{"timestamp": "2026-11-10 01:17:29", "data": {"options": [{"option": "CRTC261120C00031000", "bid": 8.0, "bid_size": 432.0, "ask": 10.0, "ask_size": 418.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.016, "vega": 0.0055, "theta": -0.0253, "rho": 0.0039, "theo": 9.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CRTC261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 1.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.015, "vega": 0.0064, "theta": -0.0243, "rho": -0.0006, "theo": 0.1131, "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": 0.125}, {"option": "CRTC261120C00032000", "bid": 7.0, "bid_size": 432.0, "ask": 8.8, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0197, "vega": 0.0064, "theta": -0.0263, "rho": 0.0043, "theo": 8.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CRTC261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 442.0, "iv": 1.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0186, "vega": 0.0073, "theta": -0.0252, "rho": -0.0008, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120C00033000", "bid": 6.0, "bid_size": 432.0, "ask": 8.0, "ask_size": 416.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0248, "vega": 0.0073, "theta": -0.0272, "rho": 0.0044, "theo": 7.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CRTC261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 443.0, "iv": 1.0414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0235, "vega": 0.0083, "theta": -0.0262, "rho": -0.0009, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120C00034000", "bid": 5.0, "bid_size": 432.0, "ask": 6.9, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.032, "vega": 0.0086, "theta": -0.0282, "rho": 0.0049, "theo": 6.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CRTC261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 443.0, "iv": 0.9245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0303, "vega": 0.0096, "theta": -0.0272, "rho": -0.0011, "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": 0.449999988079071}, {"option": "CRTC261120C00035000", "bid": 4.0, "bid_size": 432.0, "ask": 6.0, "ask_size": 432.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0422, "vega": 0.0102, "theta": -0.0293, "rho": 0.005, "theo": 5.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CRTC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 438.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.04, "vega": 0.0112, "theta": -0.0282, "rho": -0.0013, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120C00036000", "bid": 3.1, "bid_size": 432.0, "ask": 4.9, "ask_size": 432.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0574, "vega": 0.0123, "theta": -0.0302, "rho": 0.0056, "theo": 4.0863, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 425.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0547, "vega": 0.0132, "theta": -0.0291, "rho": -0.0016, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120C00037000", "bid": 2.1, "bid_size": 432.0, "ask": 4.1, "ask_size": 418.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0817, "vega": 0.015, "theta": -0.0311, "rho": 0.006, "theo": 3.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CRTC261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 438.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.078, "vega": 0.016, "theta": -0.03, "rho": -0.0021, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120C00038000", "bid": 1.1, "bid_size": 432.0, "ask": 2.9, "ask_size": 428.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.1227, "vega": 0.0188, "theta": -0.0316, "rho": 0.0061, "theo": 2.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "CRTC261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.1179, "vega": 0.0197, "theta": -0.0306, "rho": -0.003, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120C00039000", "bid": 0.5, "bid_size": 432.0, "ask": 2.0, "ask_size": 418.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.1926, "vega": 0.0241, "theta": -0.0316, "rho": 0.0061, "theo": 1.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CRTC261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 439.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.1865, "vega": 0.0246, "theta": -0.0308, "rho": -0.0046, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 443.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.2431, "vega": 0.0275, "theta": -0.0313, "rho": 0.0049, "theo": 0.6059, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120P00040000", "bid": 0.05, "bid_size": 1072.0, "ask": 1.35, "ask_size": 445.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.2374, "vega": 0.0276, "theta": -0.0306, "rho": -0.0077, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "CRTC261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.1767, "vega": 0.024, "theta": -0.0314, "rho": 0.0033, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00041000", "bid": 0.4, "bid_size": 431.0, "ask": 2.1, "ask_size": 90.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.1737, "vega": 0.0239, "theta": -0.0308, "rho": -0.0106, "theo": 1.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "CRTC261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 438.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.1177, "vega": 0.0198, "theta": -0.0312, "rho": 0.0024, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00042000", "bid": 1.3, "bid_size": 432.0, "ask": 3.1, "ask_size": 88.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.1162, "vega": 0.0197, "theta": -0.0306, "rho": -0.0122, "theo": 2.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CRTC261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 442.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0833, "vega": 0.0166, "theta": -0.0307, "rho": 0.0018, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00043000", "bid": 2.3, "bid_size": 431.0, "ask": 4.1, "ask_size": 88.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0824, "vega": 0.0166, "theta": -0.03, "rho": -0.0132, "theo": 3.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "CRTC261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0624, "vega": 0.0143, "theta": -0.03, "rho": 0.0015, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00044000", "bid": 3.3, "bid_size": 431.0, "ask": 5.1, "ask_size": 88.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0619, "vega": 0.0143, "theta": -0.0293, "rho": -0.014, "theo": 4.3237, "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": 5.0}, {"option": "CRTC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0488, "vega": 0.0126, "theta": -0.0294, "rho": 0.0013, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00045000", "bid": 4.3, "bid_size": 431.0, "ask": 6.1, "ask_size": 88.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0484, "vega": 0.0125, "theta": -0.0286, "rho": -0.0146, "theo": 5.3021, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0394, "vega": 0.0112, "theta": -0.0286, "rho": 0.0011, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00046000", "bid": 5.2, "bid_size": 432.0, "ask": 7.1, "ask_size": 88.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0391, "vega": 0.0112, "theta": -0.0278, "rho": -0.0152, "theo": 6.2853, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 442.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0326, "vega": 0.0101, "theta": -0.028, "rho": 0.001, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00047000", "bid": 6.2, "bid_size": 432.0, "ask": 8.1, "ask_size": 88.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0324, "vega": 0.0101, "theta": -0.027, "rho": -0.0157, "theo": 7.2717, "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": 8.0}, {"option": "CRTC261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0276, "vega": 0.0092, "theta": -0.0273, "rho": 0.0008, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00048000", "bid": 7.6, "bid_size": 430.0, "ask": 9.1, "ask_size": 88.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0274, "vega": 0.0092, "theta": -0.0262, "rho": -0.0162, "theo": 8.2601, "change": 0.0, "open": 0.0, "high": 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": "CRTC261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0237, "vega": 0.0085, "theta": -0.0267, "rho": 0.0007, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00049000", "bid": 8.2, "bid_size": 410.0, "ask": 10.1, "ask_size": 88.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0236, "vega": 0.0084, "theta": -0.0255, "rho": -0.0166, "theo": 9.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CRTC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0206, "vega": 0.0078, "theta": -0.0261, "rho": 0.0007, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00050000", "bid": 9.2, "bid_size": 432.0, "ask": 11.1, "ask_size": 88.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0205, "vega": 0.0078, "theta": -0.0248, "rho": -0.017, "theo": 10.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "CRTC261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0181, "vega": 0.0073, "theta": -0.0255, "rho": 0.0006, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261120P00051000", "bid": 10.5, "bid_size": 432.0, "ask": 12.1, "ask_size": 88.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0181, "vega": 0.0072, "theta": -0.0241, "rho": -0.0174, "theo": 11.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "CRTC261218C00032000", "bid": 7.0, "bid_size": 205.0, "ask": 9.0, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0218, "vega": 0.0195, "theta": -0.0119, "rho": 0.0295, "theo": 8.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "CRTC261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0225, "vega": 0.0201, "theta": -0.0131, "rho": -0.004, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00033000", "bid": 6.0, "bid_size": 200.0, "ask": 8.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0267, "vega": 0.0211, "theta": -0.0122, "rho": 0.0302, "theo": 7.2838, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0275, "vega": 0.0224, "theta": -0.0133, "rho": -0.0046, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00034000", "bid": 5.0, "bid_size": 429.0, "ask": 7.3, "ask_size": 409.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.033, "vega": 0.0246, "theta": -0.0125, "rho": 0.0305, "theo": 6.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CRTC261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 442.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0341, "vega": 0.025, "theta": -0.0135, "rho": -0.0054, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00035000", "bid": 4.0, "bid_size": 429.0, "ask": 6.2, "ask_size": 428.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0417, "vega": 0.0269, "theta": -0.0127, "rho": 0.0308, "theo": 5.3451, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 432.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0429, "vega": 0.0283, "theta": -0.0136, "rho": -0.0063, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CRTC261218C00036000", "bid": 3.1, "bid_size": 428.0, "ask": 5.4, "ask_size": 409.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0538, "vega": 0.0314, "theta": -0.0129, "rho": 0.0305, "theo": 4.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CRTC261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0553, "vega": 0.0321, "theta": -0.0137, "rho": -0.0076, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00037000", "bid": 2.25, "bid_size": 428.0, "ask": 4.5, "ask_size": 409.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0712, "vega": 0.0361, "theta": -0.013, "rho": 0.0304, "theo": 3.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CRTC261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 442.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.073, "vega": 0.0367, "theta": -0.0137, "rho": -0.0094, "theo": 0.445, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00038000", "bid": 1.9, "bid_size": 429.0, "ask": 3.3, "ask_size": 428.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.097, "vega": 0.0415, "theta": -0.013, "rho": 0.0291, "theo": 2.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "CRTC261218P00038000", "bid": 0.05, "bid_size": 1070.0, "ask": 1.4, "ask_size": 442.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0989, "vega": 0.0424, "theta": -0.0135, "rho": -0.0122, "theo": 0.5293, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00039000", "bid": 0.95, "bid_size": 430.0, "ask": 2.5, "ask_size": 429.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.1327, "vega": 0.0477, "theta": -0.0129, "rho": 0.0257, "theo": 1.6719, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 445.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.1341, "vega": 0.0485, "theta": -0.0131, "rho": -0.0166, "theo": 0.6835, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00040000", "bid": 0.35, "bid_size": 430.0, "ask": 1.95, "ask_size": 435.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.1604, "vega": 0.0517, "theta": -0.0127, "rho": 0.0204, "theo": 1.0023, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 430.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.1595, "vega": 0.0518, "theta": -0.0126, "rho": -0.0235, "theo": 1.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "CRTC261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 295.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.1435, "vega": 0.0491, "theta": -0.0128, "rho": 0.0148, "theo": 0.6449, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218P00041000", "bid": 0.6, "bid_size": 430.0, "ask": 2.5, "ask_size": 430.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.1407, "vega": 0.0486, "theta": -0.0125, "rho": -0.0306, "theo": 1.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CRTC261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.1107, "vega": 0.0434, "theta": -0.0129, "rho": 0.0108, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218P00042000", "bid": 1.3, "bid_size": 429.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.1079, "vega": 0.0429, "theta": -0.0124, "rho": -0.0357, "theo": 2.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CRTC261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 438.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.217, "gamma": 0.085, "vega": 0.0381, "theta": -0.013, "rho": 0.0085, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261218P00043000", "bid": 2.25, "bid_size": 429.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0829, "vega": 0.0378, "theta": -0.0123, "rho": -0.0392, "theo": 3.4448, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0671, "vega": 0.0342, "theta": -0.0129, "rho": 0.007, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261218P00044000", "bid": 3.2, "bid_size": 429.0, "ask": 5.1, "ask_size": 41.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0655, "vega": 0.0336, "theta": -0.0122, "rho": -0.042, "theo": 4.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CRTC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 443.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0544, "vega": 0.0311, "theta": -0.0128, "rho": 0.0061, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261218P00045000", "bid": 4.2, "bid_size": 429.0, "ask": 6.1, "ask_size": 44.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0532, "vega": 0.0303, "theta": -0.0121, "rho": -0.0442, "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": 6.04999995231628}, {"option": "CRTC261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 442.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0453, "vega": 0.0278, "theta": -0.0127, "rho": 0.0052, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261218P00046000", "bid": 5.2, "bid_size": 429.0, "ask": 7.2, "ask_size": 44.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0443, "vega": 0.0276, "theta": -0.0119, "rho": -0.0461, "theo": 6.3235, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0384, "vega": 0.026, "theta": -0.0126, "rho": 0.0047, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261218P00047000", "bid": 6.2, "bid_size": 205.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0376, "vega": 0.0254, "theta": -0.0117, "rho": -0.0478, "theo": 7.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "CRTC261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0331, "vega": 0.0236, "theta": -0.0125, "rho": 0.0041, "theo": 0.252, "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": 0.125}, {"option": "CRTC261218P00048000", "bid": 7.2, "bid_size": 205.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0325, "vega": 0.0235, "theta": -0.0115, "rho": -0.0493, "theo": 8.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CRTC261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 442.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0289, "vega": 0.0222, "theta": -0.0124, "rho": 0.0037, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261218P00049000", "bid": 8.2, "bid_size": 205.0, "ask": 10.2, "ask_size": 25.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0285, "vega": 0.0219, "theta": -0.0113, "rho": -0.0503, "theo": 9.2586, "change": 0.0, "open": 0.0, "high": 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": "CRTC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0255, "vega": 0.021, "theta": -0.0122, "rho": 0.0035, "theo": 0.225, "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": 0.125}, {"option": "CRTC261218P00050000", "bid": 9.2, "bid_size": 205.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0253, "vega": 0.0205, "theta": -0.0111, "rho": -0.0507, "theo": 10.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CRTC261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 429.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0228, "vega": 0.0193, "theta": -0.0121, "rho": 0.0031, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261218P00051000", "bid": 10.2, "bid_size": 205.0, "ask": 12.1, "ask_size": 25.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0227, "vega": 0.0192, "theta": -0.0109, "rho": -0.0506, "theo": 11.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CRTC261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0205, "vega": 0.0183, "theta": -0.0119, "rho": 0.0029, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC261218P00052000", "bid": 11.2, "bid_size": 205.0, "ask": 13.1, "ask_size": 25.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0207, "vega": 0.0181, "theta": -0.0108, "rho": -0.0495, "theo": 12.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CRTC270115C00028000", "bid": 10.9, "bid_size": 205.0, "ask": 13.1, "ask_size": 205.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0124, "vega": 0.0198, "theta": -0.0081, "rho": 0.0294, "theo": 12.2332, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 442.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0124, "vega": 0.0217, "theta": -0.0094, "rho": -0.0051, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00029000", "bid": 9.9, "bid_size": 205.0, "ask": 12.1, "ask_size": 205.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0145, "vega": 0.0225, "theta": -0.0084, "rho": 0.0326, "theo": 11.2538, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 442.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0144, "vega": 0.0236, "theta": -0.0096, "rho": -0.0057, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00030000", "bid": 8.9, "bid_size": 205.0, "ask": 11.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.017, "vega": 0.0244, "theta": -0.0087, "rho": 0.0342, "theo": 10.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "CRTC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0169, "vega": 0.0258, "theta": -0.0098, "rho": -0.0063, "theo": 0.3506, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00031000", "bid": 8.0, "bid_size": 210.0, "ask": 10.0, "ask_size": 200.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0201, "vega": 0.0265, "theta": -0.0089, "rho": 0.0355, "theo": 9.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CRTC270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0199, "vega": 0.0282, "theta": -0.0099, "rho": -0.007, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00032000", "bid": 6.9, "bid_size": 200.0, "ask": 9.2, "ask_size": 200.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0239, "vega": 0.0292, "theta": -0.0092, "rho": 0.0366, "theo": 8.3312, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0237, "vega": 0.0309, "theta": -0.01, "rho": -0.0079, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00033000", "bid": 5.9, "bid_size": 205.0, "ask": 8.3, "ask_size": 205.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0288, "vega": 0.0327, "theta": -0.0094, "rho": 0.0396, "theo": 7.3639, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0285, "vega": 0.034, "theta": -0.0101, "rho": -0.0089, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00034000", "bid": 5.0, "bid_size": 428.0, "ask": 7.4, "ask_size": 428.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.035, "vega": 0.0359, "theta": -0.0096, "rho": 0.04, "theo": 6.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CRTC270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0346, "vega": 0.0376, "theta": -0.0102, "rho": -0.0102, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00035000", "bid": 4.2, "bid_size": 429.0, "ask": 6.6, "ask_size": 428.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0432, "vega": 0.0406, "theta": -0.0098, "rho": 0.0423, "theo": 5.4472, "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": 4.5}, {"option": "CRTC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 415.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0426, "vega": 0.0418, "theta": -0.0102, "rho": -0.0118, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00036000", "bid": 3.4, "bid_size": 429.0, "ask": 5.7, "ask_size": 428.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0541, "vega": 0.0451, "theta": -0.0099, "rho": 0.0416, "theo": 4.5047, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 356.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0533, "vega": 0.0465, "theta": -0.0102, "rho": -0.0139, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00037000", "bid": 2.5, "bid_size": 429.0, "ask": 4.6, "ask_size": 428.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0688, "vega": 0.0511, "theta": -0.0099, "rho": 0.0425, "theo": 3.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CRTC270115P00037000", "bid": 0.05, "bid_size": 1084.0, "ask": 1.05, "ask_size": 425.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0678, "vega": 0.0521, "theta": -0.0101, "rho": -0.0166, "theo": 0.6311, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00038000", "bid": 2.1, "bid_size": 343.0, "ask": 3.9, "ask_size": 428.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0886, "vega": 0.0577, "theta": -0.0099, "rho": 0.0419, "theo": 2.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CRTC270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 441.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0872, "vega": 0.0584, "theta": -0.0099, "rho": -0.0204, "theo": 0.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "CRTC270115C00039000", "bid": 0.8, "bid_size": 429.0, "ask": 2.95, "ask_size": 428.0, "iv": 0.1999, "open_interest": 4.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.1122, "vega": 0.064, "theta": -0.0096, "rho": 0.039, "theo": 1.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-07-06T11:29:53", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "CRTC270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 441.0, "iv": 0.1768, "open_interest": 1.0, "volume": 0.0, "delta": -0.374, "gamma": 0.1108, "vega": 0.0645, "theta": -0.0096, "rho": -0.0257, "theo": 0.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-05-14T09:30:07", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CRTC270115C00040000", "bid": 0.65, "bid_size": 421.0, "ask": 2.4, "ask_size": 429.0, "iv": 0.2276, "open_interest": 11.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.1281, "vega": 0.0676, "theta": -0.0094, "rho": 0.033, "theo": 1.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-09-29T10:28:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRTC270115P00040000", "bid": 0.2, "bid_size": 1085.0, "ask": 2.35, "ask_size": 438.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.1274, "vega": 0.0677, "theta": -0.0093, "rho": -0.0327, "theo": 1.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CRTC270115C00041000", "bid": 0.15, "bid_size": 442.0, "ask": 1.85, "ask_size": 428.0, "iv": 0.2124, "open_interest": 2.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.1199, "vega": 0.0654, "theta": -0.0092, "rho": 0.0266, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-06-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CRTC270115P00041000", "bid": 0.7, "bid_size": 429.0, "ask": 2.85, "ask_size": 412.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.1201, "vega": 0.065, "theta": -0.0091, "rho": -0.0395, "theo": 1.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "CRTC270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 346.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0988, "vega": 0.0596, "theta": -0.0091, "rho": 0.0213, "theo": 0.6424, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115P00042000", "bid": 1.3, "bid_size": 428.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0993, "vega": 0.0591, "theta": -0.0089, "rho": -0.0444, "theo": 2.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "CRTC270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 439.0, "iv": 0.1984, "open_interest": 2.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0796, "vega": 0.0538, "theta": -0.0091, "rho": 0.0173, "theo": 0.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-30T11:24:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRTC270115P00043000", "bid": 2.3, "bid_size": 429.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.08, "vega": 0.0531, "theta": -0.0088, "rho": -0.0476, "theo": 3.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "CRTC270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 442.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0649, "vega": 0.0488, "theta": -0.0091, "rho": 0.0145, "theo": 0.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC270115P00044000", "bid": 3.0, "bid_size": 429.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.1569, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0653, "vega": 0.0479, "theta": -0.0087, "rho": -0.0503, "theo": 4.5105, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.054, "vega": 0.0446, "theta": -0.0091, "rho": 0.0125, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC270115P00045000", "bid": 4.0, "bid_size": 429.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0542, "vega": 0.0437, "theta": -0.0086, "rho": -0.0524, "theo": 5.4605, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 443.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0457, "vega": 0.041, "theta": -0.0091, "rho": 0.0109, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC270115P00046000", "bid": 5.0, "bid_size": 429.0, "ask": 7.3, "ask_size": 41.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0459, "vega": 0.04, "theta": -0.0084, "rho": -0.054, "theo": 6.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CRTC270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 442.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0394, "vega": 0.038, "theta": -0.009, "rho": 0.0097, "theo": 0.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC270115P00047000", "bid": 6.0, "bid_size": 429.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0395, "vega": 0.0371, "theta": -0.0082, "rho": -0.0553, "theo": 7.3908, "change": 0.0, "open": 0.0, "high": 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": "CRTC270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.3578, "open_interest": 6.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0344, "vega": 0.0355, "theta": -0.009, "rho": 0.0088, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-29T10:28:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRTC270115P00048000", "bid": 7.2, "bid_size": 205.0, "ask": 9.3, "ask_size": 25.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0344, "vega": 0.0345, "theta": -0.008, "rho": -0.0568, "theo": 8.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CRTC270416C00031000", "bid": 7.7, "bid_size": 429.0, "ask": 11.3, "ask_size": 322.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0205, "vega": 0.0512, "theta": -0.0046, "rho": 0.0921, "theo": 9.6235, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 208.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0204, "vega": 0.052, "theta": -0.0059, "rho": -0.0213, "theo": 0.611, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00032000", "bid": 6.8, "bid_size": 429.0, "ask": 10.4, "ask_size": 321.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0238, "vega": 0.0553, "theta": -0.0048, "rho": 0.0952, "theo": 8.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CRTC270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 80.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0237, "vega": 0.0561, "theta": -0.0059, "rho": -0.0236, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00033000", "bid": 6.1, "bid_size": 429.0, "ask": 9.3, "ask_size": 321.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0277, "vega": 0.0603, "theta": -0.0049, "rho": 0.0988, "theo": 7.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CRTC270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 80.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0278, "vega": 0.0609, "theta": -0.006, "rho": -0.0263, "theo": 0.6937, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00034000", "bid": 5.0, "bid_size": 428.0, "ask": 8.5, "ask_size": 321.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0326, "vega": 0.0654, "theta": -0.005, "rho": 0.0993, "theo": 6.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CRTC270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 336.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0328, "vega": 0.0661, "theta": -0.006, "rho": -0.0296, "theo": 0.7456, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00035000", "bid": 4.2, "bid_size": 429.0, "ask": 7.3, "ask_size": 321.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0388, "vega": 0.0714, "theta": -0.0052, "rho": 0.101, "theo": 5.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CRTC270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 336.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0391, "vega": 0.072, "theta": -0.006, "rho": -0.0335, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00036000", "bid": 3.4, "bid_size": 429.0, "ask": 6.4, "ask_size": 320.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0464, "vega": 0.0776, "theta": -0.0053, "rho": 0.0995, "theo": 4.9756, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 336.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0468, "vega": 0.0783, "theta": -0.0059, "rho": -0.0384, "theo": 0.8848, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00037000", "bid": 2.65, "bid_size": 429.0, "ask": 5.7, "ask_size": 320.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.056, "vega": 0.0847, "theta": -0.0053, "rho": 0.0985, "theo": 4.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "CRTC270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 336.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0566, "vega": 0.0854, "theta": -0.0058, "rho": -0.0443, "theo": 0.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "CRTC270416C00038000", "bid": 1.9, "bid_size": 429.0, "ask": 4.9, "ask_size": 321.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0675, "vega": 0.092, "theta": -0.0053, "rho": 0.0953, "theo": 3.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "CRTC270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 335.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0686, "vega": 0.0925, "theta": -0.0057, "rho": -0.0518, "theo": 1.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "CRTC270416C00039000", "bid": 1.15, "bid_size": 322.0, "ask": 4.2, "ask_size": 321.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0804, "vega": 0.0987, "theta": -0.0053, "rho": 0.089, "theo": 2.4597, "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": 2.35000002384186}, {"option": "CRTC270416P00039000", "bid": 0.2, "bid_size": 1084.0, "ask": 3.1, "ask_size": 336.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0822, "vega": 0.0991, "theta": -0.0056, "rho": -0.061, "theo": 1.3274, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00040000", "bid": 0.5, "bid_size": 429.0, "ask": 3.6, "ask_size": 321.0, "iv": 0.1904, "open_interest": 4.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.0909, "vega": 0.103, "theta": -0.0052, "rho": 0.0791, "theo": 1.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-22T14:41:12", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "CRTC270416P00040000", "bid": 0.4, "bid_size": 439.0, "ask": 3.4, "ask_size": 336.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0942, "vega": 0.1029, "theta": -0.0054, "rho": -0.0711, "theo": 1.6502, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0932, "vega": 0.1025, "theta": -0.005, "rho": 0.0674, "theo": 1.2991, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00041000", "bid": 1.0, "bid_size": 429.0, "ask": 3.9, "ask_size": 322.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0982, "vega": 0.1016, "theta": -0.0052, "rho": -0.0803, "theo": 2.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CRTC270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 334.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.086, "vega": 0.0975, "theta": -0.0049, "rho": 0.0556, "theo": 0.9884, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00042000", "bid": 1.4, "bid_size": 429.0, "ask": 4.5, "ask_size": 322.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.092, "vega": 0.0952, "theta": -0.005, "rho": -0.0866, "theo": 2.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "CRTC270416C00043000", "bid": 0.05, "bid_size": 1084.0, "ask": 2.2, "ask_size": 336.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0748, "vega": 0.0905, "theta": -0.0049, "rho": 0.0462, "theo": 0.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRTC270416P00043000", "bid": 2.1, "bid_size": 429.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0808, "vega": 0.0868, "theta": -0.0049, "rho": -0.0892, "theo": 3.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CRTC270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 144.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.064, "vega": 0.0836, "theta": -0.0048, "rho": 0.0392, "theo": 0.6851, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00044000", "bid": 2.9, "bid_size": 429.0, "ask": 5.9, "ask_size": 41.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0694, "vega": 0.0784, "theta": -0.0047, "rho": -0.0896, "theo": 4.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "CRTC270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0548, "vega": 0.0772, "theta": -0.0048, "rho": 0.034, "theo": 0.6055, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00045000", "bid": 3.6, "bid_size": 429.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.1145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0594, "vega": 0.0713, "theta": -0.0045, "rho": -0.0898, "theo": 5.4566, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0474, "vega": 0.0716, "theta": -0.0047, "rho": 0.0298, "theo": 0.5477, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00046000", "bid": 4.6, "bid_size": 429.0, "ask": 7.5, "ask_size": 44.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0512, "vega": 0.0647, "theta": -0.0043, "rho": -0.09, "theo": 6.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CRTC270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 142.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0414, "vega": 0.0668, "theta": -0.0047, "rho": 0.0266, "theo": 0.5035, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00047000", "bid": 5.6, "bid_size": 429.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0446, "vega": 0.0595, "theta": -0.0041, "rho": -0.0904, "theo": 7.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CRTC270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 335.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0366, "vega": 0.0626, "theta": -0.0047, "rho": 0.024, "theo": 0.4683, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00048000", "bid": 6.5, "bid_size": 429.0, "ask": 9.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0392, "vega": 0.0547, "theta": -0.0039, "rho": -0.0888, "theo": 8.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CRTC270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 335.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0326, "vega": 0.0589, "theta": -0.0046, "rho": 0.0219, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00049000", "bid": 7.6, "bid_size": 429.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0347, "vega": 0.0503, "theta": -0.0036, "rho": -0.0891, "theo": 9.2843, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 335.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0293, "vega": 0.0557, "theta": -0.0046, "rho": 0.02, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00050000", "bid": 8.5, "bid_size": 429.0, "ask": 11.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.031, "vega": 0.047, "theta": -0.0034, "rho": -0.0896, "theo": 10.2577, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 335.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0265, "vega": 0.0528, "theta": -0.0046, "rho": 0.0186, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 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": "CRTC270416P00051000", "bid": 10.3, "bid_size": 428.0, "ask": 12.7, "ask_size": 44.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0281, "vega": 0.0442, "theta": -0.0032, "rho": -0.0892, "theo": 11.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}], "symbol": "CRTC", "security_type": "stock", "exchange_id": 3, "current_price": 39.9658, "price_change": 1.1158, "price_change_percent": 2.8721, "bid": 15.16, "ask": 40.74, "bid_size": 100, "ask_size": 100, "open": 39.54, "high": 40.0441, "low": 39.44, "close": 39.9658, "prev_day_close": 38.85, "volume": 9874, "iv30": 20.335, "iv30_change": 2.385, "iv30_change_percent": 13.2869, "seqno": 10415191596, "last_trade_time": "2026-11-09T15:37:30", "tick": "down"}, "symbol": "CRTC"}