{"timestamp": "2026-11-10 06:39:01", "data": {"options": [{"option": "CRWS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5621, "open_interest": 4.0, "volume": 1.0, "delta": 0.5272, "gamma": 2.613, "vega": 0.0017, "theta": -0.0029, "rho": 0.0003, "theo": 0.0637, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:33:23", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "CRWS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 119.0, "iv": 2.7802, "open_interest": 2.0, "volume": 0.0, "delta": -0.4755, "gamma": 2.5717, "vega": 0.0017, "theta": -0.0028, "rho": -0.0004, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:29:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRWS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 376.0, "iv": 2.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRWS261120P00005000", "bid": 2.0, "bid_size": 157.0, "ask": 3.4, "ask_size": 97.0, "iv": 4.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0018, "theo": 2.4921, "change": 0.0, "open": 0.0, "high": 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": "CRWS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 480.0, "iv": 8.0544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CRWS261120P00007500", "bid": 4.4, "bid_size": 157.0, "ask": 5.9, "ask_size": 97.0, "iv": 4.8899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.99, "change": 0.0, "open": 0.0, "high": 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": "CRWS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 73.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.5835, "gamma": 1.1885, "vega": 0.0032, "theta": -0.0018, "rho": 0.0012, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 168.0, "iv": 1.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 1.1742, "vega": 0.0032, "theta": -0.0018, "rho": -0.0012, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 236.0, "iv": 1.8094, "open_interest": 8.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0754, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-25T12:29:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRWS261218P00005000", "bid": 1.95, "bid_size": 157.0, "ask": 3.1, "ask_size": 97.0, "iv": 1.4555, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 2.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CRWS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 475.0, "iv": 3.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0233, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWS261218P00007500", "bid": 4.3, "bid_size": 157.0, "ask": 5.6, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 4.99, "change": 0.0, "open": 0.0, "high": 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": "CRWS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 459.0, "iv": 4.0681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0115, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRWS261218P00010000", "bid": 6.8, "bid_size": 157.0, "ask": 8.1, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 7.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "CRWS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 459.0, "iv": 4.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0047, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRWS261218P00015000", "bid": 11.8, "bid_size": 157.0, "ask": 13.1, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 12.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "CRWS270319C00002500", "bid": 0.25, "bid_size": 5.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.623, "open_interest": 1262.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.4861, "vega": 0.0057, "theta": -0.0012, "rho": 0.0038, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T10:53:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRWS270319P00002500", "bid": 0.2, "bid_size": 25.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.5614, "open_interest": 551.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.485, "vega": 0.0058, "theta": -0.0012, "rho": -0.0048, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-21T11:30:04", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "CRWS270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 505.0, "iv": 1.0615, "open_interest": 0.0, "volume": 0.0, "delta": 0.233, "gamma": 0.1927, "vega": 0.0045, "theta": -0.0018, "rho": 0.0014, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CRWS270319P00005000", "bid": 2.0, "bid_size": 157.0, "ask": 3.2, "ask_size": 97.0, "iv": 1.0267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.2019, "vega": 0.0042, "theta": -0.0016, "rho": -0.0097, "theo": 2.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CRWS270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 1.403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.1292, "vega": 0.0038, "theta": -0.0019, "rho": 0.001, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWS270319P00007500", "bid": 4.5, "bid_size": 157.0, "ask": 5.7, "ask_size": 97.0, "iv": 1.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.1363, "vega": 0.0034, "theta": -0.0015, "rho": -0.0117, "theo": 5.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CRWS270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 416.0, "iv": 0.7064, "open_interest": 1.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.4699, "vega": 0.0074, "theta": -0.0007, "rho": 0.0076, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T10:06:41", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CRWS270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 119.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3993, "gamma": 0.5273, "vega": 0.0074, "theta": -0.0008, "rho": -0.0054, "theo": 0.2708, "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": 0.400000005960464}, {"option": "CRWS270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 446.0, "iv": 1.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.2264, "vega": 0.0062, "theta": -0.001, "rho": 0.0028, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CRWS270617P00005000", "bid": 2.0, "bid_size": 157.0, "ask": 3.4, "ask_size": 97.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.252, "vega": 0.0036, "theta": -0.0006, "rho": -0.0078, "theo": 2.5116, "change": 0.0, "open": 0.0, "high": 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": "CRWS270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 429.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.1468, "vega": 0.0052, "theta": -0.0011, "rho": 0.0019, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRWS270617P00007500", "bid": 4.5, "bid_size": 157.0, "ask": 6.0, "ask_size": 97.0, "iv": 1.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.1818, "vega": 0.0013, "theta": -0.0008, "rho": -0.0039, "theo": 4.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}], "symbol": "CRWS", "security_type": "stock", "exchange_id": 2, "current_price": 2.55, "price_change": 0.1, "price_change_percent": 3.9216, "bid": 2.3, "ask": 2.61, "bid_size": 100, "ask_size": 100, "open": 2.45, "high": 2.615, "low": 2.41, "close": 2.55, "prev_day_close": 2.55, "volume": 117871, "iv30": 40.778, "iv30_change": 0.06, "iv30_change_percent": 0.1474, "seqno": 10414814927, "last_trade_time": "2026-11-09T15:58:03", "tick": "up"}, "symbol": "CRWS"}