65, "bid_size": 96.0, "ask": 6.5, "ask_size": 161.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0803, "vega": 0.0284, "theta": -0.0048, "rho": -0.0351, "theo": 3.9578, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 452.0, "iv": 0.8813, "open_interest": 0.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0696, "vega": 0.0274, "theta": -0.0054, "rho": 0.012, "theo": 0.8235, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416P00016000", "bid": 2.25, "bid_size": 96.0, "ask": 7.1, "ask_size": 169.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.073, "vega": 0.027, "theta": -0.0047, "rho": -0.0372, "theo": 4.8512, "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": 4.625}, {"option": "CRPT270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.6424, "open_interest": 0.0, "volume": 58.0, "delta": 0.2849, "gamma": 0.0631, "vega": 0.0262, "theta": -0.0055, "rho": 0.0108, "theo": 0.7543, "change": -1.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T15:53:23", "percent_change": -65.625, "prev_day_close": 1.60000002384186}, {"option": "CRPT270416P00017000", "bid": 3.1, "bid_size": 92.0, "ask": 7.9, "ask_size": 96.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0667, "vega": 0.0257, "theta": -0.0046, "rho": -0.0389, "theo": 5.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CRPT270416C00018000", "bid": 0.25, "bid_size": 10.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.5992, "open_interest": 1.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0575, "vega": 0.0251, "theta": -0.0056, "rho": 0.0099, "theo": 0.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T11:01:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRPT270416P00018000", "bid": 4.1, "bid_size": 92.0, "ask": 8.9, "ask_size": 84.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0613, "vega": 0.0245, "theta": -0.0045, "rho": -0.0404, "theo": 6.7115, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.6217, "open_interest": 51.0, "volume": 51.0, "delta": 0.2426, "gamma": 0.0528, "vega": 0.0242, "theta": -0.0056, "rho": 0.0091, "theo": 0.6605, "change": -1.075, "open": 0.47, "high": 0.47, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T14:35:33", "percent_change": -72.8814, "prev_day_close": 1.47500002384186}, {"option": "CRPT270416P00019000", "bid": 5.0, "bid_size": 92.0, "ask": 9.7, "ask_size": 80.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0568, "vega": 0.0234, "theta": -0.0043, "rho": -0.0418, "theo": 7.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "CRPT270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 452.0, "iv": 0.9417, "open_interest": 1.0, "volume": 1.0, "delta": 0.227, "gamma": 0.0489, "vega": 0.0233, "theta": -0.0056, "rho": 0.0085, "theo": 0.6268, "change": -1.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T14:32:01", "percent_change": -75.0, "prev_day_close": 1.39999997615814}, {"option": "CRPT270416P00020000", "bid": 5.8, "bid_size": 52.0, "ask": 10.7, "ask_size": 81.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0529, "vega": 0.0224, "theta": -0.0042, "rho": -0.0426, "theo": 8.6204, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 890.0, "iv": 1.0878, "open_interest": 3.0, "volume": 3.0, "delta": 0.2138, "gamma": 0.0455, "vega": 0.0225, "theta": -0.0056, "rho": 0.008, "theo": 0.5986, "change": -1.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T14:32:45", "percent_change": -78.1818, "prev_day_close": 1.375}, {"option": "CRPT270416P00021000", "bid": 6.7, "bid_size": 52.0, "ask": 11.6, "ask_size": 81.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0497, "vega": 0.0215, "theta": -0.004, "rho": -0.0437, "theo": 9.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "CRPT270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 792.0, "iv": 1.1304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0426, "vega": 0.0218, "theta": -0.0057, "rho": 0.0075, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CRPT270416P00022000", "bid": 7.7, "bid_size": 52.0, "ask": 12.6, "ask_size": 81.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0469, "vega": 0.0206, "theta": -0.0038, "rho": -0.0443, "theo": 10.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CRPT270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 868.0, "iv": 1.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0401, "vega": 0.0211, "theta": -0.0057, "rho": 0.0071, "theo": 0.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CRPT270416P00023000", "bid": 8.6, "bid_size": 57.0, "ask": 13.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0445, "vega": 0.0199, "theta": -0.0036, "rho": -0.0451, "theo": 11.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CRPT270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 868.0, "iv": 1.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0379, "vega": 0.0206, "theta": -0.0057, "rho": 0.0068, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CRPT270416P00024000", "bid": 9.7, "bid_size": 60.0, "ask": 14.6, "ask_size": 84.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0424, "vega": 0.0191, "theta": -0.0034, "rho": -0.0453, "theo": 12.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CRPT270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 868.0, "iv": 1.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0359, "vega": 0.02, "theta": -0.0057, "rho": 0.0065, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CRPT270416P00025000", "bid": 10.7, "bid_size": 56.0, "ask": 15.6, "ask_size": 85.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0405, "vega": 0.0185, "theta": -0.0032, "rho": -0.0461, "theo": 13.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-10-23T14:29:53", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CRPT270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 568.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0289, "vega": 0.0179, "theta": -0.0056, "rho": 0.0054, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 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": "CRPT270416P00030000", "bid": 15.7, "bid_size": 60.0, "ask": 20.6, "ask_size": 81.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.034, "vega": 0.0157, "theta": -0.0023, "rho": -0.0468, "theo": 18.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}], "symbol": "CRPT", "security_type": "stock", "exchange_id": 3, "current_price": 11.83, "price_change": -0.2, "price_change_percent": -1.6625, "bid": 11.05, "ask": 13.0, "bid_size": 1000, "ask_size": 100, "open": 11.76, "high": 12.16, "low": 11.61, "close": 11.83, "prev_day_close": 12.03, "volume": 20510, "iv30": 94.043, "iv30_change": -1.033, "iv30_change_percent": -1.0865, "seqno": 21103245526, "last_trade_time": "2026-11-10T15:59:51", "tick": "up"}, "symbol": "CRPT"}