{"timestamp": "2026-11-10 00:15:35", "data": {"options": [{"option": "CRWU261120C00001000", "bid": 8.0, "bid_size": 189.0, "ask": 8.7, "ask_size": 197.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.002, "vega": 0.0004, "theta": -0.0125, "rho": 0.0003, "theo": 8.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CRWU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 287.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.002, "vega": 0.0004, "theta": -0.0134, "rho": 0.0, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261120C00002000", "bid": 7.0, "bid_size": 193.0, "ask": 7.7, "ask_size": 192.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0223, "rho": 0.0006, "theo": 7.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CRWU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 294.0, "iv": 6.8041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0232, "rho": -0.0001, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU261120C00003000", "bid": 6.0, "bid_size": 172.0, "ask": 6.8, "ask_size": 199.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0105, "vega": 0.0014, "theta": -0.0324, "rho": 0.0009, "theo": 6.665, "change": 0.0, "open": 0.0, "high": 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": "CRWU261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 284.0, "iv": 5.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0106, "vega": 0.0014, "theta": -0.0331, "rho": -0.0002, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261120C00004000", "bid": 5.1, "bid_size": 179.0, "ask": 5.9, "ask_size": 173.0, "iv": 2.6998, "open_interest": 12.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0178, "vega": 0.0022, "theta": -0.0429, "rho": 0.0011, "theo": 5.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:42:40", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CRWU261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 282.0, "iv": 4.3248, "open_interest": 2.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0178, "vega": 0.0022, "theta": -0.0436, "rho": -0.0003, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:33:48", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CRWU261120C00005000", "bid": 4.3, "bid_size": 250.0, "ask": 5.0, "ask_size": 177.0, "iv": 2.9946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0272, "vega": 0.003, "theta": -0.0537, "rho": 0.0013, "theo": 4.9186, "change": 0.0, "open": 0.0, "high": 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": "CRWU261120P00005000", "bid": 0.15, "bid_size": 221.0, "ask": 0.65, "ask_size": 267.0, "iv": 3.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0273, "vega": 0.003, "theta": -0.0543, "rho": -0.0004, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CRWU261120C00006000", "bid": 3.4, "bid_size": 262.0, "ask": 4.3, "ask_size": 195.0, "iv": 2.9412, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0388, "vega": 0.0038, "theta": -0.0645, "rho": 0.0014, "theo": 4.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CRWU261120P00006000", "bid": 0.3, "bid_size": 230.0, "ask": 0.75, "ask_size": 141.0, "iv": 3.3402, "open_interest": 31.0, "volume": 1.0, "delta": -0.1511, "gamma": 0.0388, "vega": 0.0038, "theta": -0.065, "rho": -0.0006, "theo": 0.6518, "change": -0.1, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:49:29", "percent_change": -11.7647, "prev_day_close": 0.850000023841858}, {"option": "CRWU261120C00007000", "bid": 2.9, "bid_size": 250.0, "ask": 3.6, "ask_size": 196.0, "iv": 3.1219, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0514, "vega": 0.0047, "theta": -0.0745, "rho": 0.0014, "theo": 3.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CRWU261120P00007000", "bid": 0.7, "bid_size": 175.0, "ask": 1.2, "ask_size": 149.0, "iv": 3.4775, "open_interest": 38.0, "volume": 2.0, "delta": -0.2106, "gamma": 0.0515, "vega": 0.0047, "theta": -0.0749, "rho": -0.0009, "theo": 0.9214, "change": -0.075, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:14:04", "percent_change": -5.66038, "prev_day_close": 1.32499998807907}, {"option": "CRWU261120C00008000", "bid": 2.3, "bid_size": 285.0, "ask": 3.0, "ask_size": 183.0, "iv": 3.054, "open_interest": 2.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0634, "vega": 0.0055, "theta": -0.0828, "rho": 0.0014, "theo": 2.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CRWU261120P00008000", "bid": 1.0, "bid_size": 88.0, "ask": 1.65, "ask_size": 186.0, "iv": 3.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.0635, "vega": 0.0055, "theta": -0.0832, "rho": -0.0011, "theo": 1.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "CRWU261120C00009000", "bid": 1.85, "bid_size": 286.0, "ask": 2.5, "ask_size": 185.0, "iv": 3.0542, "open_interest": 16.0, "volume": 5.0, "delta": 0.6458, "gamma": 0.0729, "vega": 0.0061, "theta": -0.0887, "rho": 0.0014, "theo": 2.2126, "change": 0.2, "open": 1.6, "high": 2.1, "low": 1.6, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T11:04:13", "percent_change": 10.5263, "prev_day_close": 1.90000003576279}, {"option": "CRWU261120P00009000", "bid": 1.5, "bid_size": 284.0, "ask": 2.1, "ask_size": 139.0, "iv": 3.2074, "open_interest": 13.0, "volume": 1.0, "delta": -0.3578, "gamma": 0.073, "vega": 0.0061, "theta": -0.0889, "rho": -0.0015, "theo": 1.7436, "change": -0.475, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:22:23", "percent_change": -20.0, "prev_day_close": 2.375}, {"option": "CRWU261120C00010000", "bid": 1.5, "bid_size": 243.0, "ask": 2.05, "ask_size": 43.0, "iv": 3.0436, "open_interest": 11.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0785, "vega": 0.0065, "theta": -0.0917, "rho": 0.0013, "theo": 1.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:45:29", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CRWU261120P00010000", "bid": 2.1, "bid_size": 279.0, "ask": 2.65, "ask_size": 35.0, "iv": 3.151, "open_interest": 9.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0786, "vega": 0.0065, "theta": -0.0918, "rho": -0.0018, "theo": 2.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T13:22:17", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CRWU261120C00011000", "bid": 1.1, "bid_size": 275.0, "ask": 1.8, "ask_size": 203.0, "iv": 3.0407, "open_interest": 1.0, "volume": 0.0, "delta": 0.4957, "gamma": 0.0801, "vega": 0.0066, "theta": -0.0921, "rho": 0.0011, "theo": 1.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T09:32:06", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "CRWU261120P00011000", "bid": 2.75, "bid_size": 248.0, "ask": 3.4, "ask_size": 138.0, "iv": 3.1853, "open_interest": 3.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0803, "vega": 0.0066, "theta": -0.0922, "rho": -0.0021, "theo": 2.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T10:05:32", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "CRWU261120C00012000", "bid": 0.9, "bid_size": 229.0, "ask": 1.5, "ask_size": 198.0, "iv": 3.0625, "open_interest": 0.0, "volume": 3.0, "delta": 0.4313, "gamma": 0.0786, "vega": 0.0064, "theta": -0.0906, "rho": 0.001, "theo": 1.1853, "change": 0.55, "open": 1.32, "high": 1.55, "low": 1.32, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:17:44", "percent_change": 55.0, "prev_day_close": 1.0}, {"option": "CRWU261120P00012000", "bid": 3.5, "bid_size": 241.0, "ask": 4.1, "ask_size": 138.0, "iv": 3.171, "open_interest": 8.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0788, "vega": 0.0064, "theta": -0.0906, "rho": -0.0024, "theo": 3.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T13:27:31", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CRWU261120C00013000", "bid": 0.75, "bid_size": 162.0, "ask": 1.25, "ask_size": 208.0, "iv": 3.088, "open_interest": 9.0, "volume": 0.0, "delta": 0.3759, "gamma": 0.0752, "vega": 0.0062, "theta": -0.0879, "rho": 0.0009, "theo": 0.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:43:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRWU261120P00013000", "bid": 4.2, "bid_size": 255.0, "ask": 4.9, "ask_size": 168.0, "iv": 3.1205, "open_interest": 6.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0754, "vega": 0.0062, "theta": -0.0877, "rho": -0.0026, "theo": 4.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T15:58:12", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CRWU261120C00014000", "bid": 0.5, "bid_size": 185.0, "ask": 1.05, "ask_size": 207.0, "iv": 3.0058, "open_interest": 5.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0707, "vega": 0.0059, "theta": -0.0844, "rho": 0.0008, "theo": 0.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T12:53:59", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRWU261120P00014000", "bid": 5.0, "bid_size": 251.0, "ask": 5.9, "ask_size": 173.0, "iv": 3.251, "open_interest": 20.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0709, "vega": 0.0059, "theta": -0.0841, "rho": -0.0029, "theo": 5.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T14:57:16", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CRWU261120C00015000", "bid": 0.4, "bid_size": 198.0, "ask": 0.9, "ask_size": 160.0, "iv": 3.0355, "open_interest": 44.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0659, "vega": 0.0056, "theta": -0.0806, "rho": 0.0007, "theo": 0.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:52:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRWU261120P00015000", "bid": 5.9, "bid_size": 268.0, "ask": 6.6, "ask_size": 49.0, "iv": 3.1625, "open_interest": 3.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0661, "vega": 0.0056, "theta": -0.0802, "rho": -0.0031, "theo": 6.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T14:37:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CRWU261120C00016000", "bid": 0.2, "bid_size": 217.0, "ask": 0.85, "ask_size": 213.0, "iv": 3.0171, "open_interest": 141.0, "volume": 1.0, "delta": 0.2577, "gamma": 0.0611, "vega": 0.0053, "theta": -0.0768, "rho": 0.0006, "theo": 0.621, "change": 0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:31:24", "percent_change": 28.5714, "prev_day_close": 0.3499999884516}, {"option": "CRWU261120P00016000", "bid": 6.7, "bid_size": 252.0, "ask": 7.5, "ask_size": 43.0, "iv": 3.1059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0613, "vega": 0.0052, "theta": -0.0763, "rho": -0.0033, "theo": 7.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-20T13:12:07", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "CRWU261120C00017000", "bid": 0.05, "bid_size": 309.0, "ask": 0.65, "ask_size": 156.0, "iv": 2.8313, "open_interest": 3.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0566, "vega": 0.005, "theta": -0.073, "rho": 0.0006, "theo": 0.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T12:16:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRWU261120P00017000", "bid": 7.6, "bid_size": 246.0, "ask": 8.4, "ask_size": 48.0, "iv": 3.0997, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0568, "vega": 0.0049, "theta": -0.0724, "rho": -0.0034, "theo": 8.0746, "change": 0.0, "open": 0.0, "high": 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": "CRWU261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 164.0, "iv": 2.8783, "open_interest": 6.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0524, "vega": 0.0047, "theta": -0.0694, "rho": 0.0005, "theo": 0.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:56:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRWU261120P00018000", "bid": 8.5, "bid_size": 246.0, "ask": 9.5, "ask_size": 50.0, "iv": 3.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0526, "vega": 0.0046, "theta": -0.0687, "rho": -0.0036, "theo": 9.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CRWU261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 171.0, "iv": 2.9671, "open_interest": 12.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0485, "vega": 0.0044, "theta": -0.066, "rho": 0.0005, "theo": 0.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:40:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRWU261120P00019000", "bid": 9.4, "bid_size": 255.0, "ask": 10.3, "ask_size": 51.0, "iv": 3.0845, "open_interest": 1.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0488, "vega": 0.0043, "theta": -0.0652, "rho": -0.0037, "theo": 9.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-16T15:08:47", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CRWU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 282.0, "iv": 3.1807, "open_interest": 46.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.045, "vega": 0.0041, "theta": -0.0627, "rho": 0.0004, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:37:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRWU261120P00020000", "bid": 10.3, "bid_size": 250.0, "ask": 11.2, "ask_size": 50.0, "iv": 2.9381, "open_interest": 14.0, "volume": 3.0, "delta": -0.8343, "gamma": 0.0453, "vega": 0.004, "theta": -0.0619, "rho": -0.0038, "theo": 10.918, "change": -0.96, "open": 10.52, "high": 10.69, "low": 10.52, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-11-09T14:43:30", "percent_change": -8.24034, "prev_day_close": 11.6500000953674}, {"option": "CRWU261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 269.0, "iv": 3.1724, "open_interest": 10.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0419, "vega": 0.0039, "theta": -0.0597, "rho": 0.0004, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T14:03:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU261120P00021000", "bid": 11.2, "bid_size": 255.0, "ask": 12.2, "ask_size": 49.0, "iv": 2.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0422, "vega": 0.0038, "theta": -0.0588, "rho": -0.0039, "theo": 11.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CRWU261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 267.0, "iv": 3.2185, "open_interest": 6.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.039, "vega": 0.0037, "theta": -0.0569, "rho": 0.0004, "theo": 0.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:41:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRWU261120P00022000", "bid": 12.1, "bid_size": 253.0, "ask": 13.2, "ask_size": 50.0, "iv": 2.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0394, "vega": 0.0036, "theta": -0.056, "rho": -0.0039, "theo": 12.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "CRWU261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 275.0, "iv": 3.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0365, "vega": 0.0035, "theta": -0.0543, "rho": 0.0003, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261120P00023000", "bid": 13.0, "bid_size": 265.0, "ask": 14.3, "ask_size": 52.0, "iv": 2.9015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0368, "vega": 0.0034, "theta": -0.0533, "rho": -0.004, "theo": 13.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CRWU261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 270.0, "iv": 3.3589, "open_interest": 4.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0341, "vega": 0.0033, "theta": -0.0519, "rho": 0.0003, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU261120P00024000", "bid": 14.0, "bid_size": 175.0, "ask": 15.1, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0345, "vega": 0.0032, "theta": -0.0508, "rho": -0.0042, "theo": 14.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "CRWU261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 275.0, "iv": 3.462, "open_interest": 19.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.032, "vega": 0.0031, "theta": -0.0496, "rho": 0.0003, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:55:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU261120P00025000", "bid": 14.9, "bid_size": 181.0, "ask": 16.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 16.0, "volume": 6.0, "delta": -0.8914, "gamma": 0.0324, "vega": 0.003, "theta": -0.0485, "rho": -0.0043, "theo": 15.78, "change": -1.04, "open": 15.57, "high": 15.79, "low": 15.46, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-11-09T14:43:30", "percent_change": -6.30303, "prev_day_close": 16.5}, {"option": "CRWU261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 280.0, "iv": 3.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0301, "vega": 0.003, "theta": -0.0475, "rho": 0.0003, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU261120P00026000", "bid": 15.8, "bid_size": 191.0, "ask": 17.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0306, "vega": 0.0029, "theta": -0.0464, "rho": -0.0042, "theo": 16.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-10-16T11:38:24", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CRWU261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 284.0, "iv": 3.6532, "open_interest": 3.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0284, "vega": 0.0028, "theta": -0.0456, "rho": 0.0002, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:51:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU261120P00027000", "bid": 16.8, "bid_size": 191.0, "ask": 18.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0288, "vega": 0.0027, "theta": -0.0443, "rho": -0.0043, "theo": 17.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CRWU261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 280.0, "iv": 3.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0268, "vega": 0.0027, "theta": -0.0438, "rho": 0.0002, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU261120P00028000", "bid": 17.7, "bid_size": 191.0, "ask": 19.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0273, "vega": 0.0026, "theta": -0.0424, "rho": -0.0044, "theo": 18.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CRWU261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 3.7289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0254, "vega": 0.0026, "theta": -0.042, "rho": 0.0002, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU261120P00029000", "bid": 18.7, "bid_size": 191.0, "ask": 20.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0258, "vega": 0.0024, "theta": -0.0407, "rho": -0.0044, "theo": 19.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CRWU261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 281.0, "iv": 3.8095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.024, "vega": 0.0024, "theta": -0.0404, "rho": 0.0002, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:11:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU261120P00030000", "bid": 19.7, "bid_size": 205.0, "ask": 21.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 44.0, "volume": 3.0, "delta": -0.9232, "gamma": 0.0245, "vega": 0.0024, "theta": -0.039, "rho": -0.0045, "theo": 20.7077, "change": -1.11, "open": 20.55, "high": 20.76, "low": 20.34, "tick": "down", "last_trade_price": 20.34, "last_trade_time": "2026-11-09T13:40:08", "percent_change": -5.17482, "prev_day_close": 21.4499998092651}, {"option": "CRWU261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 282.0, "iv": 3.8868, "open_interest": 15.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0228, "vega": 0.0024, "theta": -0.039, "rho": 0.0002, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T10:15:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU261120P00031000", "bid": 20.7, "bid_size": 192.0, "ask": 22.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0233, "vega": 0.0022, "theta": -0.0375, "rho": -0.0043, "theo": 21.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-08T12:43:04", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "CRWU261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 281.0, "iv": 3.9612, "open_interest": 3.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0217, "vega": 0.0022, "theta": -0.0375, "rho": 0.0002, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:37:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU261120P00032000", "bid": 21.7, "bid_size": 192.0, "ask": 23.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0222, "vega": 0.0021, "theta": -0.036, "rho": -0.0044, "theo": 22.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-08T11:36:06", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CRWU261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 281.0, "iv": 4.0328, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0206, "vega": 0.0022, "theta": -0.0362, "rho": 0.0002, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU261120P00033000", "bid": 22.7, "bid_size": 192.0, "ask": 24.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0212, "vega": 0.002, "theta": -0.0346, "rho": -0.0045, "theo": 23.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-14T09:34:10", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "CRWU261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 283.0, "iv": 4.1017, "open_interest": 3.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0197, "vega": 0.0021, "theta": -0.035, "rho": 0.0002, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-29T12:20:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU261120P00034000", "bid": 23.6, "bid_size": 191.0, "ask": 25.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0202, "vega": 0.002, "theta": -0.0332, "rho": -0.0046, "theo": 24.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-13T10:37:41", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "CRWU261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 283.0, "iv": 4.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0188, "vega": 0.002, "theta": -0.0338, "rho": 0.0002, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:45:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00035000", "bid": 24.6, "bid_size": 192.0, "ask": 26.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0193, "vega": 0.0018, "theta": -0.032, "rho": -0.0045, "theo": 25.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "CRWU261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 4.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.018, "vega": 0.0019, "theta": -0.0327, "rho": 0.0001, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261120P00036000", "bid": 25.6, "bid_size": 192.0, "ask": 27.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0185, "vega": 0.0018, "theta": -0.0308, "rho": -0.0045, "theo": 26.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "CRWU261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 261.0, "iv": 4.2947, "open_interest": 16.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0172, "vega": 0.0018, "theta": -0.0316, "rho": 0.0001, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-15T14:57:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00037000", "bid": 26.6, "bid_size": 192.0, "ask": 28.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0177, "vega": 0.0017, "theta": -0.0297, "rho": -0.0042, "theo": 27.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "CRWU261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 254.0, "iv": 4.3549, "open_interest": 1.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0165, "vega": 0.0018, "theta": -0.0306, "rho": 0.0001, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T10:40:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00038000", "bid": 27.6, "bid_size": 191.0, "ask": 29.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.017, "vega": 0.0016, "theta": -0.0287, "rho": -0.0043, "theo": 28.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "CRWU261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 254.0, "iv": 4.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0158, "vega": 0.0017, "theta": -0.0297, "rho": 0.0001, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261120P00039000", "bid": 28.6, "bid_size": 192.0, "ask": 30.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0163, "vega": 0.0016, "theta": -0.0276, "rho": -0.0044, "theo": 29.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "CRWU261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 4.4698, "open_interest": 7.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0152, "vega": 0.0017, "theta": -0.0288, "rho": 0.0001, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-19T09:40:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00040000", "bid": 29.6, "bid_size": 191.0, "ask": 31.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0157, "vega": 0.0015, "theta": -0.0267, "rho": -0.0044, "theo": 30.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-02T14:47:57", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "CRWU261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 4.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0146, "vega": 0.0016, "theta": -0.028, "rho": 0.0001, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T10:00:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00041000", "bid": 30.6, "bid_size": 191.0, "ask": 32.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0151, "vega": 0.0014, "theta": -0.0257, "rho": -0.0046, "theo": 31.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "CRWU261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 4.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.014, "vega": 0.0016, "theta": -0.0272, "rho": 0.0001, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261120P00042000", "bid": 31.6, "bid_size": 192.0, "ask": 33.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0146, "vega": 0.0014, "theta": -0.0249, "rho": -0.0044, "theo": 32.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "CRWU261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 4.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0135, "vega": 0.0015, "theta": -0.0264, "rho": 0.0001, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261120P00043000", "bid": 32.6, "bid_size": 191.0, "ask": 34.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0142, "vega": 0.0013, "theta": -0.024, "rho": -0.0045, "theo": 33.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "CRWU261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 256.0, "iv": 4.6802, "open_interest": 12.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.013, "vega": 0.0015, "theta": -0.0256, "rho": 0.0001, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T14:05:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00044000", "bid": 33.6, "bid_size": 191.0, "ask": 35.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0137, "vega": 0.0012, "theta": -0.0231, "rho": -0.0042, "theo": 34.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-09-22T13:42:51", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "CRWU261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 256.0, "iv": 4.7293, "open_interest": 10.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0126, "vega": 0.0014, "theta": -0.025, "rho": 0.0001, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-09T09:35:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00045000", "bid": 34.6, "bid_size": 191.0, "ask": 36.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0133, "vega": 0.0012, "theta": -0.0223, "rho": -0.0043, "theo": 35.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "CRWU261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 4.8692, "open_interest": 4.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0114, "vega": 0.0013, "theta": -0.023, "rho": 0.0001, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-07T14:59:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00048000", "bid": 37.6, "bid_size": 191.0, "ask": 39.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0121, "vega": 0.0011, "theta": -0.02, "rho": -0.0042, "theo": 38.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "CRWU261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 4.9136, "open_interest": 2.0, "volume": 0.0, "delta": 0.036, "gamma": 0.011, "vega": 0.0013, "theta": -0.0225, "rho": 0.0001, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T12:52:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00049000", "bid": 38.6, "bid_size": 191.0, "ask": 40.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0117, "vega": 0.001, "theta": -0.0193, "rho": -0.0042, "theo": 39.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "CRWU261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 256.0, "iv": 4.957, "open_interest": 12.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0106, "vega": 0.0012, "theta": -0.0219, "rho": 0.0001, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-09T09:40:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00050000", "bid": 39.6, "bid_size": 191.0, "ask": 41.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0114, "vega": 0.001, "theta": -0.0186, "rho": -0.0043, "theo": 40.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "CRWU261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 4.9993, "open_interest": 1.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0103, "vega": 0.0012, "theta": -0.0214, "rho": 0.0001, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T12:20:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00051000", "bid": 40.6, "bid_size": 191.0, "ask": 42.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0111, "vega": 0.001, "theta": -0.018, "rho": -0.004, "theo": 41.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "CRWU261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 5.0406, "open_interest": 1.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.01, "vega": 0.0012, "theta": -0.0209, "rho": 0.0001, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T14:32:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00052000", "bid": 41.6, "bid_size": 191.0, "ask": 43.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0108, "vega": 0.0009, "theta": -0.0174, "rho": -0.0041, "theo": 42.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "CRWU261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 5.0811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0097, "vega": 0.0011, "theta": -0.0204, "rho": 0.0001, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261120P00053000", "bid": 42.6, "bid_size": 191.0, "ask": 44.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0106, "vega": 0.0009, "theta": -0.0169, "rho": -0.0039, "theo": 43.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "CRWU261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 5.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0094, "vega": 0.0011, "theta": -0.0199, "rho": 0.0001, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261120P00054000", "bid": 43.6, "bid_size": 192.0, "ask": 45.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0104, "vega": 0.0008, "theta": -0.0164, "rho": -0.0039, "theo": 44.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "CRWU261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 5.1594, "open_interest": 10.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0092, "vega": 0.0011, "theta": -0.0194, "rho": 0.0001, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-12T10:34:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00055000", "bid": 44.6, "bid_size": 191.0, "ask": 46.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0101, "vega": 0.0008, "theta": -0.0158, "rho": -0.0035, "theo": 45.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "CRWU261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 5.3414, "open_interest": 1.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.008, "vega": 0.001, "theta": -0.0174, "rho": 0.0001, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:18:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00060000", "bid": 49.6, "bid_size": 191.0, "ask": 51.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.009, "vega": 0.0007, "theta": -0.0127, "rho": -0.0035, "theo": 50.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-10-08T13:06:53", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "CRWU261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 5.5067, "open_interest": 23.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.007, "vega": 0.0008, "theta": -0.0157, "rho": 0.0001, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:09:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU261120P00065000", "bid": 54.6, "bid_size": 190.0, "ask": 56.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0081, "vega": 0.0005, "theta": -0.0102, "rho": -0.0024, "theo": 55.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "CRWU261218C00001000", "bid": 6.2, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0027, "rho": 0.001, "theo": 8.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CRWU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 182.0, "iv": 5.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0035, "rho": -0.0001, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU261218C00002000", "bid": 7.0, "bid_size": 105.0, "ask": 7.9, "ask_size": 105.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0055, "vega": 0.0017, "theta": -0.0064, "rho": 0.0018, "theo": 7.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-11-05T10:12:17", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CRWU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 182.0, "iv": 3.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0055, "vega": 0.0017, "theta": -0.0072, "rho": -0.0004, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261218C00003000", "bid": 6.2, "bid_size": 107.0, "ask": 7.0, "ask_size": 107.0, "iv": 2.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0107, "vega": 0.003, "theta": -0.0108, "rho": 0.0026, "theo": 6.7399, "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": 5.75}, {"option": "CRWU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 182.0, "iv": 2.9729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0108, "vega": 0.003, "theta": -0.0114, "rho": -0.0007, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRWU261218C00004000", "bid": 5.4, "bid_size": 107.0, "ask": 6.2, "ask_size": 107.0, "iv": 2.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0174, "vega": 0.0045, "theta": -0.0154, "rho": 0.0031, "theo": 5.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CRWU261218P00004000", "bid": 0.15, "bid_size": 137.0, "ask": 0.8, "ask_size": 182.0, "iv": 2.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0174, "vega": 0.0045, "theta": -0.0159, "rho": -0.0012, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CRWU261218C00005000", "bid": 4.6, "bid_size": 92.0, "ask": 5.5, "ask_size": 107.0, "iv": 2.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0248, "vega": 0.0061, "theta": -0.0199, "rho": 0.0035, "theo": 5.1926, "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": 4.45000004768372}, {"option": "CRWU261218P00005000", "bid": 0.5, "bid_size": 25.0, "ask": 0.95, "ask_size": 120.0, "iv": 2.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0249, "vega": 0.0062, "theta": -0.0204, "rho": -0.0018, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261218C00006000", "bid": 4.0, "bid_size": 62.0, "ask": 4.8, "ask_size": 151.0, "iv": 2.3174, "open_interest": 6.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0324, "vega": 0.0077, "theta": -0.0241, "rho": 0.0038, "theo": 4.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:52:13", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CRWU261218P00006000", "bid": 0.65, "bid_size": 61.0, "ask": 1.35, "ask_size": 124.0, "iv": 2.429, "open_interest": 0.0, "volume": 10.0, "delta": -0.1654, "gamma": 0.0325, "vega": 0.0077, "theta": -0.0245, "rho": -0.0026, "theo": 1.0377, "change": -0.3, "open": 1.36, "high": 1.36, "low": 1.06, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:15:28", "percent_change": -21.4286, "prev_day_close": 1.39999997615814}, {"option": "CRWU261218C00007000", "bid": 3.4, "bid_size": 46.0, "ask": 4.2, "ask_size": 159.0, "iv": 2.2581, "open_interest": 1.0, "volume": 1.0, "delta": 0.7862, "gamma": 0.0396, "vega": 0.0091, "theta": -0.0277, "rho": 0.0039, "theo": 3.9249, "change": 0.625, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:13:12", "percent_change": 19.084, "prev_day_close": 3.27499997615814}, {"option": "CRWU261218P00007000", "bid": 1.1, "bid_size": 45.0, "ask": 1.75, "ask_size": 122.0, "iv": 2.3839, "open_interest": 0.0, "volume": 10.0, "delta": -0.2171, "gamma": 0.0397, "vega": 0.0091, "theta": -0.028, "rho": -0.0034, "theo": 1.4357, "change": -0.155, "open": 1.29, "high": 1.59, "low": 1.29, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T10:15:28", "percent_change": -8.98551, "prev_day_close": 1.72499996423721}, {"option": "CRWU261218C00008000", "bid": 2.9, "bid_size": 37.0, "ask": 3.7, "ask_size": 154.0, "iv": 2.2372, "open_interest": 30.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0459, "vega": 0.0103, "theta": -0.0306, "rho": 0.0039, "theo": 3.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:43:19", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CRWU261218P00008000", "bid": 1.65, "bid_size": 39.0, "ask": 2.15, "ask_size": 120.0, "iv": 2.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0461, "vega": 0.0103, "theta": -0.0308, "rho": -0.0043, "theo": 1.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "CRWU261218C00009000", "bid": 2.45, "bid_size": 28.0, "ask": 3.2, "ask_size": 159.0, "iv": 2.1826, "open_interest": 3.0, "volume": 2.0, "delta": 0.6761, "gamma": 0.0511, "vega": 0.0112, "theta": -0.0326, "rho": 0.0038, "theo": 2.936, "change": 0.425, "open": 3.0, "high": 3.0, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:13:33", "percent_change": 17.1717, "prev_day_close": 2.47499990463257}, {"option": "CRWU261218P00009000", "bid": 2.05, "bid_size": 27.0, "ask": 2.75, "ask_size": 120.0, "iv": 2.2468, "open_interest": 2.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0513, "vega": 0.0112, "theta": -0.0328, "rho": -0.0052, "theo": 2.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T12:11:17", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CRWU261218C00010000", "bid": 2.05, "bid_size": 28.0, "ask": 2.85, "ask_size": 162.0, "iv": 2.1694, "open_interest": 5.0, "volume": 0.0, "delta": 0.621, "gamma": 0.055, "vega": 0.0118, "theta": -0.0339, "rho": 0.0037, "theo": 2.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-16T15:07:16", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CRWU261218P00010000", "bid": 2.7, "bid_size": 23.0, "ask": 3.3, "ask_size": 120.0, "iv": 2.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0552, "vega": 0.0118, "theta": -0.034, "rho": -0.0061, "theo": 3.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CRWU261218C00011000", "bid": 1.8, "bid_size": 26.0, "ask": 2.55, "ask_size": 165.0, "iv": 2.1974, "open_interest": 6.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0576, "vega": 0.0122, "theta": -0.0345, "rho": 0.0035, "theo": 2.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T14:32:11", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CRWU261218P00011000", "bid": 3.3, "bid_size": 29.0, "ask": 4.0, "ask_size": 120.0, "iv": 2.1797, "open_interest": 10.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0579, "vega": 0.0122, "theta": -0.0346, "rho": -0.007, "theo": 3.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CRWU261218C00012000", "bid": 1.55, "bid_size": 36.0, "ask": 2.15, "ask_size": 181.0, "iv": 2.1488, "open_interest": 94.0, "volume": 3.0, "delta": 0.5166, "gamma": 0.059, "vega": 0.0123, "theta": -0.0346, "rho": 0.0033, "theo": 1.8916, "change": 0.32, "open": 1.8, "high": 1.87, "low": 1.8, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 20.6452, "prev_day_close": 1.55000001192093}, {"option": "CRWU261218P00012000", "bid": 4.0, "bid_size": 38.0, "ask": 4.7, "ask_size": 106.0, "iv": 2.154, "open_interest": 10.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0594, "vega": 0.0123, "theta": -0.0345, "rho": -0.0079, "theo": 4.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CRWU261218C00013000", "bid": 1.25, "bid_size": 36.0, "ask": 1.95, "ask_size": 162.0, "iv": 2.1313, "open_interest": 8.0, "volume": 1.0, "delta": 0.4689, "gamma": 0.0594, "vega": 0.0123, "theta": -0.0341, "rho": 0.0031, "theo": 1.6361, "change": 0.32, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 23.7037, "prev_day_close": 1.35000002384186}, {"option": "CRWU261218P00013000", "bid": 4.7, "bid_size": 40.0, "ask": 5.5, "ask_size": 122.0, "iv": 2.1387, "open_interest": 3.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0599, "vega": 0.0123, "theta": -0.034, "rho": -0.0087, "theo": 5.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-22T11:31:32", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CRWU261218C00014000", "bid": 1.15, "bid_size": 35.0, "ask": 1.7, "ask_size": 157.0, "iv": 2.1491, "open_interest": 3.0, "volume": 0.0, "delta": 0.4245, "gamma": 0.059, "vega": 0.0121, "theta": -0.0332, "rho": 0.0029, "theo": 1.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T14:20:22", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CRWU261218P00014000", "bid": 5.6, "bid_size": 56.0, "ask": 6.3, "ask_size": 106.0, "iv": 2.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.0595, "vega": 0.012, "theta": -0.0331, "rho": -0.0094, "theo": 5.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CRWU261218C00015000", "bid": 0.85, "bid_size": 57.0, "ask": 1.6, "ask_size": 186.0, "iv": 2.1236, "open_interest": 51.0, "volume": 4.0, "delta": 0.3838, "gamma": 0.0579, "vega": 0.0118, "theta": -0.0321, "rho": 0.0026, "theo": 1.2292, "change": 0.425, "open": 1.2, "high": 1.3, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:01:09", "percent_change": 48.5714, "prev_day_close": 0.875000029802322}, {"option": "CRWU261218P00015000", "bid": 6.4, "bid_size": 40.0, "ask": 7.3, "ask_size": 107.0, "iv": 2.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0585, "vega": 0.0117, "theta": -0.0319, "rho": -0.0101, "theo": 6.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CRWU261218C00016000", "bid": 0.8, "bid_size": 44.0, "ask": 1.3, "ask_size": 152.0, "iv": 2.0982, "open_interest": 3.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.0563, "vega": 0.0114, "theta": -0.0308, "rho": 0.0024, "theo": 1.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T10:47:01", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "CRWU261218P00016000", "bid": 7.2, "bid_size": 47.0, "ask": 8.0, "ask_size": 107.0, "iv": 2.1557, "open_interest": 2.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0569, "vega": 0.0113, "theta": -0.0305, "rho": -0.0107, "theo": 7.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-16T13:16:19", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CRWU261218C00017000", "bid": 0.55, "bid_size": 63.0, "ask": 1.3, "ask_size": 180.0, "iv": 2.0985, "open_interest": 1.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0542, "vega": 0.0109, "theta": -0.0293, "rho": 0.0022, "theo": 0.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-30T13:43:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRWU261218P00017000", "bid": 8.0, "bid_size": 51.0, "ask": 8.9, "ask_size": 105.0, "iv": 2.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.055, "vega": 0.0108, "theta": -0.029, "rho": -0.0112, "theo": 8.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CRWU261218C00018000", "bid": 0.65, "bid_size": 2.0, "ask": 1.1, "ask_size": 175.0, "iv": 2.1544, "open_interest": 33.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0519, "vega": 0.0104, "theta": -0.0278, "rho": 0.002, "theo": 0.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:56:55", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CRWU261218P00018000", "bid": 8.8, "bid_size": 88.0, "ask": 9.8, "ask_size": 21.0, "iv": 2.1001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0528, "vega": 0.0103, "theta": -0.0274, "rho": -0.0116, "theo": 9.2938, "change": 0.0, "open": 0.0, "high": 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": "CRWU261218C00019000", "bid": 0.3, "bid_size": 79.0, "ask": 1.1, "ask_size": 169.0, "iv": 2.0759, "open_interest": 0.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0495, "vega": 0.0098, "theta": -0.0262, "rho": 0.0019, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU261218P00019000", "bid": 9.7, "bid_size": 141.0, "ask": 10.7, "ask_size": 35.0, "iv": 2.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0504, "vega": 0.0097, "theta": -0.0258, "rho": -0.012, "theo": 10.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CRWU261218C00020000", "bid": 0.2, "bid_size": 173.0, "ask": 0.95, "ask_size": 183.0, "iv": 2.0277, "open_interest": 3.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0469, "vega": 0.0093, "theta": -0.0247, "rho": 0.0017, "theo": 0.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:35:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CRWU261218P00020000", "bid": 10.5, "bid_size": 137.0, "ask": 11.6, "ask_size": 32.0, "iv": 2.0207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0479, "vega": 0.0091, "theta": -0.0242, "rho": -0.0123, "theo": 11.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "CRWU261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 1.8627, "open_interest": 1.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0443, "vega": 0.0088, "theta": -0.0231, "rho": 0.0015, "theo": 0.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T11:25:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRWU261218P00021000", "bid": 11.4, "bid_size": 139.0, "ask": 12.7, "ask_size": 23.0, "iv": 2.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0454, "vega": 0.0086, "theta": -0.0226, "rho": -0.0124, "theo": 12.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "CRWU261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 168.0, "iv": 1.898, "open_interest": 4.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0418, "vega": 0.0082, "theta": -0.0216, "rho": 0.0014, "theo": 0.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T11:58:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRWU261218P00022000", "bid": 12.3, "bid_size": 152.0, "ask": 13.5, "ask_size": 33.0, "iv": 1.9899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0429, "vega": 0.008, "theta": -0.021, "rho": -0.0127, "theo": 12.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CRWU261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 177.0, "iv": 1.9631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0393, "vega": 0.0077, "theta": -0.0202, "rho": 0.0013, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRWU261218P00023000", "bid": 13.2, "bid_size": 143.0, "ask": 14.4, "ask_size": 32.0, "iv": 1.9134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0405, "vega": 0.0074, "theta": -0.0195, "rho": -0.0128, "theo": 13.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CRWU261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 177.0, "iv": 1.9881, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0368, "vega": 0.0072, "theta": -0.0188, "rho": 0.0012, "theo": 0.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRWU261218P00024000", "bid": 14.1, "bid_size": 157.0, "ask": 15.4, "ask_size": 35.0, "iv": 1.8933, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0381, "vega": 0.0069, "theta": -0.0181, "rho": -0.0127, "theo": 14.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "CRWU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 176.0, "iv": 2.0075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0345, "vega": 0.0068, "theta": -0.0176, "rho": 0.0011, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRWU261218P00025000", "bid": 15.0, "bid_size": 105.0, "ask": 16.5, "ask_size": 17.0, "iv": 1.9528, "open_interest": 1.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0359, "vega": 0.0064, "theta": -0.0168, "rho": -0.0126, "theo": 15.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T10:12:04", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "CRWU261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 182.0, "iv": 2.0619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0323, "vega": 0.0063, "theta": -0.0163, "rho": 0.001, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRWU261218P00026000", "bid": 15.9, "bid_size": 105.0, "ask": 17.3, "ask_size": 29.0, "iv": 1.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0338, "vega": 0.0059, "theta": -0.0155, "rho": -0.0127, "theo": 16.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CRWU261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 180.0, "iv": 2.0727, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0301, "vega": 0.0059, "theta": -0.0152, "rho": 0.0009, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRWU261218P00027000", "bid": 16.8, "bid_size": 105.0, "ask": 18.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0317, "vega": 0.0054, "theta": -0.0142, "rho": -0.0123, "theo": 17.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CRWU261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 181.0, "iv": 2.1217, "open_interest": 1.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0281, "vega": 0.0055, "theta": -0.0141, "rho": 0.0008, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-15T13:27:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRWU261218P00028000", "bid": 17.8, "bid_size": 120.0, "ask": 19.4, "ask_size": 17.0, "iv": 1.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0299, "vega": 0.0049, "theta": -0.0132, "rho": -0.012, "theo": 18.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "CRWU270219C00001000", "bid": 6.4, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0024, "vega": 0.0017, "theta": -0.0014, "rho": 0.0014, "theo": 8.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CRWU270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 100.0, "iv": 3.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0023, "vega": 0.0017, "theta": -0.0025, "rho": -0.0007, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRWU270219C00002000", "bid": 5.3, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 2.0012, "open_interest": 2.0, "volume": 0.0, "delta": 0.964, "gamma": 0.006, "vega": 0.0037, "theta": -0.0037, "rho": 0.003, "theo": 7.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.77, "last_trade_time": "2026-11-04T12:12:11", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CRWU270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 2.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0058, "vega": 0.0037, "theta": -0.0047, "rho": -0.0017, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270219C00003000", "bid": 6.2, "bid_size": 47.0, "ask": 7.3, "ask_size": 46.0, "iv": 1.9325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0103, "vega": 0.006, "theta": -0.0059, "rho": 0.0044, "theo": 6.9798, "change": 0.0, "open": 0.0, "high": 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": "CRWU270219P00003000", "bid": 0.1, "bid_size": 79.0, "ask": 0.9, "ask_size": 101.0, "iv": 2.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0102, "vega": 0.006, "theta": -0.0068, "rho": -0.0029, "theo": 0.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "CRWU270219C00004000", "bid": 5.5, "bid_size": 47.0, "ask": 6.6, "ask_size": 46.0, "iv": 1.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0151, "vega": 0.0082, "theta": -0.008, "rho": 0.0055, "theo": 6.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "CRWU270219P00004000", "bid": 0.45, "bid_size": 55.0, "ask": 1.2, "ask_size": 88.0, "iv": 2.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.015, "vega": 0.0082, "theta": -0.0088, "rho": -0.0044, "theo": 0.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CRWU270219C00005000", "bid": 4.9, "bid_size": 26.0, "ask": 6.0, "ask_size": 46.0, "iv": 1.89, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0199, "vega": 0.0104, "theta": -0.01, "rho": 0.0064, "theo": 5.6643, "change": 0.0, "open": 0.0, "high": 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": "CRWU270219P00005000", "bid": 0.9, "bid_size": 31.0, "ask": 1.6, "ask_size": 104.0, "iv": 2.1301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0199, "vega": 0.0104, "theta": -0.0106, "rho": -0.0061, "theo": 1.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CRWU270219C00006000", "bid": 4.2, "bid_size": 21.0, "ask": 5.4, "ask_size": 46.0, "iv": 1.7812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0246, "vega": 0.0124, "theta": -0.0117, "rho": 0.007, "theo": 5.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CRWU270219P00006000", "bid": 1.4, "bid_size": 24.0, "ask": 2.05, "ask_size": 50.0, "iv": 2.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0246, "vega": 0.0124, "theta": -0.0122, "rho": -0.008, "theo": 1.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CRWU270219C00007000", "bid": 3.9, "bid_size": 27.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.8283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0289, "vega": 0.0142, "theta": -0.0131, "rho": 0.0075, "theo": 4.5968, "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": 3.74999988079071}, {"option": "CRWU270219P00007000", "bid": 1.6, "bid_size": 34.0, "ask": 2.5, "ask_size": 54.0, "iv": 1.9122, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.029, "vega": 0.0142, "theta": -0.0135, "rho": -0.0099, "theo": 2.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "CRWU270219C00008000", "bid": 3.3, "bid_size": 23.0, "ask": 4.5, "ask_size": 86.0, "iv": 1.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0327, "vega": 0.0157, "theta": -0.0143, "rho": 0.0077, "theo": 4.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CRWU270219P00008000", "bid": 2.2, "bid_size": 24.0, "ask": 3.2, "ask_size": 54.0, "iv": 1.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0329, "vega": 0.0158, "theta": -0.0146, "rho": -0.012, "theo": 2.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CRWU270219C00009000", "bid": 2.9, "bid_size": 24.0, "ask": 4.1, "ask_size": 94.0, "iv": 1.7434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0359, "vega": 0.017, "theta": -0.0152, "rho": 0.0078, "theo": 3.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "CRWU270219P00009000", "bid": 1.35, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.8545, "open_interest": 0.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0362, "vega": 0.017, "theta": -0.0154, "rho": -0.014, "theo": 3.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "CRWU270219C00010000", "bid": 2.75, "bid_size": 22.0, "ask": 3.8, "ask_size": 86.0, "iv": 1.7952, "open_interest": 1.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0386, "vega": 0.018, "theta": -0.016, "rho": 0.0078, "theo": 3.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-10-20T14:12:53", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CRWU270219P00010000", "bid": 2.0, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 1.8647, "open_interest": 0.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.039, "vega": 0.018, "theta": -0.016, "rho": -0.016, "theo": 3.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:09:10", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CRWU270219C00011000", "bid": 2.45, "bid_size": 23.0, "ask": 3.5, "ask_size": 87.0, "iv": 1.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0407, "vega": 0.0187, "theta": -0.0164, "rho": 0.0078, "theo": 3.0704, "change": 0.0, "open": 0.0, "high": 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": "CRWU270219P00011000", "bid": 3.6, "bid_size": 1.0, "ask": 7.1, "ask_size": 3.0, "iv": 1.8555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.0412, "vega": 0.0187, "theta": -0.0164, "rho": -0.0181, "theo": 4.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CRWU270219C00012000", "bid": 2.3, "bid_size": 5.0, "ask": 3.2, "ask_size": 36.0, "iv": 1.8211, "open_interest": 0.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0423, "vega": 0.0192, "theta": -0.0168, "rho": 0.0076, "theo": 2.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CRWU270219P00012000", "bid": 4.4, "bid_size": 1.0, "ask": 7.8, "ask_size": 2.0, "iv": 1.831, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0429, "vega": 0.0192, "theta": -0.0166, "rho": -0.02, "theo": 5.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CRWU270219C00013000", "bid": 2.1, "bid_size": 5.0, "ask": 2.95, "ask_size": 47.0, "iv": 1.8054, "open_interest": 5.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.0435, "vega": 0.0196, "theta": -0.017, "rho": 0.0074, "theo": 2.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T15:30:04", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CRWU270219P00013000", "bid": 5.8, "bid_size": 20.0, "ask": 6.5, "ask_size": 13.0, "iv": 1.8709, "open_interest": 15.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0441, "vega": 0.0196, "theta": -0.0167, "rho": -0.0219, "theo": 6.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-10-22T11:27:31", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "CRWU270219C00014000", "bid": 1.9, "bid_size": 35.0, "ask": 2.7, "ask_size": 57.0, "iv": 1.7912, "open_interest": 0.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0442, "vega": 0.0198, "theta": -0.017, "rho": 0.0072, "theo": 2.3113, "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": 1.95000004768372}, {"option": "CRWU270219P00014000", "bid": 6.4, "bid_size": 11.0, "ask": 7.3, "ask_size": 17.0, "iv": 1.8222, "open_interest": 26.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.045, "vega": 0.0197, "theta": -0.0166, "rho": -0.0237, "theo": 6.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-28T15:30:04", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CRWU270219C00015000", "bid": 1.75, "bid_size": 5.0, "ask": 2.55, "ask_size": 36.0, "iv": 1.8048, "open_interest": 4.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0446, "vega": 0.0198, "theta": -0.0169, "rho": 0.007, "theo": 2.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T14:36:50", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "CRWU270219P00015000", "bid": 6.7, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 1.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0455, "vega": 0.0198, "theta": -0.0165, "rho": -0.0254, "theo": 7.5665, "change": 0.0, "open": 0.0, "high": 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": "CRWU270219C00016000", "bid": 1.55, "bid_size": 27.0, "ask": 2.35, "ask_size": 86.0, "iv": 1.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.4651, "gamma": 0.0447, "vega": 0.0197, "theta": -0.0168, "rho": 0.0067, "theo": 1.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CRWU270219P00016000", "bid": 6.8, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.8233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0457, "vega": 0.0197, "theta": -0.0162, "rho": -0.027, "theo": 8.3795, "change": 0.0, "open": 0.0, "high": 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": "CRWU270219C00017000", "bid": 1.3, "bid_size": 36.0, "ask": 2.2, "ask_size": 96.0, "iv": 1.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0445, "vega": 0.0196, "theta": -0.0166, "rho": 0.0064, "theo": 1.7705, "change": 0.0, "open": 0.0, "high": 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": "CRWU270219P00017000", "bid": 8.4, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 1.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0457, "vega": 0.0195, "theta": -0.0159, "rho": -0.0285, "theo": 9.2116, "change": 0.0, "open": 0.0, "high": 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": "CRWU270219C00018000", "bid": 1.2, "bid_size": 41.0, "ask": 2.05, "ask_size": 103.0, "iv": 1.745, "open_interest": 1.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0442, "vega": 0.0193, "theta": -0.0163, "rho": 0.0062, "theo": 1.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T10:31:54", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRWU270219P00018000", "bid": 9.2, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.7402, "open_interest": 0.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0454, "vega": 0.0192, "theta": -0.0155, "rho": -0.0299, "theo": 10.0603, "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": 10.8499999046326}, {"option": "CRWU270219C00019000", "bid": 1.0, "bid_size": 47.0, "ask": 1.95, "ask_size": 102.0, "iv": 1.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0436, "vega": 0.019, "theta": -0.016, "rho": 0.0059, "theo": 1.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "CRWU270219P00019000", "bid": 9.4, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 1.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.045, "vega": 0.0188, "theta": -0.0151, "rho": -0.0311, "theo": 10.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CRWU270219C00020000", "bid": 0.75, "bid_size": 63.0, "ask": 1.9, "ask_size": 93.0, "iv": 1.7038, "open_interest": 6.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0429, "vega": 0.0186, "theta": -0.0156, "rho": 0.0056, "theo": 1.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T15:19:55", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "CRWU270219P00020000", "bid": 9.7, "bid_size": 4.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.7594, "open_interest": 3.0, "volume": 3.0, "delta": -0.6385, "gamma": 0.0445, "vega": 0.0184, "theta": -0.0146, "rho": -0.0323, "theo": 11.801, "change": -0.84, "open": 11.78, "high": 11.81, "low": 11.78, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-11-09T14:43:30", "percent_change": -6.64032, "prev_day_close": 12.6500000953674}, {"option": "CRWU270219C00021000", "bid": 0.6, "bid_size": 66.0, "ask": 1.75, "ask_size": 93.0, "iv": 1.6733, "open_interest": 1.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0422, "vega": 0.0182, "theta": -0.0152, "rho": 0.0054, "theo": 1.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T10:31:54", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CRWU270219P00021000", "bid": 10.6, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 1.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0439, "vega": 0.018, "theta": -0.0142, "rho": -0.0332, "theo": 12.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CRWU270219C00022000", "bid": 0.5, "bid_size": 78.0, "ask": 1.65, "ask_size": 86.0, "iv": 1.6648, "open_interest": 1.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0413, "vega": 0.0178, "theta": -0.0148, "rho": 0.0051, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-04T10:31:54", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "CRWU270219P00022000", "bid": 11.5, "bid_size": 1.0, "ask": 16.3, "ask_size": 1.0, "iv": 1.7296, "open_interest": 1.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0432, "vega": 0.0175, "theta": -0.0137, "rho": -0.0342, "theo": 13.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-10-22T14:56:56", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "CRWU270219C00023000", "bid": 0.3, "bid_size": 84.0, "ask": 1.6, "ask_size": 88.0, "iv": 1.6362, "open_interest": 1.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0404, "vega": 0.0174, "theta": -0.0144, "rho": 0.0049, "theo": 1.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-30T15:18:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRWU270219P00023000", "bid": 12.4, "bid_size": 2.0, "ask": 17.2, "ask_size": 1.0, "iv": 1.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0424, "vega": 0.017, "theta": -0.0132, "rho": -0.0352, "theo": 14.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CRWU270219C00024000", "bid": 0.2, "bid_size": 104.0, "ask": 1.5, "ask_size": 97.0, "iv": 1.6168, "open_interest": 1.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0394, "vega": 0.0169, "theta": -0.014, "rho": 0.0047, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:19:55", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRWU270219P00024000", "bid": 13.3, "bid_size": 2.0, "ask": 18.1, "ask_size": 1.0, "iv": 1.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0415, "vega": 0.0165, "theta": -0.0126, "rho": -0.0355, "theo": 15.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "CRWU270219C00025000", "bid": 0.45, "bid_size": 69.0, "ask": 1.45, "ask_size": 95.0, "iv": 1.7182, "open_interest": 1.0, "volume": 1.0, "delta": 0.2722, "gamma": 0.0384, "vega": 0.0164, "theta": -0.0136, "rho": 0.0045, "theo": 0.9401, "change": 0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:40:11", "percent_change": 21.7391, "prev_day_close": 0.574999988079071}, {"option": "CRWU270219P00025000", "bid": 14.2, "bid_size": 3.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.6883, "open_interest": 3.0, "volume": 2.0, "delta": -0.7352, "gamma": 0.0407, "vega": 0.016, "theta": -0.0121, "rho": -0.036, "theo": 16.3377, "change": -0.3, "open": 16.5, "high": 16.55, "low": 16.5, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-09T10:06:42", "percent_change": -1.78042, "prev_day_close": 16.8500003814697}, {"option": "CRWU270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 1.507, "open_interest": 2.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0373, "vega": 0.016, "theta": -0.0132, "rho": 0.0042, "theo": 0.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:19:55", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRWU270219P00026000", "bid": 15.2, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 1.664, "open_interest": 0.0, "volume": 3.0, "delta": -0.7511, "gamma": 0.0398, "vega": 0.0154, "theta": -0.0116, "rho": -0.0368, "theo": 17.2686, "change": -0.76, "open": 16.95, "high": 16.99, "low": 16.95, "tick": "up", "last_trade_price": 16.99, "last_trade_time": "2026-11-09T14:43:30", "percent_change": -4.28169, "prev_day_close": 17.75}, {"option": "CRWU270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 97.0, "iv": 1.5226, "open_interest": 1.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0363, "vega": 0.0155, "theta": -0.0128, "rho": 0.004, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-30T15:18:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRWU270219P00027000", "bid": 16.1, "bid_size": 3.0, "ask": 20.9, "ask_size": 1.0, "iv": 1.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0389, "vega": 0.0149, "theta": -0.0111, "rho": -0.0371, "theo": 18.2054, "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": 18.6500005722046}, {"option": "CRWU270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 97.0, "iv": 1.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0353, "vega": 0.015, "theta": -0.0124, "rho": 0.0039, "theo": 0.7603, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270219P00028000", "bid": 17.2, "bid_size": 1.0, "ask": 21.6, "ask_size": 1.0, "iv": 1.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.038, "vega": 0.0144, "theta": -0.0106, "rho": -0.0371, "theo": 19.1474, "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": 19.5500001907349}, {"option": "CRWU270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 104.0, "iv": 1.5668, "open_interest": 1.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0342, "vega": 0.0146, "theta": -0.012, "rho": 0.0037, "theo": 0.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-20T10:53:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRWU270219P00029000", "bid": 18.1, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 1.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0371, "vega": 0.0138, "theta": -0.0101, "rho": -0.0374, "theo": 20.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "CRWU270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 104.0, "iv": 1.5765, "open_interest": 6.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0332, "vega": 0.0141, "theta": -0.0116, "rho": 0.0035, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T15:19:55", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRWU270219P00030000", "bid": 19.9, "bid_size": 47.0, "ask": 21.9, "ask_size": 23.0, "iv": 1.5824, "open_interest": 9.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0362, "vega": 0.0133, "theta": -0.0096, "rho": -0.0377, "theo": 21.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.07, "last_trade_time": "2026-11-06T14:04:28", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "CRWU270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 104.0, "iv": 1.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0322, "vega": 0.0136, "theta": -0.0112, "rho": 0.0034, "theo": 0.6221, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270219P00031000", "bid": 19.9, "bid_size": 1.0, "ask": 24.4, "ask_size": 1.0, "iv": 1.4671, "open_interest": 0.0, "volume": 2.0, "delta": -0.8172, "gamma": 0.0354, "vega": 0.0128, "theta": -0.0091, "rho": -0.0381, "theo": 22.0021, "change": -0.58, "open": 21.83, "high": 21.87, "low": 21.83, "tick": "up", "last_trade_price": 21.87, "last_trade_time": "2026-11-09T10:06:42", "percent_change": -2.58352, "prev_day_close": 22.4499998092651}, {"option": "CRWU270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 104.0, "iv": 1.5902, "open_interest": 1.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0312, "vega": 0.0132, "theta": -0.0108, "rho": 0.0032, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-21T13:14:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRWU270219P00032000", "bid": 21.1, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 1.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0346, "vega": 0.0122, "theta": -0.0087, "rho": -0.0381, "theo": 22.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CRWU270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 102.0, "iv": 1.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0302, "vega": 0.0128, "theta": -0.0105, "rho": 0.0031, "theo": 0.5473, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270219P00033000", "bid": 21.9, "bid_size": 1.0, "ask": 26.4, "ask_size": 1.0, "iv": 1.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0337, "vega": 0.0117, "theta": -0.0082, "rho": -0.0371, "theo": 23.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "CRWU270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 102.0, "iv": 1.6189, "open_interest": 1.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0292, "vega": 0.0124, "theta": -0.0101, "rho": 0.0029, "theo": 0.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-16T15:12:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRWU270219P00034000", "bid": 23.0, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 1.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0329, "vega": 0.0112, "theta": -0.0078, "rho": -0.0365, "theo": 24.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "CRWU270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 97.0, "iv": 1.6428, "open_interest": 1.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0283, "vega": 0.012, "theta": -0.0098, "rho": 0.0028, "theo": 0.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-16T15:12:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CRWU270219P00035000", "bid": 23.8, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 1.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0322, "vega": 0.0107, "theta": -0.0073, "rho": -0.0367, "theo": 25.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "CRWU270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 96.0, "iv": 1.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0274, "vega": 0.0116, "theta": -0.0094, "rho": 0.0027, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270219P00036000", "bid": 24.8, "bid_size": 2.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0315, "vega": 0.0102, "theta": -0.0069, "rho": -0.0367, "theo": 26.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "CRWU270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 97.0, "iv": 1.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0265, "vega": 0.0112, "theta": -0.0091, "rho": 0.0025, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270219P00037000", "bid": 25.7, "bid_size": 1.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0308, "vega": 0.0098, "theta": -0.0065, "rho": -0.0358, "theo": 27.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-04T09:57:15", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "CRWU270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 96.0, "iv": 1.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0257, "vega": 0.0108, "theta": -0.0088, "rho": 0.0024, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270219P00038000", "bid": 26.7, "bid_size": 1.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0301, "vega": 0.0094, "theta": -0.006, "rho": -0.0357, "theo": 28.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "CRWU270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 1.6833, "open_interest": 1.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0249, "vega": 0.0105, "theta": -0.0085, "rho": 0.0023, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-16T15:12:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRWU270219P00039000", "bid": 27.7, "bid_size": 1.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0294, "vega": 0.0087, "theta": -0.0056, "rho": -0.0336, "theo": 29.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CRWU270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 1.7032, "open_interest": 1.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0241, "vega": 0.0101, "theta": -0.0082, "rho": 0.0022, "theo": 0.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-09-08T13:22:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRWU270219P00040000", "bid": 28.8, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 1.9042, "open_interest": 3.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0286, "vega": 0.0082, "theta": -0.0052, "rho": -0.0328, "theo": 30.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-11-02T15:25:42", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "CRWU270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 1.7226, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0233, "vega": 0.0098, "theta": -0.008, "rho": 0.0021, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRWU270219P00041000", "bid": 29.9, "bid_size": 1.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.028, "vega": 0.0078, "theta": -0.0049, "rho": -0.0323, "theo": 31.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "CRWU270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 1.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0225, "vega": 0.0095, "theta": -0.0077, "rho": 0.002, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRWU270219P00042000", "bid": 30.6, "bid_size": 1.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0275, "vega": 0.0074, "theta": -0.0047, "rho": -0.032, "theo": 32.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "CRWU270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 96.0, "iv": 1.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0218, "vega": 0.0092, "theta": -0.0074, "rho": 0.002, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270219P00043000", "bid": 31.6, "bid_size": 1.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.027, "vega": 0.0071, "theta": -0.0044, "rho": -0.0311, "theo": 33.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "CRWU270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 96.0, "iv": 1.7521, "open_interest": 1.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0211, "vega": 0.0089, "theta": -0.0072, "rho": 0.0019, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-09-08T12:44:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRWU270219P00044000", "bid": 32.6, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0265, "vega": 0.0067, "theta": -0.004, "rho": -0.0312, "theo": 34.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "CRWU270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 95.0, "iv": 1.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0204, "vega": 0.0086, "theta": -0.007, "rho": 0.0018, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRWU270219P00045000", "bid": 33.6, "bid_size": 1.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0261, "vega": 0.0062, "theta": -0.0037, "rho": -0.0288, "theo": 35.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "CRWU270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 96.0, "iv": 1.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0185, "vega": 0.0078, "theta": -0.0063, "rho": 0.0016, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRWU270219P00048000", "bid": 36.7, "bid_size": 1.0, "ask": 41.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0249, "vega": 0.0047, "theta": -0.0025, "rho": -0.0234, "theo": 38.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "CRWU270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 96.0, "iv": 1.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.018, "vega": 0.0075, "theta": -0.0061, "rho": 0.0015, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRWU270219P00049000", "bid": 37.5, "bid_size": 1.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0243, "vega": 0.0045, "theta": -0.0021, "rho": -0.0231, "theo": 39.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "CRWU270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 95.0, "iv": 1.8219, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0174, "vega": 0.0073, "theta": -0.0059, "rho": 0.0015, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRWU270219P00050000", "bid": 38.5, "bid_size": 1.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0239, "vega": 0.0042, "theta": -0.0017, "rho": -0.0219, "theo": 40.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "CRWU270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 96.0, "iv": 1.8366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0168, "vega": 0.0071, "theta": -0.0057, "rho": 0.0014, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRWU270219P00051000", "bid": 39.5, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.024, "vega": 0.0037, "theta": -0.0015, "rho": -0.0204, "theo": 41.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "CRWU270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 97.0, "iv": 1.8509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0163, "vega": 0.0068, "theta": -0.0055, "rho": 0.0014, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRWU270219P00052000", "bid": 40.5, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.024, "vega": 0.0036, "theta": -0.0014, "rho": -0.0203, "theo": 42.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "CRWU270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 97.0, "iv": 1.8366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0158, "vega": 0.0066, "theta": -0.0054, "rho": 0.0013, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRWU270219P00053000", "bid": 41.5, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0239, "vega": 0.0032, "theta": -0.0011, "rho": -0.0181, "theo": 43.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "CRWU270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 95.0, "iv": 1.8503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0153, "vega": 0.0064, "theta": -0.0052, "rho": 0.0013, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRWU270219P00054000", "bid": 42.6, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0234, "vega": 0.0026, "theta": -0.001, "rho": -0.0129, "theo": 44.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "CRWU270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 95.0, "iv": 1.8636, "open_interest": 5.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0149, "vega": 0.0062, "theta": -0.005, "rho": 0.0012, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-22T11:16:36", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRWU270219P00055000", "bid": 43.6, "bid_size": 1.0, "ask": 48.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0222, "vega": 0.0021, "theta": -0.0014, "rho": -0.011, "theo": 45.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "CRWU270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 96.0, "iv": 1.9262, "open_interest": 1.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0127, "vega": 0.0053, "theta": -0.0043, "rho": 0.001, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-08T13:41:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRWU270219P00060000", "bid": 48.4, "bid_size": 1.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0134, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 50.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "CRWU270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 95.0, "iv": 1.9523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.011, "vega": 0.0046, "theta": -0.0037, "rho": 0.0008, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-12T13:31:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRWU270219P00065000", "bid": 53.4, "bid_size": 1.0, "ask": 57.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0035, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 55.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "CRWU270521C00001000", "bid": 6.4, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 2.2424, "open_interest": 4.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.003, "vega": 0.0026, "theta": -0.0015, "rho": 0.0018, "theo": 8.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T11:40:29", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CRWU270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 274.0, "iv": 3.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0019, "rho": -0.0019, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270521C00002000", "bid": 6.8, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 2.1589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0058, "vega": 0.0056, "theta": -0.003, "rho": 0.0039, "theo": 7.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CRWU270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 62.0, "iv": 2.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0051, "vega": 0.0057, "theta": -0.0034, "rho": -0.0044, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270521C00003000", "bid": 6.2, "bid_size": 23.0, "ask": 8.1, "ask_size": 31.0, "iv": 2.0227, "open_interest": 62.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0089, "vega": 0.0085, "theta": -0.0044, "rho": 0.0057, "theo": 7.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T15:54:25", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CRWU270521P00003000", "bid": 0.05, "bid_size": 49.0, "ask": 1.7, "ask_size": 54.0, "iv": 2.0907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0082, "vega": 0.0085, "theta": -0.0048, "rho": -0.0073, "theo": 0.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "CRWU270521C00004000", "bid": 5.5, "bid_size": 13.0, "ask": 7.5, "ask_size": 15.0, "iv": 1.8709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0119, "vega": 0.0112, "theta": -0.0056, "rho": 0.0071, "theo": 6.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRWU270521P00004000", "bid": 0.45, "bid_size": 51.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0113, "vega": 0.0112, "theta": -0.0059, "rho": -0.0104, "theo": 1.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "CRWU270521C00005000", "bid": 5.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.8317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0149, "vega": 0.0136, "theta": -0.0067, "rho": 0.0083, "theo": 6.242, "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": 5.04999995231628}, {"option": "CRWU270521P00005000", "bid": 0.95, "bid_size": 50.0, "ask": 2.6, "ask_size": 55.0, "iv": 1.9237, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0143, "vega": 0.0136, "theta": -0.0069, "rho": -0.0136, "theo": 1.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CRWU270521C00006000", "bid": 4.5, "bid_size": 12.0, "ask": 6.6, "ask_size": 15.0, "iv": 1.7978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0176, "vega": 0.0158, "theta": -0.0076, "rho": 0.0092, "theo": 5.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "CRWU270521P00006000", "bid": 1.45, "bid_size": 35.0, "ask": 3.2, "ask_size": 35.0, "iv": 1.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0172, "vega": 0.0158, "theta": -0.0078, "rho": -0.017, "theo": 2.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "CRWU270521C00007000", "bid": 3.9, "bid_size": 14.0, "ask": 6.2, "ask_size": 15.0, "iv": 1.7178, "open_interest": 1.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0202, "vega": 0.0178, "theta": -0.0084, "rho": 0.01, "theo": 5.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T12:50:40", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CRWU270521P00007000", "bid": 1.8, "bid_size": 18.0, "ask": 3.6, "ask_size": 38.0, "iv": 1.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0199, "vega": 0.0178, "theta": -0.0085, "rho": -0.0204, "theo": 2.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CRWU270521C00008000", "bid": 3.5, "bid_size": 11.0, "ask": 5.9, "ask_size": 15.0, "iv": 1.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0226, "vega": 0.0195, "theta": -0.009, "rho": 0.0105, "theo": 4.9929, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521P00008000", "bid": 2.7, "bid_size": 24.0, "ask": 4.3, "ask_size": 40.0, "iv": 1.8039, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0224, "vega": 0.0195, "theta": -0.0091, "rho": -0.0239, "theo": 3.5966, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521C00009000", "bid": 3.2, "bid_size": 16.0, "ask": 5.6, "ask_size": 30.0, "iv": 1.7022, "open_interest": 1.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0248, "vega": 0.021, "theta": -0.0096, "rho": 0.011, "theo": 4.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-27T12:21:40", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CRWU270521P00009000", "bid": 2.35, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0247, "vega": 0.021, "theta": -0.0096, "rho": -0.0273, "theo": 4.2322, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521C00010000", "bid": 2.95, "bid_size": 15.0, "ask": 5.3, "ask_size": 31.0, "iv": 1.6967, "open_interest": 13.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0267, "vega": 0.0223, "theta": -0.01, "rho": 0.0113, "theo": 4.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T10:47:50", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "CRWU270521P00010000", "bid": 4.2, "bid_size": 16.0, "ask": 5.8, "ask_size": 40.0, "iv": 1.8316, "open_interest": 6.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0267, "vega": 0.0223, "theta": -0.01, "rho": -0.0308, "theo": 4.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T12:10:56", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CRWU270521C00011000", "bid": 2.85, "bid_size": 30.0, "ask": 5.0, "ask_size": 32.0, "iv": 1.7124, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0284, "vega": 0.0234, "theta": -0.0104, "rho": 0.0115, "theo": 4.0294, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521P00011000", "bid": 3.6, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 1.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0286, "vega": 0.0234, "theta": -0.0103, "rho": -0.0341, "theo": 5.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CRWU270521C00012000", "bid": 2.7, "bid_size": 13.0, "ask": 4.8, "ask_size": 31.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0299, "vega": 0.0243, "theta": -0.0106, "rho": 0.0116, "theo": 3.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CRWU270521P00012000", "bid": 4.4, "bid_size": 2.0, "ask": 8.9, "ask_size": 2.0, "iv": 1.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0302, "vega": 0.0244, "theta": -0.0105, "rho": -0.0376, "theo": 6.2974, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521C00013000", "bid": 2.5, "bid_size": 14.0, "ask": 4.6, "ask_size": 31.0, "iv": 1.7257, "open_interest": 4.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0312, "vega": 0.0251, "theta": -0.0108, "rho": 0.0116, "theo": 3.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-20T12:14:07", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CRWU270521P00013000", "bid": 6.6, "bid_size": 21.0, "ask": 7.9, "ask_size": 39.0, "iv": 1.7965, "open_interest": 14.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0316, "vega": 0.0251, "theta": -0.0106, "rho": -0.0408, "theo": 7.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-22T11:31:32", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CRWU270521C00014000", "bid": 2.35, "bid_size": 15.0, "ask": 4.4, "ask_size": 30.0, "iv": 1.7267, "open_interest": 3.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0322, "vega": 0.0257, "theta": -0.011, "rho": 0.0116, "theo": 3.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-26T15:56:47", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "CRWU270521P00014000", "bid": 7.3, "bid_size": 23.0, "ask": 8.8, "ask_size": 43.0, "iv": 1.7923, "open_interest": 24.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0329, "vega": 0.0257, "theta": -0.0107, "rho": -0.0437, "theo": 7.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-22T14:14:09", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CRWU270521C00015000", "bid": 2.4, "bid_size": 19.0, "ask": 4.3, "ask_size": 62.0, "iv": 1.7802, "open_interest": 2.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0332, "vega": 0.0261, "theta": -0.0111, "rho": 0.0115, "theo": 3.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-19T10:27:13", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CRWU270521P00015000", "bid": 6.7, "bid_size": 2.0, "ask": 11.1, "ask_size": 1.0, "iv": 1.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.034, "vega": 0.0261, "theta": -0.0107, "rho": -0.0469, "theo": 8.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CRWU270521C00016000", "bid": 2.15, "bid_size": 27.0, "ask": 4.1, "ask_size": 59.0, "iv": 1.7509, "open_interest": 1.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0339, "vega": 0.0264, "theta": -0.0111, "rho": 0.0114, "theo": 2.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-15T10:24:45", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CRWU270521P00016000", "bid": 7.5, "bid_size": 2.0, "ask": 11.9, "ask_size": 1.0, "iv": 1.7497, "open_interest": 0.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0349, "vega": 0.0264, "theta": -0.0107, "rho": -0.0499, "theo": 9.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "CRWU270521C00017000", "bid": 1.8, "bid_size": 33.0, "ask": 3.4, "ask_size": 48.0, "iv": 1.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.0345, "vega": 0.0266, "theta": -0.0111, "rho": 0.0112, "theo": 2.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CRWU270521P00017000", "bid": 8.9, "bid_size": 1.0, "ask": 12.7, "ask_size": 2.0, "iv": 1.6753, "open_interest": 1.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0357, "vega": 0.0266, "theta": -0.0106, "rho": -0.0523, "theo": 10.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-16T13:28:11", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "CRWU270521C00018000", "bid": 1.75, "bid_size": 33.0, "ask": 3.3, "ask_size": 48.0, "iv": 1.6261, "open_interest": 0.0, "volume": 0.0, "delta": 0.51, "gamma": 0.0349, "vega": 0.0267, "theta": -0.011, "rho": 0.0111, "theo": 2.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "CRWU270521P00018000", "bid": 9.3, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0364, "vega": 0.0267, "theta": -0.0105, "rho": -0.0551, "theo": 10.9602, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521C00019000", "bid": 1.5, "bid_size": 37.0, "ask": 3.1, "ask_size": 48.0, "iv": 1.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0353, "vega": 0.0268, "theta": -0.011, "rho": 0.0108, "theo": 2.3528, "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": 1.84999996423721}, {"option": "CRWU270521P00019000", "bid": 10.2, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 1.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0369, "vega": 0.0267, "theta": -0.0103, "rho": -0.0578, "theo": 11.7888, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521C00020000", "bid": 1.25, "bid_size": 45.0, "ask": 3.0, "ask_size": 48.0, "iv": 1.5633, "open_interest": 3.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0355, "vega": 0.0267, "theta": -0.0108, "rho": 0.0106, "theo": 2.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T10:22:03", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "CRWU270521P00020000", "bid": 11.0, "bid_size": 2.0, "ask": 15.1, "ask_size": 1.0, "iv": 1.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0373, "vega": 0.0266, "theta": -0.0102, "rho": -0.0594, "theo": 12.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CRWU270521C00021000", "bid": 1.0, "bid_size": 53.0, "ask": 2.9, "ask_size": 48.0, "iv": 1.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0356, "vega": 0.0266, "theta": -0.0107, "rho": 0.0104, "theo": 2.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "CRWU270521P00021000", "bid": 12.1, "bid_size": 1.0, "ask": 16.1, "ask_size": 2.0, "iv": 1.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.0376, "vega": 0.0264, "theta": -0.01, "rho": -0.0618, "theo": 13.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CRWU270521C00022000", "bid": 0.85, "bid_size": 62.0, "ask": 2.85, "ask_size": 52.0, "iv": 1.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0356, "vega": 0.0264, "theta": -0.0106, "rho": 0.0101, "theo": 1.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "CRWU270521P00022000", "bid": 12.7, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 1.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0378, "vega": 0.0262, "theta": -0.0098, "rho": -0.064, "theo": 14.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CRWU270521C00023000", "bid": 0.6, "bid_size": 60.0, "ask": 2.75, "ask_size": 54.0, "iv": 1.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0355, "vega": 0.0261, "theta": -0.0104, "rho": 0.0098, "theo": 1.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "CRWU270521P00023000", "bid": 13.6, "bid_size": 1.0, "ask": 17.8, "ask_size": 2.0, "iv": 1.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0379, "vega": 0.0259, "theta": -0.0095, "rho": -0.066, "theo": 15.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "CRWU270521C00024000", "bid": 0.4, "bid_size": 52.0, "ask": 2.65, "ask_size": 54.0, "iv": 1.4744, "open_interest": 1.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0353, "vega": 0.0259, "theta": -0.0102, "rho": 0.0096, "theo": 1.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-14T12:20:45", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "CRWU270521P00024000", "bid": 14.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.5525, "open_interest": 1.0, "volume": 0.0, "delta": -0.601, "gamma": 0.038, "vega": 0.0255, "theta": -0.0093, "rho": -0.0669, "theo": 16.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-14T14:02:52", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "CRWU270521C00025000", "bid": 0.15, "bid_size": 54.0, "ask": 2.55, "ask_size": 54.0, "iv": 1.434, "open_interest": 10.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0351, "vega": 0.0255, "theta": -0.01, "rho": 0.0093, "theo": 1.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T10:38:40", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CRWU270521P00025000", "bid": 14.8, "bid_size": 2.0, "ask": 19.3, "ask_size": 1.0, "iv": 1.4878, "open_interest": 2.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.038, "vega": 0.0251, "theta": -0.0091, "rho": -0.0683, "theo": 16.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-14T12:34:08", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "CRWU270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 54.0, "iv": 1.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0348, "vega": 0.0251, "theta": -0.0098, "rho": 0.0091, "theo": 1.5177, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521P00026000", "bid": 15.8, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 1.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.038, "vega": 0.0247, "theta": -0.0088, "rho": -0.0702, "theo": 17.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CRWU270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 54.0, "iv": 1.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0344, "vega": 0.0247, "theta": -0.0096, "rho": 0.0088, "theo": 1.4286, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521P00027000", "bid": 17.0, "bid_size": 47.0, "ask": 19.9, "ask_size": 8.0, "iv": 1.3824, "open_interest": 21.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0378, "vega": 0.0243, "theta": -0.0085, "rho": -0.0719, "theo": 18.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-10-07T11:29:48", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "CRWU270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 54.0, "iv": 1.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.034, "vega": 0.0243, "theta": -0.0094, "rho": 0.0085, "theo": 1.3454, "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": 1.10000002384186}, {"option": "CRWU270521P00028000", "bid": 18.2, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 1.5207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0377, "vega": 0.0238, "theta": -0.0082, "rho": -0.0725, "theo": 19.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "CRWU270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 55.0, "iv": 1.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0336, "vega": 0.0239, "theta": -0.0092, "rho": 0.0082, "theo": 1.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRWU270521P00029000", "bid": 18.7, "bid_size": 1.0, "ask": 22.8, "ask_size": 1.0, "iv": 1.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0375, "vega": 0.0232, "theta": -0.008, "rho": -0.0727, "theo": 20.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "CRWU270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 1.467, "open_interest": 8.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0331, "vega": 0.0234, "theta": -0.009, "rho": 0.008, "theo": 1.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T13:18:24", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CRWU270521P00030000", "bid": 19.5, "bid_size": 10.0, "ask": 23.8, "ask_size": 1.0, "iv": 1.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0373, "vega": 0.0226, "theta": -0.0077, "rho": -0.0735, "theo": 21.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "CRWU270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 55.0, "iv": 1.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0326, "vega": 0.0229, "theta": -0.0087, "rho": 0.0077, "theo": 1.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CRWU270521P00031000", "bid": 20.4, "bid_size": 1.0, "ask": 24.6, "ask_size": 1.0, "iv": 1.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0371, "vega": 0.0221, "theta": -0.0074, "rho": -0.0743, "theo": 22.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "CRWU270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 1.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.032, "vega": 0.0224, "theta": -0.0085, "rho": 0.0074, "theo": 1.0632, "change": 0.0, "open": 0.0, "high": 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": "CRWU270521P00032000", "bid": 21.3, "bid_size": 1.0, "ask": 25.7, "ask_size": 1.0, "iv": 1.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0368, "vega": 0.0215, "theta": -0.0071, "rho": -0.0756, "theo": 23.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CRWU270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 1.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0315, "vega": 0.022, "theta": -0.0083, "rho": 0.0072, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRWU270521P00033000", "bid": 22.2, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0365, "vega": 0.0208, "theta": -0.0068, "rho": -0.0748, "theo": 24.3021, "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": 24.8999996185303}, {"option": "CRWU270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 56.0, "iv": 1.5052, "open_interest": 9.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0309, "vega": 0.0215, "theta": -0.008, "rho": 0.007, "theo": 0.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T13:44:47", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CRWU270521P00034000", "bid": 23.2, "bid_size": 1.0, "ask": 27.6, "ask_size": 2.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0362, "vega": 0.0201, "theta": -0.0066, "rho": -0.0735, "theo": 25.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "CRWU270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 63.0, "iv": 1.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0303, "vega": 0.021, "theta": -0.0078, "rho": 0.0067, "theo": 0.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T13:44:47", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRWU270521P00035000", "bid": 24.4, "bid_size": 1.0, "ask": 28.4, "ask_size": 1.0, "iv": 1.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0359, "vega": 0.0194, "theta": -0.0063, "rho": -0.0733, "theo": 26.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CRWU270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 63.0, "iv": 1.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0297, "vega": 0.0205, "theta": -0.0076, "rho": 0.0065, "theo": 0.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-27T14:04:53", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CRWU270521P00036000", "bid": 25.1, "bid_size": 1.0, "ask": 29.4, "ask_size": 1.0, "iv": 1.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0356, "vega": 0.0189, "theta": -0.006, "rho": -0.074, "theo": 27.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "CRWU270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 63.0, "iv": 1.5246, "open_interest": 1.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0291, "vega": 0.02, "theta": -0.0074, "rho": 0.0063, "theo": 0.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-20T14:34:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRWU270521P00037000", "bid": 26.3, "bid_size": 1.0, "ask": 30.3, "ask_size": 1.0, "iv": 1.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0353, "vega": 0.0183, "theta": -0.0057, "rho": -0.074, "theo": 28.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "CRWU270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 63.0, "iv": 1.5295, "open_interest": 1.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0285, "vega": 0.0195, "theta": -0.0072, "rho": 0.006, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-10-15T13:10:34", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CRWU270521P00038000", "bid": 27.0, "bid_size": 1.0, "ask": 31.3, "ask_size": 1.0, "iv": 1.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.035, "vega": 0.0177, "theta": -0.0055, "rho": -0.0734, "theo": 29.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "CRWU270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 63.0, "iv": 1.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0279, "vega": 0.019, "theta": -0.007, "rho": 0.0058, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-10-13T14:25:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRWU270521P00039000", "bid": 28.0, "bid_size": 1.0, "ask": 32.3, "ask_size": 2.0, "iv": 1.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0348, "vega": 0.0169, "theta": -0.0052, "rho": -0.0722, "theo": 29.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "CRWU270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 61.0, "iv": 1.5493, "open_interest": 5.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0273, "vega": 0.0185, "theta": -0.0068, "rho": 0.0056, "theo": 0.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T14:25:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CRWU270521P00040000", "bid": 29.2, "bid_size": 1.0, "ask": 33.2, "ask_size": 1.0, "iv": 1.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0344, "vega": 0.016, "theta": -0.0049, "rho": -0.0691, "theo": 30.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "CRWU270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 1.5522, "open_interest": 1.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0266, "vega": 0.018, "theta": -0.0066, "rho": 0.0054, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-14T13:45:55", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRWU270521P00041000", "bid": 30.2, "bid_size": 1.0, "ask": 34.1, "ask_size": 1.0, "iv": 1.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.034, "vega": 0.0154, "theta": -0.0047, "rho": -0.0683, "theo": 31.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "CRWU270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 1.5669, "open_interest": 3.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.026, "vega": 0.0175, "theta": -0.0064, "rho": 0.0052, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T15:51:25", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRWU270521P00042000", "bid": 31.2, "bid_size": 1.0, "ask": 35.1, "ask_size": 1.0, "iv": 1.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0337, "vega": 0.0149, "theta": -0.0044, "rho": -0.0683, "theo": 32.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "CRWU1261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1985, "open_interest": 9.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.1047, "vega": 0.0065, "theta": -0.0701, "rho": 0.0013, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-03T11:05:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRWU1261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.1049, "vega": 0.0065, "theta": -0.0702, "rho": -0.0018, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CRWU1261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8699, "open_interest": 10.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0328, "vega": 0.0022, "theta": -0.0248, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-08T15:11:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRWU1261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0335, "vega": 0.0021, "theta": -0.0241, "rho": -0.0031, "theo": 1.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:34:19", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "CRWU1261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.1302, "open_interest": 7.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0084, "vega": 0.0006, "theta": -0.0067, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-04T12:16:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU1261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0092, "vega": 0.0003, "theta": -0.0048, "rho": -0.0011, "theo": 2.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CRWU1261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.5202, "open_interest": 30.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-28T12:03:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU1261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.4794, "open_interest": 22.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 3.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-24T13:56:15", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CRWU1261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 8.5208, "open_interest": 148.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T15:39:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU1261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 4.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CRWU1261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 8.1095, "open_interest": 112.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0005, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:56:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CRWU1261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.6092, "open_interest": 16.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 5.0575, "change": 0.0, "open": 0.0, "high": 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": "CRWU1261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T10:19:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU1261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 6.0575, "change": 0.0, "open": 0.0, "high": 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": "CRWU1261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.7566, "open_interest": 87.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "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": 0.174999997019768}, {"option": "CRWU1261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 7.0575, "change": 0.0, "open": 0.0, "high": 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": "CRWU1261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T10:30:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU1261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 8.0575, "change": 0.0, "open": 0.0, "high": 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": "CRWU1261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 220.0, "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": 0.25, "last_trade_time": "2026-09-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU1261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 9.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "CRWU1261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 14.0, "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": 0.174999997019768}, {"option": "CRWU1261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 10.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CRWU1261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 28.0, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:36:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU1261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 11.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "CRWU1261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 13.0, "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": 0.174999997019768}, {"option": "CRWU1261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 12.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "CRWU1261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 26.0, "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": 0.174999997019768}, {"option": "CRWU1261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 13.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "CRWU1261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 206.0, "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": 0.174999997019768}, {"option": "CRWU1261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 14.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "CRWU1261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "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": 0.174999997019768}, {"option": "CRWU1261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 15.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "CRWU1261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU1261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 16.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "CRWU1261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRWU1261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 17.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "CRWU1261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "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": 0.174999997019768}, {"option": "CRWU1261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 18.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "CRWU1261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "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": 0.174999997019768}, {"option": "CRWU1261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 19.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "CRWU1261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "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": 0.174999997019768}, {"option": "CRWU1261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 20.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "CRWU1261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "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": 0.174999997019768}, {"option": "CRWU1261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 21.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "CRWU1270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4017, "open_interest": 18.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0376, "vega": 0.018, "theta": -0.0165, "rho": 0.0084, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-22T14:02:20", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRWU1270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0382, "vega": 0.018, "theta": -0.0167, "rho": -0.0156, "theo": 0.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRWU1270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4981, "open_interest": 26.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0363, "vega": 0.0203, "theta": -0.0219, "rho": 0.0065, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-08T11:14:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRWU1270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0374, "vega": 0.02, "theta": -0.021, "rho": -0.0321, "theo": 1.2662, "change": 0.0, "open": 0.0, "high": 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": "CRWU1270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6745, "open_interest": 14.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0321, "vega": 0.0199, "theta": -0.0237, "rho": 0.0055, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-09-09T10:13:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRWU1270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0337, "vega": 0.0194, "theta": -0.0219, "rho": -0.0445, "theo": 2.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "CRWU1270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8197, "open_interest": 15.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0292, "vega": 0.0193, "theta": -0.0246, "rho": 0.0049, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T12:05:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRWU1270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0313, "vega": 0.0185, "theta": -0.0218, "rho": -0.054, "theo": 3.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "CRWU1270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0156, "open_interest": 73.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.0272, "vega": 0.0187, "theta": -0.025, "rho": 0.0045, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T14:51:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0297, "vega": 0.0176, "theta": -0.0213, "rho": -0.061, "theo": 4.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "CRWU1270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1687, "open_interest": 14.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0256, "vega": 0.0183, "theta": -0.0252, "rho": 0.0042, "theo": 0.1629, "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": 0.224999994039536}, {"option": "CRWU1270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0286, "vega": 0.017, "theta": -0.0207, "rho": -0.0688, "theo": 5.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CRWU1270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2937, "open_interest": 3.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0244, "vega": 0.0179, "theta": -0.0254, "rho": 0.004, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-24T12:33:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0278, "vega": 0.0163, "theta": -0.0199, "rho": -0.0735, "theo": 6.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "CRWU1270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3991, "open_interest": 5.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0234, "vega": 0.0175, "theta": -0.0254, "rho": 0.0038, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0272, "vega": 0.0156, "theta": -0.0191, "rho": -0.0771, "theo": 7.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CRWU1270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.49, "open_interest": 5.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0225, "vega": 0.0172, "theta": -0.0254, "rho": 0.0037, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T12:29:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0269, "vega": 0.0151, "theta": -0.0182, "rho": -0.0825, "theo": 8.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T12:40:13", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CRWU1270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5698, "open_interest": 29.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0218, "vega": 0.0169, "theta": -0.0253, "rho": 0.0035, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T12:48:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRWU1270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0266, "vega": 0.0146, "theta": -0.0173, "rho": -0.087, "theo": 9.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CRWU1270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0211, "vega": 0.0166, "theta": -0.0253, "rho": 0.0034, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0263, "vega": 0.0137, "theta": -0.0164, "rho": -0.085, "theo": 10.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CRWU1270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7047, "open_interest": 1.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0206, "vega": 0.0164, "theta": -0.0252, "rho": 0.0033, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.026, "vega": 0.013, "theta": -0.0155, "rho": -0.0839, "theo": 11.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CRWU1270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.02, "vega": 0.0161, "theta": -0.0252, "rho": 0.0032, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.026, "vega": 0.0128, "theta": -0.015, "rho": -0.0892, "theo": 12.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CRWU1270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0196, "vega": 0.0159, "theta": -0.0251, "rho": 0.0031, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0259, "vega": 0.0124, "theta": -0.0144, "rho": -0.092, "theo": 13.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "CRWU1270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8647, "open_interest": 0.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0192, "vega": 0.0157, "theta": -0.025, "rho": 0.0031, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T10:49:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0261, "vega": 0.012, "theta": -0.0137, "rho": -0.0932, "theo": 14.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CRWU1270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.91, "open_interest": 0.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0188, "vega": 0.0155, "theta": -0.0249, "rho": 0.003, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0262, "vega": 0.0117, "theta": -0.0129, "rho": -0.0963, "theo": 15.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "CRWU1270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9522, "open_interest": 4.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0184, "vega": 0.0154, "theta": -0.0248, "rho": 0.0029, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0262, "vega": 0.011, "theta": -0.0119, "rho": -0.0928, "theo": 16.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "CRWU1270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9916, "open_interest": 10.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0181, "vega": 0.0152, "theta": -0.0247, "rho": 0.0029, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRWU1270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0266, "vega": 0.0104, "theta": -0.0107, "rho": -0.0928, "theo": 17.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}], "symbol": "CRWU", "security_type": "stock", "exchange_id": 3, "current_price": 9.7, "price_change": 0.97, "price_change_percent": 11.5065, "bid": 9.6, "ask": 9.77, "bid_size": 900, "ask_size": 900, "open": 8.47, "high": 9.805, "low": 8.16, "close": 9.4, "prev_day_close": 8.43, "volume": 266417, "iv30": 227.13, "iv30_change": -4.252, "iv30_change_percent": -1.8377, "seqno": 10409179771, "last_trade_time": "2026-11-09T15:59:38", "tick": "down"}, "symbol": "CRWU"}