{"timestamp": "2026-08-03 23:14:05", "data": {"options": [{"option": "CRDO260807C00110000", "bid": 105.2, "bid_size": 12.0, "ask": 111.6, "ask_size": 9.0, "iv": 2.8868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0122, "theo": 108.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.150001525879}, {"option": "CRDO260807P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 181.0, "iv": 3.6102, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0056, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T12:23:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRDO260807C00115000", "bid": 99.6, "bid_size": 11.0, "ask": 106.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0146, "theo": 103.2246, "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": 96.1500015258789}, {"option": "CRDO260807P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 206.0, "iv": 3.4023, "open_interest": 0.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0081, "rho": 0.0, "theo": 0.0096, "change": -2.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:35:50", "percent_change": -93.0233, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807C00120000", "bid": 94.7, "bid_size": 16.0, "ask": 101.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0009, "theta": -0.001, "rho": 0.0167, "theo": 98.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1000022888184}, {"option": "CRDO260807P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 266.0, "iv": 3.203, "open_interest": 2.0, "volume": 21.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0118, "rho": 0.0, "theo": 0.0141, "change": 0.02, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:42:44", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "CRDO260807C00123000", "bid": 91.9, "bid_size": 17.0, "ask": 98.6, "ask_size": 5.0, "iv": 1.995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0041, "rho": 0.0176, "theo": 95.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "CRDO260807P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 242.0, "iv": 3.1557, "open_interest": 0.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0146, "rho": 0.0, "theo": 0.0178, "change": -2.08, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:42:57", "percent_change": -96.7442, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807C00124000", "bid": 90.7, "bid_size": 17.0, "ask": 97.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0053, "rho": 0.0181, "theo": 94.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "CRDO260807P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 142.0, "iv": 3.0491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0158, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807C00125000", "bid": 89.7, "bid_size": 13.0, "ask": 96.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0066, "rho": 0.0183, "theo": 93.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.08, "last_trade_time": "2026-07-31T15:23:32", "percent_change": 0.0, "prev_day_close": 86.1000022888184}, {"option": "CRDO260807P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 151.0, "iv": 2.2724, "open_interest": 21.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0012, "theta": -0.017, "rho": -0.0001, "theo": 0.0207, "change": -0.625, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:49:50", "percent_change": -80.6452, "prev_day_close": 0.774999976158142}, {"option": "CRDO260807C00126000", "bid": 88.8, "bid_size": 17.0, "ask": 95.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0079, "rho": 0.0185, "theo": 92.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "CRDO260807P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 5.0, "iv": 2.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0182, "rho": -0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807C00127000", "bid": 87.9, "bid_size": 17.0, "ask": 94.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0094, "rho": 0.0189, "theo": 91.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "CRDO260807P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0196, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "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": "CRDO260807C00128000", "bid": 86.7, "bid_size": 17.0, "ask": 93.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0109, "rho": 0.0193, "theo": 90.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "CRDO260807P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 2.125, "open_interest": 0.0, "volume": 1.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0211, "rho": -0.0001, "theo": 0.0262, "change": -1.95, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:21:07", "percent_change": -90.6977, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807C00129000", "bid": 85.8, "bid_size": 18.0, "ask": 92.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0126, "rho": 0.0195, "theo": 89.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "CRDO260807P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.0968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0227, "rho": -0.0001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807C00130000", "bid": 85.0, "bid_size": 13.0, "ask": 91.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0144, "rho": 0.0198, "theo": 88.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "CRDO260807P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 3.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0244, "rho": -0.0001, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807C00131000", "bid": 84.0, "bid_size": 17.0, "ask": 90.5, "ask_size": 12.0, "iv": 1.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0163, "rho": 0.0201, "theo": 87.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "CRDO260807P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 2.0979, "open_interest": 2.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0262, "rho": -0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-30T13:42:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRDO260807C00132000", "bid": 83.0, "bid_size": 17.0, "ask": 89.7, "ask_size": 11.0, "iv": 2.0685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.002, "theta": -0.0184, "rho": 0.0204, "theo": 86.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "CRDO260807P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 245.0, "iv": 2.1187, "open_interest": 11.0, "volume": 14.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.002, "theta": -0.0281, "rho": -0.0001, "theo": 0.0357, "change": 0.015, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T09:39:22", "percent_change": 12.0, "prev_day_close": 0.125}, {"option": "CRDO260807C00133000", "bid": 82.0, "bid_size": 17.0, "ask": 88.7, "ask_size": 11.0, "iv": 2.039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0206, "rho": 0.0206, "theo": 85.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "CRDO260807P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 188.0, "iv": 3.0214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0302, "rho": -0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRDO260807C00134000", "bid": 81.0, "bid_size": 12.0, "ask": 87.7, "ask_size": 5.0, "iv": 2.0098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0229, "rho": 0.0208, "theo": 84.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "CRDO260807P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 165.0, "iv": 2.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0325, "rho": -0.0001, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 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": "CRDO260807C00135000", "bid": 80.0, "bid_size": 14.0, "ask": 86.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0254, "rho": 0.0211, "theo": 83.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.85, "last_trade_time": "2026-07-29T12:49:20", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "CRDO260807P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.8661, "open_interest": 226.0, "volume": 37.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0349, "rho": -0.0001, "theo": 0.0451, "change": -0.195, "open": 0.1, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:41:35", "percent_change": -70.9091, "prev_day_close": 0.275000005960464}, {"option": "CRDO260807C00136000", "bid": 79.0, "bid_size": 12.0, "ask": 85.7, "ask_size": 12.0, "iv": 1.9519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0281, "rho": 0.0214, "theo": 82.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "CRDO260807P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 159.0, "iv": 2.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0375, "rho": -0.0001, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRDO260807C00137000", "bid": 78.0, "bid_size": 12.0, "ask": 84.7, "ask_size": 10.0, "iv": 1.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0028, "theta": -0.031, "rho": 0.0216, "theo": 81.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "CRDO260807P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 212.0, "iv": 2.9583, "open_interest": 0.0, "volume": 2.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0402, "rho": -0.0001, "theo": 0.0527, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:06:42", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "CRDO260807C00138000", "bid": 76.7, "bid_size": 11.0, "ask": 83.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.003, "theta": -0.034, "rho": 0.0218, "theo": 80.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "CRDO260807P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 190.0, "iv": 3.1555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.003, "theta": -0.0432, "rho": -0.0002, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRDO260807C00139000", "bid": 77.4, "bid_size": 16.0, "ask": 82.7, "ask_size": 13.0, "iv": 2.5216, "open_interest": 0.0, "volume": 48.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0373, "rho": 0.0221, "theo": 79.2916, "change": 2.51, "open": 73.56, "high": 74.86, "low": 73.55, "tick": "up", "last_trade_price": 74.86, "last_trade_time": "2026-08-03T13:11:01", "percent_change": 3.46925, "prev_day_close": 72.3499984741211}, {"option": "CRDO260807P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 181.0, "iv": 2.9638, "open_interest": 2.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0464, "rho": -0.0002, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-07-30T13:46:23", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRDO260807C00140000", "bid": 75.0, "bid_size": 14.0, "ask": 81.7, "ask_size": 12.0, "iv": 1.8384, "open_interest": 13.0, "volume": 48.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0408, "rho": 0.0223, "theo": 78.2973, "change": 2.58, "open": 72.66, "high": 73.93, "low": 72.65, "tick": "up", "last_trade_price": 73.93, "last_trade_time": "2026-08-03T13:11:01", "percent_change": 3.61598, "prev_day_close": 71.3499984741211}, {"option": "CRDO260807P00140000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.7982, "open_interest": 868.0, "volume": 429.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0498, "rho": -0.0002, "theo": 0.0666, "change": -0.175, "open": 0.2, "high": 0.42, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:30:27", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "CRDO260807C00141000", "bid": 74.0, "bid_size": 17.0, "ask": 80.7, "ask_size": 5.0, "iv": 1.8105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0445, "rho": 0.0224, "theo": 77.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "CRDO260807P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 137.0, "iv": 1.9065, "open_interest": 12.0, "volume": 29.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0534, "rho": -0.0002, "theo": 0.072, "change": -0.15, "open": 0.2, "high": 0.24, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:25:25", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "CRDO260807C00142000", "bid": 72.8, "bid_size": 17.0, "ask": 79.7, "ask_size": 10.0, "iv": 1.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0485, "rho": 0.0227, "theo": 76.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "CRDO260807P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 184.0, "iv": 2.9952, "open_interest": 2.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0572, "rho": -0.0002, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T13:41:18", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CRDO260807C00143000", "bid": 72.0, "bid_size": 11.0, "ask": 78.7, "ask_size": 11.0, "iv": 1.7553, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0527, "rho": 0.0229, "theo": 75.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3999977111816}, {"option": "CRDO260807P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 205.0, "iv": 2.9557, "open_interest": 2.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0614, "rho": -0.0002, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-07-30T13:39:36", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CRDO260807C00144000", "bid": 70.7, "bid_size": 12.0, "ask": 77.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 21.0, "volume": 20.0, "delta": 0.9925, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0572, "rho": 0.023, "theo": 74.3243, "change": 1.85, "open": 68.65, "high": 69.3, "low": 68.65, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-08-03T13:10:02", "percent_change": 2.74278, "prev_day_close": 67.4499969482422}, {"option": "CRDO260807P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 202.0, "iv": 2.8641, "open_interest": 3.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0658, "rho": -0.0003, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T12:32:48", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CRDO260807C00145000", "bid": 69.8, "bid_size": 14.0, "ask": 76.7, "ask_size": 12.0, "iv": 1.3709, "open_interest": 82.0, "volume": 20.0, "delta": 0.9919, "gamma": 0.0006, "vega": 0.0048, "theta": -0.062, "rho": 0.0232, "theo": 73.3323, "change": 1.85, "open": 67.7, "high": 68.35, "low": 67.7, "tick": "up", "last_trade_price": 68.35, "last_trade_time": "2026-08-03T13:10:02", "percent_change": 2.78196, "prev_day_close": 66.4999980926514}, {"option": "CRDO260807P00145000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.7973, "open_interest": 297.0, "volume": 37.0, "delta": -0.0077, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0705, "rho": -0.0003, "theo": 0.0981, "change": -0.275, "open": 1.0, "high": 1.0, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:36:44", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "CRDO260807C00146000", "bid": 69.0, "bid_size": 17.0, "ask": 75.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0672, "rho": 0.0234, "theo": 72.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "CRDO260807P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 125.0, "iv": 1.8042, "open_interest": 2.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0755, "rho": -0.0003, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-30T14:38:00", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CRDO260807C00147000", "bid": 68.0, "bid_size": 7.0, "ask": 74.6, "ask_size": 7.0, "iv": 1.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0006, "vega": 0.0055, "theta": -0.0727, "rho": 0.0236, "theo": 71.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "CRDO260807P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.777, "open_interest": 6.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0006, "vega": 0.0055, "theta": -0.0809, "rho": -0.0003, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-07-30T13:52:23", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CRDO260807C00148000", "bid": 66.7, "bid_size": 11.0, "ask": 73.8, "ask_size": 11.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0785, "rho": 0.0237, "theo": 70.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "CRDO260807P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.75, "open_interest": 10.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0866, "rho": -0.0004, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-30T14:37:51", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CRDO260807C00149000", "bid": 66.0, "bid_size": 11.0, "ask": 72.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0007, "vega": 0.0062, "theta": -0.0846, "rho": 0.0239, "theo": 69.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "CRDO260807P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 247.0, "iv": 2.7398, "open_interest": 7.0, "volume": 11.0, "delta": -0.0104, "gamma": 0.0007, "vega": 0.0062, "theta": -0.0927, "rho": -0.0004, "theo": 0.1336, "change": -0.375, "open": 0.3, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T13:57:08", "percent_change": -60.0, "prev_day_close": 0.625}, {"option": "CRDO260807C00150000", "bid": 64.8, "bid_size": 30.0, "ask": 71.8, "ask_size": 12.0, "iv": 1.4583, "open_interest": 7.0, "volume": 8.0, "delta": 0.9885, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0912, "rho": 0.0241, "theo": 68.382, "change": 5.1, "open": 63.22, "high": 66.65, "low": 63.21, "tick": "up", "last_trade_price": 66.65, "last_trade_time": "2026-08-03T13:48:50", "percent_change": 8.28594, "prev_day_close": 61.5500011444092}, {"option": "CRDO260807P00150000", "bid": 0.05, "bid_size": 19.0, "ask": 0.35, "ask_size": 2.0, "iv": 1.6965, "open_interest": 520.0, "volume": 58.0, "delta": -0.0112, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0991, "rho": -0.0004, "theo": 0.1443, "change": -0.225, "open": 0.52, "high": 0.52, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:57:33", "percent_change": -52.9412, "prev_day_close": 0.425000011920929}, {"option": "CRDO260807C00152500", "bid": 62.6, "bid_size": 17.0, "ask": 69.2, "ask_size": 11.0, "iv": 1.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0009, "vega": 0.0078, "theta": -0.1095, "rho": 0.0244, "theo": 65.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1500015258789}, {"option": "CRDO260807P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 1.659, "open_interest": 3.0, "volume": 5.0, "delta": -0.0134, "gamma": 0.0009, "vega": 0.0078, "theta": -0.1171, "rho": -0.0005, "theo": 0.1748, "change": -1.145, "open": 0.52, "high": 0.55, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T11:40:35", "percent_change": -77.6271, "prev_day_close": 1.47500002384186}, {"option": "CRDO260807C00155000", "bid": 60.1, "bid_size": 17.0, "ask": 67.8, "ask_size": 11.0, "iv": 1.9406, "open_interest": 1.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0011, "vega": 0.0091, "theta": -0.1307, "rho": 0.0248, "theo": 63.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.12, "last_trade_time": "2026-07-07T12:10:52", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "CRDO260807P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 109.0, "iv": 1.7084, "open_interest": 869.0, "volume": 87.0, "delta": -0.0161, "gamma": 0.0011, "vega": 0.0091, "theta": -0.138, "rho": -0.0006, "theo": 0.2115, "change": -0.4, "open": 0.75, "high": 0.8, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:51:35", "percent_change": -61.5385, "prev_day_close": 0.650000005960464}, {"option": "CRDO260807C00157500", "bid": 57.7, "bid_size": 17.0, "ask": 65.1, "ask_size": 5.0, "iv": 1.8368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0013, "vega": 0.0106, "theta": -0.1551, "rho": 0.0251, "theo": 60.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "CRDO260807P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 119.0, "iv": 1.5982, "open_interest": 116.0, "volume": 49.0, "delta": -0.0192, "gamma": 0.0013, "vega": 0.0106, "theta": -0.1622, "rho": -0.0007, "theo": 0.2557, "change": -0.3, "open": 0.98, "high": 0.98, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:00:01", "percent_change": -42.8571, "prev_day_close": 0.699999988079071}, {"option": "CRDO260807C00160000", "bid": 55.5, "bid_size": 17.0, "ask": 62.7, "ask_size": 3.0, "iv": 1.8594, "open_interest": 3.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0015, "vega": 0.0124, "theta": -0.1832, "rho": 0.0254, "theo": 58.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.75, "last_trade_time": "2026-07-31T11:01:49", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "CRDO260807P00160000", "bid": 0.25, "bid_size": 1.0, "ask": 0.45, "ask_size": 13.0, "iv": 1.5712, "open_interest": 393.0, "volume": 95.0, "delta": -0.0229, "gamma": 0.0015, "vega": 0.0124, "theta": -0.19, "rho": -0.0008, "theo": 0.3087, "change": -0.525, "open": 0.89, "high": 2.83, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:36:15", "percent_change": -60.0, "prev_day_close": 0.875}, {"option": "CRDO260807C00162500", "bid": 52.8, "bid_size": 17.0, "ask": 60.3, "ask_size": 5.0, "iv": 1.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0018, "vega": 0.0143, "theta": -0.2153, "rho": 0.0256, "theo": 56.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "CRDO260807P00162500", "bid": 0.15, "bid_size": 62.0, "ask": 0.8, "ask_size": 126.0, "iv": 1.5873, "open_interest": 12.0, "volume": 25.0, "delta": -0.0273, "gamma": 0.0018, "vega": 0.0143, "theta": -0.2218, "rho": -0.001, "theo": 0.3722, "change": -0.585, "open": 0.74, "high": 0.74, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:36:16", "percent_change": -60.0, "prev_day_close": 0.975000023841858}, {"option": "CRDO260807C00165000", "bid": 50.1, "bid_size": 16.0, "ask": 57.8, "ask_size": 5.0, "iv": 1.6376, "open_interest": 12.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0021, "vega": 0.0165, "theta": -0.2517, "rho": 0.0259, "theo": 53.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.29, "last_trade_time": "2026-07-29T12:52:55", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "CRDO260807P00165000", "bid": 0.3, "bid_size": 43.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.4712, "open_interest": 319.0, "volume": 106.0, "delta": -0.0324, "gamma": 0.0021, "vega": 0.0165, "theta": -0.2579, "rho": -0.0012, "theo": 0.4479, "change": -0.75, "open": 1.26, "high": 1.75, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:54:01", "percent_change": -65.2174, "prev_day_close": 1.15000000596046}, {"option": "CRDO260807C00167500", "bid": 47.6, "bid_size": 12.0, "ask": 55.6, "ask_size": 5.0, "iv": 1.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0024, "vega": 0.0189, "theta": -0.2928, "rho": 0.026, "theo": 51.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "CRDO260807P00167500", "bid": 0.1, "bid_size": 101.0, "ask": 0.9, "ask_size": 80.0, "iv": 1.4631, "open_interest": 13.0, "volume": 47.0, "delta": -0.0383, "gamma": 0.0024, "vega": 0.0189, "theta": -0.2988, "rho": -0.0014, "theo": 0.5383, "change": -0.8, "open": 1.5, "high": 1.87, "low": 0.63, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:26:56", "percent_change": -55.1724, "prev_day_close": 1.44999998807907}, {"option": "CRDO260807C00170000", "bid": 45.0, "bid_size": 27.0, "ask": 53.3, "ask_size": 58.0, "iv": 1.5744, "open_interest": 48.0, "volume": 1.0, "delta": 0.9545, "gamma": 0.0028, "vega": 0.0217, "theta": -0.3389, "rho": 0.0262, "theo": 48.8974, "change": 5.34, "open": 48.24, "high": 48.24, "low": 48.24, "tick": "up", "last_trade_price": 48.24, "last_trade_time": "2026-08-03T15:25:35", "percent_change": 12.4476, "prev_day_close": 42.8999996185303}, {"option": "CRDO260807P00170000", "bid": 0.5, "bid_size": 18.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.4574, "open_interest": 570.0, "volume": 140.0, "delta": -0.0452, "gamma": 0.0028, "vega": 0.0217, "theta": -0.3446, "rho": -0.0017, "theo": 0.6455, "change": -0.825, "open": 1.95, "high": 2.35, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:37:13", "percent_change": -52.381, "prev_day_close": 1.57499998807907}, {"option": "CRDO260807C00172500", "bid": 43.2, "bid_size": 10.0, "ask": 50.6, "ask_size": 5.0, "iv": 1.5882, "open_interest": 1.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0032, "vega": 0.0247, "theta": -0.3901, "rho": 0.0263, "theo": 46.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-07-29T09:52:28", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "CRDO260807P00172500", "bid": 0.55, "bid_size": 39.0, "ask": 0.9, "ask_size": 22.0, "iv": 1.431, "open_interest": 355.0, "volume": 22.0, "delta": -0.0532, "gamma": 0.0032, "vega": 0.0247, "theta": -0.3955, "rho": -0.0019, "theo": 0.7725, "change": -0.85, "open": 2.9, "high": 2.9, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T12:56:15", "percent_change": -44.7368, "prev_day_close": 1.90000003576279}, {"option": "CRDO260807C00175000", "bid": 40.8, "bid_size": 15.0, "ask": 47.9, "ask_size": 5.0, "iv": 1.4946, "open_interest": 35.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0037, "vega": 0.028, "theta": -0.4466, "rho": 0.0264, "theo": 44.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-07-31T13:36:03", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "CRDO260807P00175000", "bid": 0.7, "bid_size": 22.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.3991, "open_interest": 266.0, "volume": 127.0, "delta": -0.0623, "gamma": 0.0037, "vega": 0.028, "theta": -0.4517, "rho": -0.0023, "theo": 0.9222, "change": -1.3, "open": 2.76, "high": 3.4, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -59.0909, "prev_day_close": 2.20000004768372}, {"option": "CRDO260807C00177500", "bid": 38.2, "bid_size": 17.0, "ask": 45.9, "ask_size": 5.0, "iv": 1.4798, "open_interest": 1.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0042, "vega": 0.0316, "theta": -0.5083, "rho": 0.0264, "theo": 41.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-07-20T12:41:28", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "CRDO260807P00177500", "bid": 0.6, "bid_size": 82.0, "ask": 1.55, "ask_size": 33.0, "iv": 1.4126, "open_interest": 31.0, "volume": 9.0, "delta": -0.0728, "gamma": 0.0042, "vega": 0.0316, "theta": -0.5132, "rho": -0.0026, "theo": 1.0983, "change": -1.525, "open": 3.7, "high": 3.7, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -60.396, "prev_day_close": 2.52500009536743}, {"option": "CRDO260807C00180000", "bid": 36.6, "bid_size": 20.0, "ask": 43.5, "ask_size": 21.0, "iv": 1.5343, "open_interest": 16.0, "volume": 9.0, "delta": 0.915, "gamma": 0.0048, "vega": 0.0354, "theta": -0.5752, "rho": 0.0263, "theo": 39.5633, "change": 0.73, "open": 20.0, "high": 34.88, "low": 20.0, "tick": "up", "last_trade_price": 34.88, "last_trade_time": "2026-08-03T12:36:02", "percent_change": 2.13763, "prev_day_close": 34.1499996185303}, {"option": "CRDO260807P00180000", "bid": 1.05, "bid_size": 12.0, "ask": 1.4, "ask_size": 14.0, "iv": 1.3828, "open_interest": 580.0, "volume": 175.0, "delta": -0.0847, "gamma": 0.0048, "vega": 0.0354, "theta": -0.5798, "rho": -0.0031, "theo": 1.3044, "change": -1.735, "open": 3.9, "high": 5.2, "low": 1.17, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:57:13", "percent_change": -58.3193, "prev_day_close": 2.97500002384186}, {"option": "CRDO260807C00182500", "bid": 33.9, "bid_size": 17.0, "ask": 41.3, "ask_size": 5.0, "iv": 1.4642, "open_interest": 8.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0054, "vega": 0.0396, "theta": -0.6467, "rho": 0.0262, "theo": 37.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-31T14:05:36", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "CRDO260807P00182500", "bid": 1.05, "bid_size": 92.0, "ask": 1.7, "ask_size": 38.0, "iv": 1.3478, "open_interest": 281.0, "volume": 29.0, "delta": -0.0981, "gamma": 0.0054, "vega": 0.0396, "theta": -0.6511, "rho": -0.0036, "theo": 1.5447, "change": -1.9, "open": 3.1, "high": 3.11, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -56.7164, "prev_day_close": 3.35000002384186}, {"option": "CRDO260807C00185000", "bid": 32.0, "bid_size": 35.0, "ask": 38.3, "ask_size": 21.0, "iv": 1.3934, "open_interest": 22.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.006, "vega": 0.0438, "theta": -0.7225, "rho": 0.026, "theo": 35.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-31T13:25:37", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CRDO260807P00185000", "bid": 1.5, "bid_size": 11.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.3442, "open_interest": 124.0, "volume": 142.0, "delta": -0.1132, "gamma": 0.006, "vega": 0.0438, "theta": -0.7267, "rho": -0.0041, "theo": 1.8237, "change": -2.19, "open": 4.7, "high": 6.5, "low": 1.7, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -56.1538, "prev_day_close": 3.90000009536743}, {"option": "CRDO260807C00187500", "bid": 29.8, "bid_size": 80.0, "ask": 36.3, "ask_size": 143.0, "iv": 1.3952, "open_interest": 21.0, "volume": 2.0, "delta": 0.8697, "gamma": 0.0067, "vega": 0.0484, "theta": -0.8018, "rho": 0.0258, "theo": 32.9099, "change": -2.65, "open": 19.0, "high": 25.6, "low": 19.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-08-03T11:43:04", "percent_change": -9.38053, "prev_day_close": 28.25}, {"option": "CRDO260807P00187500", "bid": 1.65, "bid_size": 28.0, "ask": 2.4, "ask_size": 108.0, "iv": 1.3621, "open_interest": 25.0, "volume": 24.0, "delta": -0.13, "gamma": 0.0067, "vega": 0.0484, "theta": -0.8057, "rho": -0.0048, "theo": 2.1459, "change": -2.4, "open": 6.1, "high": 6.55, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -54.5455, "prev_day_close": 4.39999997615814}, {"option": "CRDO260807C00190000", "bid": 29.0, "bid_size": 125.0, "ask": 32.5, "ask_size": 94.0, "iv": 1.3485, "open_interest": 261.0, "volume": 123.0, "delta": 0.851, "gamma": 0.0074, "vega": 0.053, "theta": -0.8835, "rho": 0.0255, "theo": 30.7822, "change": 4.75, "open": 18.5, "high": 31.2, "low": 17.5, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-08-03T15:29:12", "percent_change": 18.7377, "prev_day_close": 25.3500003814697}, {"option": "CRDO260807P00190000", "bid": 2.15, "bid_size": 12.0, "ask": 2.9, "ask_size": 83.0, "iv": 1.3562, "open_interest": 186.0, "volume": 153.0, "delta": -0.1487, "gamma": 0.0074, "vega": 0.053, "theta": -0.8873, "rho": -0.0054, "theo": 2.5165, "change": -2.7, "open": 6.8, "high": 8.3, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:54:14", "percent_change": -53.4653, "prev_day_close": 5.04999995231628}, {"option": "CRDO260807C00192500", "bid": 27.1, "bid_size": 39.0, "ask": 30.9, "ask_size": 20.0, "iv": 1.3934, "open_interest": 63.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0082, "vega": 0.0577, "theta": -0.9666, "rho": 0.0251, "theo": 28.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-07-30T15:35:39", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CRDO260807P00192500", "bid": 2.35, "bid_size": 90.0, "ask": 3.5, "ask_size": 116.0, "iv": 1.3407, "open_interest": 96.0, "volume": 173.0, "delta": -0.1692, "gamma": 0.0082, "vega": 0.0577, "theta": -0.9701, "rho": -0.0062, "theo": 2.9402, "change": -2.65, "open": 9.38, "high": 9.38, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T14:09:17", "percent_change": -46.087, "prev_day_close": 5.75}, {"option": "CRDO260807C00195000", "bid": 25.4, "bid_size": 16.0, "ask": 28.6, "ask_size": 19.0, "iv": 1.3817, "open_interest": 41.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0089, "vega": 0.0624, "theta": -1.0496, "rho": 0.0246, "theo": 26.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.93, "last_trade_time": "2026-07-31T13:46:31", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "CRDO260807P00195000", "bid": 3.0, "bid_size": 9.0, "ask": 3.9, "ask_size": 96.0, "iv": 1.3371, "open_interest": 168.0, "volume": 58.0, "delta": -0.1916, "gamma": 0.0089, "vega": 0.0624, "theta": -1.053, "rho": -0.0068, "theo": 3.4227, "change": -3.1, "open": 9.81, "high": 10.56, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:57:05", "percent_change": -48.4375, "prev_day_close": 6.40000009536743}, {"option": "CRDO260807C00197500", "bid": 23.2, "bid_size": 67.0, "ask": 26.8, "ask_size": 71.0, "iv": 1.3615, "open_interest": 39.0, "volume": 41.0, "delta": 0.784, "gamma": 0.0096, "vega": 0.067, "theta": -1.1309, "rho": 0.0241, "theo": 24.7386, "change": 1.8, "open": 15.0, "high": 22.45, "low": 11.02, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T13:36:18", "percent_change": 8.91089, "prev_day_close": 20.2000007629395}, {"option": "CRDO260807P00197500", "bid": 3.5, "bid_size": 7.0, "ask": 4.3, "ask_size": 29.0, "iv": 1.3125, "open_interest": 71.0, "volume": 46.0, "delta": -0.2158, "gamma": 0.0096, "vega": 0.067, "theta": -1.1342, "rho": -0.0078, "theo": 3.9682, "change": -2.8, "open": 10.6, "high": 12.0, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T14:38:13", "percent_change": -38.3562, "prev_day_close": 7.29999995231628}, {"option": "CRDO260807C00200000", "bid": 21.5, "bid_size": 103.0, "ask": 24.3, "ask_size": 86.0, "iv": 1.3197, "open_interest": 638.0, "volume": 150.0, "delta": 0.7579, "gamma": 0.0103, "vega": 0.0715, "theta": -1.2091, "rho": 0.0234, "theo": 22.8546, "change": 4.1, "open": 10.1, "high": 23.98, "low": 9.8, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 22.2222, "prev_day_close": 18.4499998092651}, {"option": "CRDO260807P00200000", "bid": 3.9, "bid_size": 61.0, "ask": 5.3, "ask_size": 126.0, "iv": 1.3157, "open_interest": 340.0, "volume": 103.0, "delta": -0.2419, "gamma": 0.0103, "vega": 0.0715, "theta": -1.2122, "rho": -0.0085, "theo": 4.5829, "change": -3.55, "open": 13.0, "high": 13.0, "low": 4.44, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:56:23", "percent_change": -42.515, "prev_day_close": 8.34999990463257}, {"option": "CRDO260807C00202500", "bid": 19.7, "bid_size": 38.0, "ask": 22.3, "ask_size": 36.0, "iv": 1.2988, "open_interest": 37.0, "volume": 8.0, "delta": 0.7302, "gamma": 0.011, "vega": 0.0756, "theta": -1.2823, "rho": 0.0227, "theo": 21.0433, "change": -1.3, "open": 11.5, "high": 16.4, "low": 8.78, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T11:04:34", "percent_change": -7.60234, "prev_day_close": 17.1000003814697}, {"option": "CRDO260807P00202500", "bid": 4.4, "bid_size": 47.0, "ask": 6.1, "ask_size": 53.0, "iv": 1.3019, "open_interest": 17.0, "volume": 2.0, "delta": -0.2696, "gamma": 0.011, "vega": 0.0756, "theta": -1.2852, "rho": -0.0096, "theo": 5.2701, "change": -3.95, "open": 6.0, "high": 6.0, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:28:02", "percent_change": -42.0213, "prev_day_close": 9.40000009536743}, {"option": "CRDO260807C00205000", "bid": 18.0, "bid_size": 88.0, "ask": 20.5, "ask_size": 89.0, "iv": 1.2888, "open_interest": 92.0, "volume": 45.0, "delta": 0.7008, "gamma": 0.0116, "vega": 0.0795, "theta": -1.3487, "rho": 0.022, "theo": 19.31, "change": 1.65, "open": 8.54, "high": 21.7, "low": 8.54, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:53:43", "percent_change": 10.5431, "prev_day_close": 15.6499996185303}, {"option": "CRDO260807P00205000", "bid": 5.5, "bid_size": 28.0, "ask": 6.9, "ask_size": 136.0, "iv": 1.317, "open_interest": 181.0, "volume": 35.0, "delta": -0.299, "gamma": 0.0116, "vega": 0.0795, "theta": -1.3516, "rho": -0.0104, "theo": 6.0355, "change": -4.5, "open": 13.85, "high": 13.85, "low": 5.8, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:51:25", "percent_change": -42.8571, "prev_day_close": 10.5}, {"option": "CRDO260807C00207500", "bid": 16.8, "bid_size": 35.0, "ask": 18.6, "ask_size": 63.0, "iv": 1.2939, "open_interest": 29.0, "volume": 50.0, "delta": 0.6701, "gamma": 0.0122, "vega": 0.0829, "theta": -1.407, "rho": 0.0211, "theo": 17.6575, "change": 2.64, "open": 7.47, "high": 18.0, "low": 7.47, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-08-03T15:01:13", "percent_change": 18.5263, "prev_day_close": 14.25}, {"option": "CRDO260807P00207500", "bid": 6.0, "bid_size": 44.0, "ask": 7.5, "ask_size": 53.0, "iv": 1.2728, "open_interest": 40.0, "volume": 5.0, "delta": -0.3298, "gamma": 0.0122, "vega": 0.0829, "theta": -1.4098, "rho": -0.0116, "theo": 6.8817, "change": -4.31, "open": 12.85, "high": 12.85, "low": 7.19, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-08-03T14:02:01", "percent_change": -37.4783, "prev_day_close": 11.5}, {"option": "CRDO260807C00210000", "bid": 15.2, "bid_size": 39.0, "ask": 16.6, "ask_size": 1.0, "iv": 1.2595, "open_interest": 185.0, "volume": 145.0, "delta": 0.6381, "gamma": 0.0127, "vega": 0.0858, "theta": -1.4555, "rho": 0.0202, "theo": 16.0899, "change": 2.89, "open": 7.0, "high": 16.04, "low": 6.3, "tick": "up", "last_trade_price": 15.99, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 22.0611, "prev_day_close": 13.0999999046326}, {"option": "CRDO260807P00210000", "bid": 7.0, "bid_size": 50.0, "ask": 8.7, "ask_size": 93.0, "iv": 1.286, "open_interest": 317.0, "volume": 16.0, "delta": -0.3618, "gamma": 0.0127, "vega": 0.0858, "theta": -1.4582, "rho": -0.0123, "theo": 7.8131, "change": -4.5, "open": 16.5, "high": 16.5, "low": 7.62, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:25:33", "percent_change": -35.4331, "prev_day_close": 12.7000002861023}, {"option": "CRDO260807C00212500", "bid": 13.9, "bid_size": 21.0, "ask": 16.0, "ask_size": 120.0, "iv": 1.3139, "open_interest": 48.0, "volume": 56.0, "delta": 0.6052, "gamma": 0.0131, "vega": 0.0882, "theta": -1.4932, "rho": 0.0193, "theo": 14.609, "change": 2.68, "open": 6.65, "high": 15.67, "low": 5.8, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-08-03T15:36:10", "percent_change": 22.616, "prev_day_close": 11.8500003814697}, {"option": "CRDO260807P00212500", "bid": 8.0, "bid_size": 119.0, "ask": 9.9, "ask_size": 134.0, "iv": 1.2887, "open_interest": 29.0, "volume": 42.0, "delta": -0.3948, "gamma": 0.0131, "vega": 0.0882, "theta": -1.4957, "rho": -0.0136, "theo": 8.8311, "change": -4.9, "open": 11.1, "high": 11.3, "low": 8.5, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T14:24:26", "percent_change": -34.8754, "prev_day_close": 14.0499997138977}, {"option": "CRDO260807C00215000", "bid": 12.5, "bid_size": 24.0, "ask": 14.0, "ask_size": 15.0, "iv": 1.2729, "open_interest": 242.0, "volume": 176.0, "delta": 0.5715, "gamma": 0.0134, "vega": 0.0899, "theta": -1.5188, "rho": 0.0183, "theo": 13.2174, "change": 2.29, "open": 5.05, "high": 13.6, "low": 4.71, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 21.0092, "prev_day_close": 10.9000000953674}, {"option": "CRDO260807P00215000", "bid": 8.9, "bid_size": 94.0, "ask": 10.9, "ask_size": 151.0, "iv": 1.265, "open_interest": 134.0, "volume": 10.0, "delta": -0.4285, "gamma": 0.0135, "vega": 0.0899, "theta": -1.5213, "rho": -0.0142, "theo": 9.9387, "change": -4.48, "open": 21.37, "high": 21.37, "low": 10.7, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-08-03T14:57:49", "percent_change": -28.9032, "prev_day_close": 15.5}, {"option": "CRDO260807C00217500", "bid": 11.1, "bid_size": 44.0, "ask": 13.0, "ask_size": 113.0, "iv": 1.2787, "open_interest": 47.0, "volume": 53.0, "delta": 0.5374, "gamma": 0.0137, "vega": 0.091, "theta": -1.5321, "rho": 0.0173, "theo": 11.9153, "change": 1.95, "open": 4.6, "high": 13.0, "low": 4.6, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:40:06", "percent_change": 20.0, "prev_day_close": 9.75}, {"option": "CRDO260807P00217500", "bid": 10.5, "bid_size": 12.0, "ask": 12.2, "ask_size": 97.0, "iv": 1.2874, "open_interest": 7.0, "volume": 7.0, "delta": -0.4626, "gamma": 0.0137, "vega": 0.091, "theta": -1.5344, "rho": -0.0156, "theo": 11.1357, "change": -5.86, "open": 21.87, "high": 21.87, "low": 11.19, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -34.3695, "prev_day_close": 17.0499997138977}, {"option": "CRDO260807C00220000", "bid": 10.0, "bid_size": 93.0, "ask": 11.4, "ask_size": 40.0, "iv": 1.2586, "open_interest": 419.0, "volume": 327.0, "delta": 0.5032, "gamma": 0.0138, "vega": 0.0914, "theta": -1.5326, "rho": 0.0162, "theo": 10.7035, "change": 1.2, "open": 5.1, "high": 11.5, "low": 3.6, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 13.6364, "prev_day_close": 8.80000019073486}, {"option": "CRDO260807P00220000", "bid": 11.3, "bid_size": 122.0, "ask": 13.7, "ask_size": 110.0, "iv": 1.2674, "open_interest": 86.0, "volume": 8.0, "delta": -0.4969, "gamma": 0.0138, "vega": 0.0914, "theta": -1.5348, "rho": -0.016, "theo": 12.4233, "change": -6.67, "open": 24.8, "high": 24.8, "low": 11.98, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-08-03T14:17:05", "percent_change": -35.7641, "prev_day_close": 18.6499996185303}, {"option": "CRDO260807C00222500", "bid": 8.8, "bid_size": 50.0, "ask": 11.0, "ask_size": 145.0, "iv": 1.2896, "open_interest": 24.0, "volume": 21.0, "delta": 0.469, "gamma": 0.0138, "vega": 0.0911, "theta": -1.5206, "rho": 0.0152, "theo": 9.5807, "change": 0.95, "open": 3.79, "high": 10.3, "low": 3.34, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T14:48:32", "percent_change": 12.2581, "prev_day_close": 7.75}, {"option": "CRDO260807P00222500", "bid": 12.9, "bid_size": 44.0, "ask": 14.8, "ask_size": 100.0, "iv": 1.26, "open_interest": 6.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.0138, "vega": 0.0911, "theta": -1.5226, "rho": -0.0174, "theo": 13.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-07-31T15:59:43", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "CRDO260807C00225000", "bid": 7.3, "bid_size": 144.0, "ask": 9.3, "ask_size": 129.0, "iv": 1.2233, "open_interest": 181.0, "volume": 169.0, "delta": 0.4353, "gamma": 0.0137, "vega": 0.0901, "theta": -1.4964, "rho": 0.0142, "theo": 8.5461, "change": 0.42, "open": 3.71, "high": 9.4, "low": 2.88, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-08-03T15:56:38", "percent_change": 6.0, "prev_day_close": 7.0}, {"option": "CRDO260807P00225000", "bid": 14.0, "bid_size": 98.0, "ask": 16.6, "ask_size": 104.0, "iv": 1.2545, "open_interest": 47.0, "volume": 3.0, "delta": -0.5649, "gamma": 0.0137, "vega": 0.0901, "theta": -1.4983, "rho": -0.0177, "theo": 15.2651, "change": -6.42, "open": 27.1, "high": 27.1, "low": 15.73, "tick": "down", "last_trade_price": 15.73, "last_trade_time": "2026-08-03T15:43:39", "percent_change": -28.9842, "prev_day_close": 22.1499996185303}, {"option": "CRDO260807C00227500", "bid": 6.7, "bid_size": 52.0, "ask": 8.3, "ask_size": 17.0, "iv": 1.2362, "open_interest": 25.0, "volume": 36.0, "delta": 0.4022, "gamma": 0.0135, "vega": 0.0886, "theta": -1.461, "rho": 0.0131, "theo": 7.597, "change": 1.4, "open": 3.08, "high": 8.24, "low": 2.71, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:50:03", "percent_change": 21.5385, "prev_day_close": 6.5}, {"option": "CRDO260807P00227500", "bid": 15.9, "bid_size": 40.0, "ask": 17.4, "ask_size": 16.0, "iv": 1.2285, "open_interest": 4.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0135, "vega": 0.0886, "theta": -1.4626, "rho": -0.019, "theo": 16.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.49, "last_trade_time": "2026-07-27T12:06:54", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "CRDO260807C00230000", "bid": 5.8, "bid_size": 182.0, "ask": 7.3, "ask_size": 18.0, "iv": 1.2232, "open_interest": 352.0, "volume": 741.0, "delta": 0.3701, "gamma": 0.0132, "vega": 0.0864, "theta": -1.4154, "rho": 0.0121, "theo": 6.7308, "change": 0.53, "open": 2.99, "high": 7.5, "low": 2.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-08-03T15:56:08", "percent_change": 9.21739, "prev_day_close": 5.75}, {"option": "CRDO260807P00230000", "bid": 17.2, "bid_size": 114.0, "ask": 19.7, "ask_size": 116.0, "iv": 1.2443, "open_interest": 74.0, "volume": 29.0, "delta": -0.6302, "gamma": 0.0132, "vega": 0.0863, "theta": -1.4167, "rho": -0.019, "theo": 18.4494, "change": -7.1, "open": 35.5, "high": 35.5, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -27.8978, "prev_day_close": 25.4500007629395}, {"option": "CRDO260807C00232500", "bid": 4.9, "bid_size": 107.0, "ask": 6.6, "ask_size": 18.0, "iv": 1.2184, "open_interest": 37.0, "volume": 66.0, "delta": 0.3391, "gamma": 0.0128, "vega": 0.0838, "theta": -1.3607, "rho": 0.0111, "theo": 5.9439, "change": 1.3, "open": 2.45, "high": 6.5, "low": 1.75, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T14:09:06", "percent_change": 25.0, "prev_day_close": 5.20000004768372}, {"option": "CRDO260807P00232500", "bid": 19.1, "bid_size": 19.0, "ask": 21.2, "ask_size": 40.0, "iv": 1.2401, "open_interest": 2.0, "volume": 2.0, "delta": -0.6613, "gamma": 0.0128, "vega": 0.0838, "theta": -1.3618, "rho": -0.0203, "theo": 20.1628, "change": -2.3, "open": 32.99, "high": 32.99, "low": 25.6, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-08-03T11:01:47", "percent_change": -8.24373, "prev_day_close": 27.8999996185303}, {"option": "CRDO260807C00235000", "bid": 4.3, "bid_size": 196.0, "ask": 5.8, "ask_size": 27.0, "iv": 1.2168, "open_interest": 544.0, "volume": 486.0, "delta": 0.3094, "gamma": 0.0124, "vega": 0.0806, "theta": -1.2987, "rho": 0.0102, "theo": 5.2323, "change": 0.61, "open": 1.65, "high": 6.2, "low": 1.55, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-08-03T15:57:08", "percent_change": 12.9787, "prev_day_close": 4.70000004768372}, {"option": "CRDO260807P00235000", "bid": 20.7, "bid_size": 18.0, "ask": 23.3, "ask_size": 34.0, "iv": 1.2455, "open_interest": 43.0, "volume": 16.0, "delta": -0.691, "gamma": 0.0124, "vega": 0.0805, "theta": -1.2995, "rho": -0.02, "theo": 21.9511, "change": 5.7, "open": 36.45, "high": 36.45, "low": 34.7, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-08-03T10:16:45", "percent_change": 19.6552, "prev_day_close": 29.0}, {"option": "CRDO260807C00237500", "bid": 3.6, "bid_size": 127.0, "ask": 5.3, "ask_size": 50.0, "iv": 1.2192, "open_interest": 85.0, "volume": 67.0, "delta": 0.2812, "gamma": 0.0118, "vega": 0.0772, "theta": -1.2307, "rho": 0.0093, "theo": 4.5922, "change": 0.25, "open": 1.55, "high": 5.0, "low": 1.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:20:01", "percent_change": 6.0241, "prev_day_close": 4.14999997615814}, {"option": "CRDO260807P00237500", "bid": 22.7, "bid_size": 8.0, "ask": 24.7, "ask_size": 8.0, "iv": 1.2231, "open_interest": 8.0, "volume": 3.0, "delta": -0.7193, "gamma": 0.0119, "vega": 0.0771, "theta": -1.2311, "rho": -0.0212, "theo": 23.8117, "change": 8.04, "open": 38.69, "high": 38.69, "low": 38.69, "tick": "down", "last_trade_price": 38.69, "last_trade_time": "2026-08-03T10:10:55", "percent_change": 26.2316, "prev_day_close": 30.6499996185303}, {"option": "CRDO260807C00240000", "bid": 3.5, "bid_size": 142.0, "ask": 4.2, "ask_size": 1.0, "iv": 1.2132, "open_interest": 515.0, "volume": 625.0, "delta": 0.2545, "gamma": 0.0113, "vega": 0.0734, "theta": -1.1583, "rho": 0.0084, "theo": 4.0182, "change": 0.41, "open": 2.78, "high": 4.63, "low": 1.15, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 11.2329, "prev_day_close": 3.64999997615814}, {"option": "CRDO260807P00240000", "bid": 24.5, "bid_size": 8.0, "ask": 27.1, "ask_size": 16.0, "iv": 1.2448, "open_interest": 26.0, "volume": 2.0, "delta": -0.7461, "gamma": 0.0113, "vega": 0.0733, "theta": -1.1584, "rho": -0.0214, "theo": 25.7375, "change": -7.0, "open": 30.3, "high": 30.3, "low": 25.7, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -21.4067, "prev_day_close": 32.6999988555908}, {"option": "CRDO260807C00242500", "bid": 3.2, "bid_size": 21.0, "ask": 4.1, "ask_size": 183.0, "iv": 1.2559, "open_interest": 50.0, "volume": 37.0, "delta": 0.2295, "gamma": 0.0107, "vega": 0.0694, "theta": -1.0829, "rho": 0.0076, "theo": 3.5064, "change": 0.12, "open": 2.44, "high": 3.81, "low": 2.44, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 3.63636, "prev_day_close": 3.30000007152557}, {"option": "CRDO260807P00242500", "bid": 26.5, "bid_size": 8.0, "ask": 29.2, "ask_size": 12.0, "iv": 1.2529, "open_interest": 6.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0107, "vega": 0.0692, "theta": -1.0825, "rho": -0.0216, "theo": 27.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-07-31T15:41:57", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "CRDO260807C00245000", "bid": 2.6, "bid_size": 48.0, "ask": 3.6, "ask_size": 154.0, "iv": 1.242, "open_interest": 218.0, "volume": 205.0, "delta": 0.2062, "gamma": 0.01, "vega": 0.0652, "theta": -1.0061, "rho": 0.0068, "theo": 3.0513, "change": 0.22, "open": 1.03, "high": 3.4, "low": 0.89, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T15:47:12", "percent_change": 7.45763, "prev_day_close": 2.94999992847443}, {"option": "CRDO260807P00245000", "bid": 28.6, "bid_size": 14.0, "ask": 31.1, "ask_size": 24.0, "iv": 1.2464, "open_interest": 53.0, "volume": 11.0, "delta": -0.7945, "gamma": 0.01, "vega": 0.0651, "theta": -1.0054, "rho": -0.0222, "theo": 29.7721, "change": -7.8, "open": 37.8, "high": 37.8, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T15:45:15", "percent_change": -21.1957, "prev_day_close": 36.7999992370606}, {"option": "CRDO260807C00247500", "bid": 2.05, "bid_size": 145.0, "ask": 3.1, "ask_size": 153.0, "iv": 1.2218, "open_interest": 48.0, "volume": 20.0, "delta": 0.1846, "gamma": 0.0094, "vega": 0.0609, "theta": -0.9292, "rho": 0.0061, "theo": 2.6489, "change": -0.1, "open": 1.38, "high": 2.5, "low": 1.38, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:25:34", "percent_change": -3.84615, "prev_day_close": 2.60000002384186}, {"option": "CRDO260807P00247500", "bid": 30.4, "bid_size": 8.0, "ask": 33.3, "ask_size": 14.0, "iv": 1.2306, "open_interest": 8.0, "volume": 4.0, "delta": -0.8161, "gamma": 0.0094, "vega": 0.0606, "theta": -0.9279, "rho": -0.0216, "theo": 31.871, "change": -2.67, "open": 37.68, "high": 37.68, "low": 36.18, "tick": "down", "last_trade_price": 36.18, "last_trade_time": "2026-08-03T13:13:16", "percent_change": -6.87259, "prev_day_close": 38.8500003814697}, {"option": "CRDO260807C00250000", "bid": 1.9, "bid_size": 45.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.2036, "open_interest": 284.0, "volume": 196.0, "delta": 0.1647, "gamma": 0.0087, "vega": 0.0567, "theta": -0.8531, "rho": 0.0055, "theo": 2.2937, "change": -0.25, "open": 1.95, "high": 2.42, "low": 0.7, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -10.6383, "prev_day_close": 2.35000002384186}, {"option": "CRDO260807P00250000", "bid": 32.8, "bid_size": 8.0, "ask": 35.4, "ask_size": 14.0, "iv": 1.2487, "open_interest": 60.0, "volume": 2.0, "delta": -0.8361, "gamma": 0.0087, "vega": 0.0565, "theta": -0.8514, "rho": -0.0225, "theo": 34.0165, "change": -6.52, "open": 54.7, "high": 54.7, "low": 34.48, "tick": "down", "last_trade_price": 34.48, "last_trade_time": "2026-08-03T15:43:39", "percent_change": -15.9024, "prev_day_close": 41.0}, {"option": "CRDO260807C00252500", "bid": 1.4, "bid_size": 100.0, "ask": 2.3, "ask_size": 57.0, "iv": 1.2085, "open_interest": 37.0, "volume": 12.0, "delta": 0.1465, "gamma": 0.0081, "vega": 0.0524, "theta": -0.7791, "rho": 0.0049, "theo": 1.9818, "change": -0.055, "open": 1.2, "high": 2.1, "low": 1.2, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T15:36:15", "percent_change": -2.6506, "prev_day_close": 2.07500004768372}, {"option": "CRDO260807P00252500", "bid": 33.8, "bid_size": 33.0, "ask": 39.0, "ask_size": 13.0, "iv": 1.271, "open_interest": 1.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0081, "vega": 0.052, "theta": -0.777, "rho": -0.0212, "theo": 36.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-07-13T09:32:00", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "CRDO260807C00255000", "bid": 1.15, "bid_size": 124.0, "ask": 2.0, "ask_size": 24.0, "iv": 1.2062, "open_interest": 214.0, "volume": 90.0, "delta": 0.1299, "gamma": 0.0074, "vega": 0.0483, "theta": -0.7078, "rho": 0.0043, "theo": 1.7087, "change": 0.105, "open": 1.6, "high": 1.84, "low": 0.55, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T15:46:36", "percent_change": 6.08696, "prev_day_close": 1.72499996423721}, {"option": "CRDO260807P00255000", "bid": 35.0, "bid_size": 56.0, "ask": 42.4, "ask_size": 44.0, "iv": 1.2886, "open_interest": 13.0, "volume": 14.0, "delta": -0.871, "gamma": 0.0074, "vega": 0.048, "theta": -0.7052, "rho": -0.022, "theo": 38.4338, "change": -5.73, "open": 56.71, "high": 56.71, "low": 39.77, "tick": "down", "last_trade_price": 39.77, "last_trade_time": "2026-08-03T15:04:54", "percent_change": -12.5934, "prev_day_close": 45.5}, {"option": "CRDO260807C00257500", "bid": 0.95, "bid_size": 83.0, "ask": 1.9, "ask_size": 45.0, "iv": 1.2248, "open_interest": 9.0, "volume": 42.0, "delta": 0.1148, "gamma": 0.0068, "vega": 0.0442, "theta": -0.6398, "rho": 0.0038, "theo": 1.4701, "change": -1.13, "open": 0.8, "high": 2.05, "low": 0.8, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:45:11", "percent_change": -41.8518, "prev_day_close": 2.69999992847443}, {"option": "CRDO260807P00257500", "bid": 37.3, "bid_size": 31.0, "ask": 44.6, "ask_size": 12.0, "iv": 1.2913, "open_interest": 13.0, "volume": 10.0, "delta": -0.8861, "gamma": 0.0068, "vega": 0.0439, "theta": -0.6369, "rho": -0.0204, "theo": 40.6959, "change": 7.77, "open": 55.9, "high": 56.01, "low": 55.9, "tick": "down", "last_trade_price": 55.92, "last_trade_time": "2026-08-03T10:22:22", "percent_change": 16.1371, "prev_day_close": 48.1499996185303}, {"option": "CRDO260807C00260000", "bid": 0.75, "bid_size": 161.0, "ask": 1.45, "ask_size": 9.0, "iv": 1.1942, "open_interest": 875.0, "volume": 166.0, "delta": 0.1012, "gamma": 0.0062, "vega": 0.0404, "theta": -0.5758, "rho": 0.0034, "theo": 1.2628, "change": -0.145, "open": 0.45, "high": 1.42, "low": 0.35, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T15:57:19", "percent_change": -10.5455, "prev_day_close": 1.375}, {"option": "CRDO260807P00260000", "bid": 39.7, "bid_size": 22.0, "ask": 46.9, "ask_size": 17.0, "iv": 1.3102, "open_interest": 13.0, "volume": 1.0, "delta": -0.8997, "gamma": 0.0062, "vega": 0.04, "theta": -0.5724, "rho": -0.021, "theo": 42.9904, "change": 11.85, "open": 62.35, "high": 62.35, "low": 62.35, "tick": "down", "last_trade_price": 62.35, "last_trade_time": "2026-08-03T09:51:03", "percent_change": 23.4653, "prev_day_close": 50.5}, {"option": "CRDO260807C00262500", "bid": 0.75, "bid_size": 76.0, "ask": 1.45, "ask_size": 50.0, "iv": 1.242, "open_interest": 59.0, "volume": 9.0, "delta": 0.089, "gamma": 0.0056, "vega": 0.0368, "theta": -0.5159, "rho": 0.003, "theo": 1.0826, "change": -0.15, "open": 0.59, "high": 1.05, "low": 0.59, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:23:22", "percent_change": -12.5, "prev_day_close": 1.19999998807907}, {"option": "CRDO260807P00262500", "bid": 42.0, "bid_size": 12.0, "ask": 49.0, "ask_size": 6.0, "iv": 1.2874, "open_interest": 3.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0057, "vega": 0.0365, "theta": -0.5122, "rho": -0.0217, "theo": 45.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.1, "last_trade_time": "2026-07-30T15:08:30", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "CRDO260807C00265000", "bid": 0.8, "bid_size": 8.0, "ask": 1.2, "ask_size": 116.0, "iv": 1.2603, "open_interest": 131.0, "volume": 59.0, "delta": 0.0781, "gamma": 0.0051, "vega": 0.0333, "theta": -0.4603, "rho": 0.0026, "theo": 0.9267, "change": -0.15, "open": 0.33, "high": 0.95, "low": 0.25, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -14.2857, "prev_day_close": 1.05000001192093}, {"option": "CRDO260807P00265000", "bid": 44.2, "bid_size": 28.0, "ask": 51.3, "ask_size": 12.0, "iv": 1.2665, "open_interest": 5.0, "volume": 1.0, "delta": -0.9229, "gamma": 0.0051, "vega": 0.0327, "theta": -0.4563, "rho": -0.0198, "theo": 47.6569, "change": -1.85, "open": 53.2, "high": 53.2, "low": 53.2, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-08-03T12:40:06", "percent_change": -3.36058, "prev_day_close": 55.0499992370606}, {"option": "CRDO260807C00267500", "bid": 0.45, "bid_size": 95.0, "ask": 1.15, "ask_size": 117.0, "iv": 1.2426, "open_interest": 37.0, "volume": 8.0, "delta": 0.0684, "gamma": 0.0046, "vega": 0.03, "theta": -0.4092, "rho": 0.0023, "theo": 0.7921, "change": -0.175, "open": 0.3, "high": 0.75, "low": 0.3, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T14:57:19", "percent_change": -18.9189, "prev_day_close": 0.924999982118606}, {"option": "CRDO260807P00267500", "bid": 46.6, "bid_size": 12.0, "ask": 53.7, "ask_size": 9.0, "iv": 1.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0046, "vega": 0.0297, "theta": -0.4049, "rho": -0.0203, "theo": 50.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "CRDO260807C00270000", "bid": 0.35, "bid_size": 105.0, "ask": 0.85, "ask_size": 13.0, "iv": 1.2122, "open_interest": 89.0, "volume": 67.0, "delta": 0.0597, "gamma": 0.0041, "vega": 0.027, "theta": -0.3624, "rho": 0.002, "theo": 0.6761, "change": -0.2, "open": 0.25, "high": 0.7, "low": 0.2, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:34:29", "percent_change": -25.0, "prev_day_close": 0.799999982118606}, {"option": "CRDO260807P00270000", "bid": 49.1, "bid_size": 12.0, "ask": 56.1, "ask_size": 6.0, "iv": 1.3092, "open_interest": 6.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0042, "vega": 0.0266, "theta": -0.3579, "rho": -0.0182, "theo": 52.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.42, "last_trade_time": "2026-07-31T15:13:17", "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "CRDO260807C00272500", "bid": 0.3, "bid_size": 67.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.2731, "open_interest": 49.0, "volume": 37.0, "delta": 0.0521, "gamma": 0.0037, "vega": 0.0242, "theta": -0.3199, "rho": 0.0017, "theo": 0.5765, "change": -0.14, "open": 0.45, "high": 0.65, "low": 0.43, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:54:01", "percent_change": -20.0, "prev_day_close": 0.699999988079071}, {"option": "CRDO260807P00272500", "bid": 52.5, "bid_size": 14.0, "ask": 58.5, "ask_size": 5.0, "iv": 1.4742, "open_interest": 1.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0037, "vega": 0.0237, "theta": -0.3152, "rho": -0.0187, "theo": 54.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.3, "last_trade_time": "2026-07-28T11:45:04", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "CRDO260807C00275000", "bid": 0.3, "bid_size": 12.0, "ask": 1.2, "ask_size": 21.0, "iv": 1.2379, "open_interest": 161.0, "volume": 6.0, "delta": 0.0453, "gamma": 0.0033, "vega": 0.0217, "theta": -0.2815, "rho": 0.0015, "theo": 0.4909, "change": -0.15, "open": 0.33, "high": 0.5, "low": 0.33, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T14:00:29", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "CRDO260807P00275000", "bid": 54.0, "bid_size": 14.0, "ask": 60.9, "ask_size": 5.0, "iv": 1.3406, "open_interest": 15.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0033, "vega": 0.0213, "theta": -0.2766, "rho": -0.019, "theo": 57.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.85, "last_trade_time": "2026-07-15T10:07:15", "percent_change": 0.0, "prev_day_close": 64.7500019073486}, {"option": "CRDO260807C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 138.0, "iv": 1.1633, "open_interest": 28.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.003, "vega": 0.0193, "theta": -0.247, "rho": 0.0013, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-07-31T15:54:53", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CRDO260807P00277500", "bid": 56.4, "bid_size": 12.0, "ask": 63.3, "ask_size": 6.0, "iv": 1.3403, "open_interest": 6.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.003, "vega": 0.0186, "theta": -0.2417, "rho": -0.0168, "theo": 59.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-07-13T13:24:07", "percent_change": 0.0, "prev_day_close": 67.1499977111816}, {"option": "CRDO260807C00280000", "bid": 0.2, "bid_size": 21.0, "ask": 1.95, "ask_size": 7.0, "iv": 1.2157, "open_interest": 50.0, "volume": 45.0, "delta": 0.0342, "gamma": 0.0026, "vega": 0.0172, "theta": -0.2162, "rho": 0.0011, "theo": 0.355, "change": -0.27, "open": 0.09, "high": 0.4, "low": 0.05, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:45:02", "percent_change": -45.0, "prev_day_close": 0.599999994039536}, {"option": "CRDO260807P00280000", "bid": 58.7, "bid_size": 12.0, "ask": 65.7, "ask_size": 5.0, "iv": 1.3092, "open_interest": 1.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0026, "vega": 0.0167, "theta": -0.2105, "rho": -0.0172, "theo": 62.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.1, "last_trade_time": "2026-07-17T12:50:58", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "CRDO260807C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 113.0, "iv": 1.2674, "open_interest": 41.0, "volume": 5.0, "delta": 0.0296, "gamma": 0.0023, "vega": 0.0153, "theta": -0.1887, "rho": 0.001, "theo": 0.3015, "change": -0.25, "open": 0.23, "high": 0.45, "low": 0.23, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T12:31:32", "percent_change": -35.7143, "prev_day_close": 0.699999988079071}, {"option": "CRDO260807P00282500", "bid": 61.9, "bid_size": 12.0, "ask": 68.2, "ask_size": 5.0, "iv": 1.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0024, "vega": 0.0148, "theta": -0.1827, "rho": -0.0169, "theo": 64.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "CRDO260807C00285000", "bid": 0.05, "bid_size": 90.0, "ask": 0.5, "ask_size": 146.0, "iv": 1.2686, "open_interest": 53.0, "volume": 4.0, "delta": 0.0256, "gamma": 0.0021, "vega": 0.0135, "theta": -0.1643, "rho": 0.0008, "theo": 0.2559, "change": -0.215, "open": 0.23, "high": 0.23, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T14:21:56", "percent_change": -50.5882, "prev_day_close": 0.425000011920929}, {"option": "CRDO260807P00285000", "bid": 63.6, "bid_size": 23.0, "ask": 70.9, "ask_size": 26.0, "iv": 1.4096, "open_interest": 1.0, "volume": 1.0, "delta": -0.9756, "gamma": 0.0021, "vega": 0.0127, "theta": -0.1578, "rho": -0.015, "theo": 66.9983, "change": -4.15, "open": 70.4, "high": 70.4, "low": 70.4, "tick": "down", "last_trade_price": 70.4, "last_trade_time": "2026-08-03T14:06:55", "percent_change": -5.56673, "prev_day_close": 74.5499992370606}, {"option": "CRDO260807C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 332.0, "iv": 1.5501, "open_interest": 27.0, "volume": 3.0, "delta": 0.0221, "gamma": 0.0018, "vega": 0.012, "theta": -0.1428, "rho": 0.0007, "theo": 0.2171, "change": -0.275, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T12:02:50", "percent_change": -33.3333, "prev_day_close": 0.8249999769032}, {"option": "CRDO260807P00287500", "bid": 66.2, "bid_size": 12.0, "ask": 73.1, "ask_size": 5.0, "iv": 1.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0018, "vega": 0.0114, "theta": -0.1356, "rho": -0.0151, "theo": 69.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "CRDO260807C00290000", "bid": 0.05, "bid_size": 21.0, "ask": 0.4, "ask_size": 128.0, "iv": 1.2968, "open_interest": 71.0, "volume": 9.0, "delta": 0.0191, "gamma": 0.0016, "vega": 0.0106, "theta": -0.1238, "rho": 0.0006, "theo": 0.184, "change": -0.385, "open": 0.05, "high": 0.95, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T14:49:46", "percent_change": -73.3333, "prev_day_close": 0.525000000372529}, {"option": "CRDO260807P00290000", "bid": 69.4, "bid_size": 14.0, "ask": 75.6, "ask_size": 5.0, "iv": 1.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0016, "vega": 0.01, "theta": -0.1164, "rho": -0.014, "theo": 71.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3500022888184}, {"option": "CRDO260807C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 253.0, "iv": 1.6654, "open_interest": 4.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0014, "vega": 0.0093, "theta": -0.1072, "rho": 0.0005, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.27, "last_trade_time": "2026-07-13T11:42:28", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CRDO260807P00292500", "bid": 71.0, "bid_size": 12.0, "ask": 78.1, "ask_size": 5.0, "iv": 1.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0014, "vega": 0.0084, "theta": -0.0992, "rho": -0.0127, "theo": 74.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.72, "last_trade_time": "2026-07-10T09:49:05", "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "CRDO260807C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 281.0, "iv": 1.6726, "open_interest": 109.0, "volume": 5.0, "delta": 0.0142, "gamma": 0.0012, "vega": 0.0082, "theta": -0.0927, "rho": 0.0005, "theo": 0.1321, "change": 0.13, "open": 0.05, "high": 0.58, "low": 0.05, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T12:02:50", "percent_change": 28.8889, "prev_day_close": 0.449999988079071}, {"option": "CRDO260807P00295000", "bid": 73.5, "bid_size": 12.0, "ask": 80.5, "ask_size": 11.0, "iv": 1.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0013, "vega": 0.0075, "theta": -0.084, "rho": -0.0125, "theo": 76.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5500030517578}, {"option": "CRDO260807C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.1814, "open_interest": 366.0, "volume": 6.0, "delta": 0.0105, "gamma": 0.001, "vega": 0.0063, "theta": -0.0689, "rho": 0.0004, "theo": 0.0946, "change": 0.05, "open": 0.61, "high": 0.61, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:39:20", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "CRDO260807P00300000", "bid": 78.5, "bid_size": 12.0, "ask": 85.5, "ask_size": 8.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.001, "vega": 0.0052, "theta": -0.0603, "rho": -0.0097, "theo": 81.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.45, "last_trade_time": "2026-07-28T15:43:22", "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "CRDO260807C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 335.0, "iv": 1.8973, "open_interest": 37.0, "volume": 3.0, "delta": 0.0078, "gamma": 0.0007, "vega": 0.0048, "theta": -0.051, "rho": 0.0003, "theo": 0.0678, "change": -1.48, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T12:02:02", "percent_change": -70.4762, "prev_day_close": 2.09999990463257}, {"option": "CRDO260807P00305000", "bid": 83.5, "bid_size": 12.0, "ask": 90.5, "ask_size": 12.0, "iv": 1.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0427, "rho": -0.0074, "theo": 86.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "CRDO260807C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 170.0, "iv": 1.6118, "open_interest": 19.0, "volume": 4.0, "delta": 0.0057, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0376, "rho": 0.0002, "theo": 0.0485, "change": -1.9, "open": 0.12, "high": 0.2, "low": 0.12, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:28:37", "percent_change": -90.4762, "prev_day_close": 2.09999990463257}, {"option": "CRDO260807P00310000", "bid": 88.5, "bid_size": 12.0, "ask": 95.5, "ask_size": 12.0, "iv": 1.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0307, "rho": -0.0064, "theo": 91.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-07-09T11:00:07", "percent_change": 0.0, "prev_day_close": 99.3500022888184}, {"option": "CRDO260807C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 264.0, "iv": 1.5515, "open_interest": 8.0, "volume": 5.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0276, "rho": 0.0001, "theo": 0.0347, "change": -1.85, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:51:07", "percent_change": -92.5, "prev_day_close": 2.0}, {"option": "CRDO260807P00315000", "bid": 93.3, "bid_size": 9.0, "ask": 100.9, "ask_size": 1.0, "iv": 1.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0016, "theta": -0.023, "rho": -0.0034, "theo": 96.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.300003051758}, {"option": "CRDO260807C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 1.4999, "open_interest": 16.0, "volume": 5.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0202, "rho": 0.0001, "theo": 0.0249, "change": -0.79, "open": 0.95, "high": 1.11, "low": 0.12, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T12:00:08", "percent_change": -41.5789, "prev_day_close": 1.89999997615814}, {"option": "CRDO260807P00320000", "bid": 98.5, "bid_size": 10.0, "ask": 105.5, "ask_size": 7.0, "iv": 1.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0179, "rho": -0.0026, "theo": 101.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "CRDO260807C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 1.552, "open_interest": 2.0, "volume": 2.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0148, "rho": 0.0001, "theo": 0.0178, "change": -2.02, "open": 0.85, "high": 0.85, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:42:39", "percent_change": -93.9535, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00325000", "bid": 103.5, "bid_size": 10.0, "ask": 110.5, "ask_size": 10.0, "iv": 1.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0155, "rho": -0.0014, "theo": 106.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.300003051758}, {"option": "CRDO260807C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.6032, "open_interest": 21.0, "volume": 4.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0108, "rho": 0.0, "theo": 0.0128, "change": -1.95, "open": 0.13, "high": 1.63, "low": 0.13, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:22:44", "percent_change": -90.6977, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00330000", "bid": 108.5, "bid_size": 12.0, "ask": 115.5, "ask_size": 10.0, "iv": 1.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0139, "rho": -0.0005, "theo": 111.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.300003051758}, {"option": "CRDO260807C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.6533, "open_interest": 18.0, "volume": 3.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0079, "rho": 0.0, "theo": 0.0092, "change": 0.14, "open": 0.14, "high": 2.29, "low": 0.14, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-08-03T11:58:32", "percent_change": 6.51162, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00335000", "bid": 113.5, "bid_size": 10.0, "ask": 120.5, "ask_size": 10.0, "iv": 1.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0133, "rho": -0.0004, "theo": 116.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.350002288818}, {"option": "CRDO260807C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 286.0, "iv": 1.9326, "open_interest": 78.0, "volume": 3.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0058, "rho": 0.0, "theo": 0.0066, "change": -2.07, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:16:55", "percent_change": -96.2791, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00340000", "bid": 119.7, "bid_size": 5.0, "ask": 125.5, "ask_size": 9.0, "iv": 2.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.013, "rho": -0.0001, "theo": 121.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "CRDO260807C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.7979, "open_interest": 26.0, "volume": 4.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0034, "change": -1.95, "open": 0.96, "high": 0.96, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:22:11", "percent_change": -90.6977, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00350000", "bid": 128.5, "bid_size": 10.0, "ask": 135.5, "ask_size": 10.0, "iv": 2.0302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 131.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.300003051758}, {"option": "CRDO260807C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 158.0, "iv": 1.89, "open_interest": 11.0, "volume": 4.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": -2.01, "open": 0.86, "high": 0.86, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:43:28", "percent_change": -93.4884, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00360000", "bid": 138.5, "bid_size": 14.0, "ask": 145.5, "ask_size": 8.0, "iv": 2.1322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 141.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.3, "last_trade_time": "2026-07-16T12:55:24", "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "CRDO260807C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.7259, "open_interest": 4.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -2.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:43:45", "percent_change": -93.0233, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00370000", "bid": 148.5, "bid_size": 14.0, "ask": 155.5, "ask_size": 8.0, "iv": 2.2309, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 151.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "CRDO260807C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 329.0, "iv": 3.262, "open_interest": 28.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-20T15:22:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00380000", "bid": 158.5, "bid_size": 12.0, "ask": 165.5, "ask_size": 12.0, "iv": 2.3262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 161.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "CRDO260807C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 209.0, "iv": 2.9764, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-07-21T12:09:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00390000", "bid": 168.5, "bid_size": 12.0, "ask": 175.5, "ask_size": 12.0, "iv": 2.4185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 171.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "CRDO260807C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 166.0, "iv": 2.9345, "open_interest": 6.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -2.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:29:15", "percent_change": -93.0233, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00400000", "bid": 178.5, "bid_size": 10.0, "ask": 185.5, "ask_size": 10.0, "iv": 2.5079, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 181.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.349998474121}, {"option": "CRDO260807C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 3.0292, "open_interest": 21.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.45, "open": 0.08, "high": 0.5, "low": 0.08, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T11:58:32", "percent_change": 900.0, "prev_day_close": 0.0500000007450581}, {"option": "CRDO260807P00410000", "bid": 188.5, "bid_size": 11.0, "ask": 195.5, "ask_size": 10.0, "iv": 2.5947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 191.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "CRDO260807C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 12.0, "iv": 3.1781, "open_interest": 10.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.13, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T11:58:32", "percent_change": -6.04652, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00420000", "bid": 198.5, "bid_size": 10.0, "ask": 205.5, "ask_size": 10.0, "iv": 2.6791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 201.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.300003051758}, {"option": "CRDO260807C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3.0, "iv": 3.2099, "open_interest": 23.0, "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": 1.1, "last_trade_time": "2026-07-16T15:01:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260807P00430000", "bid": 208.5, "bid_size": 12.0, "ask": 215.5, "ask_size": 5.0, "iv": 2.7611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 211.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.349998474121}, {"option": "CRDO260814C00110000", "bid": 105.0, "bid_size": 9.0, "ask": 110.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0155, "rho": 0.0107, "theo": 108.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "CRDO260814P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 104.0, "iv": 1.6585, "open_interest": 3.0, "volume": 3.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0249, "rho": -0.0003, "theo": 0.0689, "change": -0.4, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -57.1429, "prev_day_close": 0.700000025331974}, {"option": "CRDO260814C00115000", "bid": 100.0, "bid_size": 8.0, "ask": 106.8, "ask_size": 5.0, "iv": 1.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.005, "theta": -0.0242, "rho": 0.0129, "theo": 103.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3000030517578}, {"option": "CRDO260814P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 180.0, "iv": 1.9541, "open_interest": 6.0, "volume": 1.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0333, "rho": -0.0004, "theo": 0.0969, "change": -0.565, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T12:23:06", "percent_change": -72.9032, "prev_day_close": 0.775000000372529}, {"option": "CRDO260814C00117000", "bid": 98.0, "bid_size": 9.0, "ask": 104.5, "ask_size": 8.0, "iv": 1.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0285, "rho": 0.0146, "theo": 101.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3500022888184}, {"option": "CRDO260814P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 148.0, "iv": 2.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0372, "rho": -0.0005, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRDO260814C00118000", "bid": 96.8, "bid_size": 5.0, "ask": 103.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0308, "rho": 0.0149, "theo": 100.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5500030517578}, {"option": "CRDO260814P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 28.0, "iv": 2.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0394, "rho": -0.0005, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRDO260814C00119000", "bid": 95.8, "bid_size": 5.0, "ask": 102.9, "ask_size": 7.0, "iv": 1.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0331, "rho": 0.015, "theo": 99.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5500030517578}, {"option": "CRDO260814P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 38.0, "iv": 2.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.007, "theta": -0.0416, "rho": -0.0005, "theo": 0.1268, "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": 1.39999997615814}, {"option": "CRDO260814C00120000", "bid": 95.0, "bid_size": 6.0, "ask": 101.9, "ask_size": 4.0, "iv": 1.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0355, "rho": 0.0167, "theo": 98.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "CRDO260814P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 2.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0074, "theta": -0.044, "rho": -0.0006, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRDO260814C00121000", "bid": 94.0, "bid_size": 5.0, "ask": 100.9, "ask_size": 7.0, "iv": 1.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0075, "theta": -0.038, "rho": 0.0169, "theo": 97.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6000022888184}, {"option": "CRDO260814P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 33.0, "iv": 2.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0464, "rho": -0.0006, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRDO260814C00122000", "bid": 92.9, "bid_size": 5.0, "ask": 99.9, "ask_size": 7.0, "iv": 1.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0406, "rho": 0.017, "theo": 96.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "CRDO260814P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 3.0, "iv": 2.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0083, "theta": -0.049, "rho": -0.0006, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CRDO260814C00123000", "bid": 91.9, "bid_size": 5.0, "ask": 98.9, "ask_size": 7.0, "iv": 1.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0084, "theta": -0.0434, "rho": 0.0175, "theo": 95.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "CRDO260814P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 158.0, "iv": 1.8429, "open_interest": 3.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0517, "rho": -0.0007, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-31T13:45:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CRDO260814C00124000", "bid": 91.1, "bid_size": 8.0, "ask": 97.9, "ask_size": 5.0, "iv": 1.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.0089, "theta": -0.0463, "rho": 0.018, "theo": 94.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "CRDO260814P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 151.0, "iv": 2.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0004, "vega": 0.0093, "theta": -0.0546, "rho": -0.0007, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CRDO260814C00125000", "bid": 90.0, "bid_size": 8.0, "ask": 95.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0494, "rho": 0.0189, "theo": 93.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "CRDO260814P00125000", "bid": 0.05, "bid_size": 13.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.3725, "open_interest": 0.0, "volume": 6.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.0098, "theta": -0.0575, "rho": -0.0008, "theo": 0.1884, "change": -1.25, "open": 0.6, "high": 0.6, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:02:32", "percent_change": -86.2069, "prev_day_close": 1.45000004768372}, {"option": "CRDO260814C00126000", "bid": 89.1, "bid_size": 8.0, "ask": 95.6, "ask_size": 5.0, "iv": 1.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0005, "vega": 0.01, "theta": -0.0526, "rho": 0.0191, "theo": 92.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "CRDO260814P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 144.0, "iv": 2.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.0103, "theta": -0.0606, "rho": -0.0008, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRDO260814C00127000", "bid": 87.9, "bid_size": 5.0, "ask": 95.0, "ask_size": 7.0, "iv": 1.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0006, "vega": 0.0106, "theta": -0.056, "rho": 0.0198, "theo": 91.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "CRDO260814P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 2.1358, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.0109, "theta": -0.0639, "rho": -0.0009, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CRDO260814C00128000", "bid": 86.9, "bid_size": 5.0, "ask": 94.0, "ask_size": 3.0, "iv": 1.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0006, "vega": 0.0113, "theta": -0.0595, "rho": 0.0211, "theo": 90.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "CRDO260814P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 36.0, "iv": 2.1226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0673, "rho": -0.0009, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRDO260814C00129000", "bid": 86.2, "bid_size": 8.0, "ask": 93.0, "ask_size": 15.0, "iv": 1.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0006, "vega": 0.0119, "theta": -0.0631, "rho": 0.0214, "theo": 89.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "CRDO260814P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 142.0, "iv": 1.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0006, "vega": 0.0122, "theta": -0.0708, "rho": -0.001, "theo": 0.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRDO260814C00130000", "bid": 85.2, "bid_size": 16.0, "ask": 92.0, "ask_size": 9.0, "iv": 1.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0006, "vega": 0.0125, "theta": -0.0668, "rho": 0.0216, "theo": 88.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "CRDO260814P00130000", "bid": 0.1, "bid_size": 39.0, "ask": 0.65, "ask_size": 157.0, "iv": 1.4992, "open_interest": 26.0, "volume": 4.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0128, "theta": -0.0746, "rho": -0.001, "theo": 0.2602, "change": -0.295, "open": 0.53, "high": 0.53, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:20:47", "percent_change": -47.2, "prev_day_close": 0.625}, {"option": "CRDO260814C00131000", "bid": 84.0, "bid_size": 19.0, "ask": 91.0, "ask_size": 9.0, "iv": 1.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0707, "rho": 0.022, "theo": 87.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "CRDO260814P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 144.0, "iv": 1.4948, "open_interest": 2.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0135, "theta": -0.0784, "rho": -0.0011, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-31T11:09:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRDO260814C00132000", "bid": 83.1, "bid_size": 19.0, "ask": 89.7, "ask_size": 9.0, "iv": 1.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0007, "vega": 0.0139, "theta": -0.0748, "rho": 0.0224, "theo": 86.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "CRDO260814P00132000", "bid": 0.1, "bid_size": 100.0, "ask": 0.75, "ask_size": 142.0, "iv": 1.4897, "open_interest": 0.0, "volume": 2.0, "delta": -0.0149, "gamma": 0.0007, "vega": 0.0142, "theta": -0.0824, "rho": -0.0012, "theo": 0.2954, "change": -1.05, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T12:03:01", "percent_change": -72.4138, "prev_day_close": 1.44999995268881}, {"option": "CRDO260814C00133000", "bid": 82.2, "bid_size": 8.0, "ask": 88.9, "ask_size": 5.0, "iv": 1.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0008, "vega": 0.0147, "theta": -0.0791, "rho": 0.0231, "theo": 85.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "CRDO260814P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 145.0, "iv": 1.4089, "open_interest": 0.0, "volume": 12.0, "delta": -0.0158, "gamma": 0.0007, "vega": 0.0149, "theta": -0.0866, "rho": -0.0013, "theo": 0.3146, "change": -1.15, "open": 0.58, "high": 0.58, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T13:44:58", "percent_change": -79.3103, "prev_day_close": 1.44999995268881}, {"option": "CRDO260814C00134000", "bid": 81.3, "bid_size": 9.0, "ask": 88.0, "ask_size": 7.0, "iv": 1.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0008, "vega": 0.0154, "theta": -0.0836, "rho": 0.0233, "theo": 84.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "CRDO260814P00134000", "bid": 0.15, "bid_size": 48.0, "ask": 0.8, "ask_size": 142.0, "iv": 1.4773, "open_interest": 19.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0008, "vega": 0.0157, "theta": -0.091, "rho": -0.0014, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-31T11:22:03", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CRDO260814C00135000", "bid": 80.1, "bid_size": 19.0, "ask": 86.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0008, "vega": 0.0164, "theta": -0.0882, "rho": 0.025, "theo": 83.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.25, "last_trade_time": "2026-07-09T10:31:26", "percent_change": 0.0, "prev_day_close": 76.8000030517578}, {"option": "CRDO260814P00135000", "bid": 0.3, "bid_size": 5.0, "ask": 0.7, "ask_size": 156.0, "iv": 1.4703, "open_interest": 86.0, "volume": 27.0, "delta": -0.0178, "gamma": 0.0008, "vega": 0.0165, "theta": -0.0956, "rho": -0.0014, "theo": 0.3566, "change": -0.45, "open": 0.75, "high": 0.9, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:12:11", "percent_change": -52.9412, "prev_day_close": 0.849999964237213}, {"option": "CRDO260814C00136000", "bid": 79.2, "bid_size": 17.0, "ask": 86.0, "ask_size": 9.0, "iv": 1.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0009, "vega": 0.0172, "theta": -0.093, "rho": 0.0254, "theo": 82.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "CRDO260814P00136000", "bid": 0.15, "bid_size": 25.0, "ask": 1.1, "ask_size": 136.0, "iv": 1.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0009, "vega": 0.0174, "theta": -0.1003, "rho": -0.0015, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CRDO260814C00137000", "bid": 78.3, "bid_size": 19.0, "ask": 84.8, "ask_size": 9.0, "iv": 1.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0009, "vega": 0.0181, "theta": -0.098, "rho": 0.0256, "theo": 81.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "CRDO260814P00137000", "bid": 0.2, "bid_size": 88.0, "ask": 0.8, "ask_size": 141.0, "iv": 1.431, "open_interest": 0.0, "volume": 5.0, "delta": -0.02, "gamma": 0.0009, "vega": 0.0182, "theta": -0.1052, "rho": -0.0016, "theo": 0.4037, "change": -0.85, "open": 0.65, "high": 0.65, "low": 0.57, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T13:18:09", "percent_change": -58.6207, "prev_day_close": 1.45000004768372}, {"option": "CRDO260814C00138000", "bid": 77.4, "bid_size": 17.0, "ask": 84.2, "ask_size": 9.0, "iv": 1.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.001, "vega": 0.019, "theta": -0.1032, "rho": 0.0259, "theo": 80.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "CRDO260814P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 179.0, "iv": 1.3734, "open_interest": 0.0, "volume": 6.0, "delta": -0.0211, "gamma": 0.001, "vega": 0.0191, "theta": -0.1103, "rho": -0.0017, "theo": 0.4293, "change": -0.985, "open": 0.68, "high": 0.69, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T12:01:13", "percent_change": -62.5397, "prev_day_close": 1.57499995268881}, {"option": "CRDO260814C00139000", "bid": 76.2, "bid_size": 9.0, "ask": 83.2, "ask_size": 5.0, "iv": 1.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.001, "vega": 0.0199, "theta": -0.1085, "rho": 0.0262, "theo": 79.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "CRDO260814P00139000", "bid": 0.05, "bid_size": 174.0, "ask": 1.5, "ask_size": 40.0, "iv": 1.2815, "open_interest": 0.0, "volume": 1.0, "delta": -0.0224, "gamma": 0.001, "vega": 0.0201, "theta": -0.1156, "rho": -0.0018, "theo": 0.4564, "change": -0.975, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T13:17:32", "percent_change": -66.1017, "prev_day_close": 1.47500002384186}, {"option": "CRDO260814C00140000", "bid": 75.3, "bid_size": 19.0, "ask": 82.1, "ask_size": 9.0, "iv": 1.3819, "open_interest": 3.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0011, "vega": 0.0209, "theta": -0.1141, "rho": 0.0269, "theo": 78.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.23, "last_trade_time": "2026-07-14T11:42:47", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "CRDO260814P00140000", "bid": 0.25, "bid_size": 127.0, "ask": 0.55, "ask_size": 7.0, "iv": 1.3224, "open_interest": 54.0, "volume": 224.0, "delta": -0.0237, "gamma": 0.0011, "vega": 0.021, "theta": -0.1211, "rho": -0.0019, "theo": 0.4851, "change": -0.6, "open": 2.95, "high": 2.95, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:55:07", "percent_change": -57.1429, "prev_day_close": 1.05000001192093}, {"option": "CRDO260814C00141000", "bid": 74.4, "bid_size": 8.0, "ask": 81.1, "ask_size": 5.0, "iv": 1.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0011, "vega": 0.0219, "theta": -0.1198, "rho": 0.0272, "theo": 77.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "CRDO260814P00141000", "bid": 0.2, "bid_size": 85.0, "ask": 0.85, "ask_size": 81.0, "iv": 1.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0011, "vega": 0.022, "theta": -0.1268, "rho": -0.002, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "CRDO260814C00142000", "bid": 73.5, "bid_size": 17.0, "ask": 80.3, "ask_size": 15.0, "iv": 1.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0012, "vega": 0.0229, "theta": -0.1258, "rho": 0.0276, "theo": 76.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "CRDO260814P00142000", "bid": 0.2, "bid_size": 98.0, "ask": 1.55, "ask_size": 150.0, "iv": 1.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0012, "vega": 0.0231, "theta": -0.1327, "rho": -0.0021, "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": 2.02500003576279}, {"option": "CRDO260814C00143000", "bid": 72.3, "bid_size": 17.0, "ask": 79.3, "ask_size": 15.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0013, "vega": 0.0241, "theta": -0.132, "rho": 0.029, "theo": 75.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "CRDO260814P00143000", "bid": 0.3, "bid_size": 110.0, "ask": 1.15, "ask_size": 172.0, "iv": 1.4077, "open_interest": 0.0, "volume": 2.0, "delta": -0.028, "gamma": 0.0012, "vega": 0.0242, "theta": -0.1388, "rho": -0.0022, "theo": 0.5811, "change": -1.18, "open": 0.95, "high": 0.95, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T12:03:54", "percent_change": -59.0, "prev_day_close": 1.99999997019768}, {"option": "CRDO260814C00144000", "bid": 71.4, "bid_size": 9.0, "ask": 78.4, "ask_size": 9.0, "iv": 1.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0013, "vega": 0.0253, "theta": -0.1384, "rho": 0.0293, "theo": 74.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "CRDO260814P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 214.0, "iv": 1.5508, "open_interest": 0.0, "volume": 10.0, "delta": -0.0295, "gamma": 0.0013, "vega": 0.0254, "theta": -0.1451, "rho": -0.0023, "theo": 0.6167, "change": -1.675, "open": 1.15, "high": 1.15, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T13:03:48", "percent_change": -66.3366, "prev_day_close": 2.52500009536743}, {"option": "CRDO260814C00145000", "bid": 70.5, "bid_size": 14.0, "ask": 77.4, "ask_size": 5.0, "iv": 1.3829, "open_interest": 8.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0014, "vega": 0.0264, "theta": -0.145, "rho": 0.0295, "theo": 73.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.55, "last_trade_time": "2026-07-17T09:51:44", "percent_change": 0.0, "prev_day_close": 67.3500022888184}, {"option": "CRDO260814P00145000", "bid": 0.15, "bid_size": 186.0, "ask": 0.8, "ask_size": 22.0, "iv": 1.2672, "open_interest": 97.0, "volume": 10.0, "delta": -0.0312, "gamma": 0.0014, "vega": 0.0265, "theta": -0.1516, "rho": -0.0025, "theo": 0.6544, "change": -0.5, "open": 1.3, "high": 1.3, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:18:33", "percent_change": -38.4615, "prev_day_close": 1.30000001192093}, {"option": "CRDO260814C00146000", "bid": 69.4, "bid_size": 18.0, "ask": 76.4, "ask_size": 9.0, "iv": 1.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0014, "vega": 0.0276, "theta": -0.1518, "rho": 0.0299, "theo": 72.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "CRDO260814P00146000", "bid": 0.3, "bid_size": 77.0, "ask": 1.2, "ask_size": 159.0, "iv": 1.3574, "open_interest": 3.0, "volume": 4.0, "delta": -0.0329, "gamma": 0.0014, "vega": 0.0277, "theta": -0.1584, "rho": -0.0026, "theo": 0.6941, "change": -0.525, "open": 1.13, "high": 1.13, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T12:53:05", "percent_change": -36.8421, "prev_day_close": 1.42500001192093}, {"option": "CRDO260814C00147000", "bid": 68.4, "bid_size": 11.0, "ask": 75.3, "ask_size": 5.0, "iv": 1.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0015, "vega": 0.0289, "theta": -0.1588, "rho": 0.0304, "theo": 71.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "CRDO260814P00147000", "bid": 0.35, "bid_size": 96.0, "ask": 1.1, "ask_size": 100.0, "iv": 1.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0015, "vega": 0.029, "theta": -0.1653, "rho": -0.0028, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "CRDO260814C00148000", "bid": 67.8, "bid_size": 9.0, "ask": 74.5, "ask_size": 5.0, "iv": 1.3868, "open_interest": 1.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0016, "vega": 0.0301, "theta": -0.166, "rho": 0.0308, "theo": 70.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.53, "last_trade_time": "2026-07-30T11:51:53", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "CRDO260814P00148000", "bid": 0.4, "bid_size": 132.0, "ask": 1.1, "ask_size": 135.0, "iv": 1.3185, "open_interest": 0.0, "volume": 22.0, "delta": -0.0366, "gamma": 0.0016, "vega": 0.0302, "theta": -0.1725, "rho": -0.0029, "theo": 0.78, "change": -2.375, "open": 1.58, "high": 1.58, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T13:59:54", "percent_change": -76.0, "prev_day_close": 3.125}, {"option": "CRDO260814C00149000", "bid": 66.5, "bid_size": 9.0, "ask": 73.4, "ask_size": 9.0, "iv": 1.3036, "open_interest": 2.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0017, "vega": 0.0314, "theta": -0.1734, "rho": 0.031, "theo": 70.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-07-31T10:49:39", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "CRDO260814P00149000", "bid": 0.45, "bid_size": 92.0, "ask": 1.25, "ask_size": 96.0, "iv": 1.3318, "open_interest": 1.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0017, "vega": 0.0316, "theta": -0.1798, "rho": -0.0031, "theo": 0.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-30T12:36:42", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CRDO260814C00150000", "bid": 65.9, "bid_size": 21.0, "ask": 72.6, "ask_size": 21.0, "iv": 1.3745, "open_interest": 0.0, "volume": 4.0, "delta": 0.9588, "gamma": 0.0018, "vega": 0.0329, "theta": -0.1811, "rho": 0.0322, "theo": 69.0624, "change": 4.42, "open": 61.25, "high": 67.32, "low": 61.25, "tick": "up", "last_trade_price": 67.32, "last_trade_time": "2026-08-03T14:30:01", "percent_change": 7.02703, "prev_day_close": 62.8999996185303}, {"option": "CRDO260814P00150000", "bid": 0.4, "bid_size": 167.0, "ask": 1.5, "ask_size": 167.0, "iv": 1.3424, "open_interest": 491.0, "volume": 30.0, "delta": -0.0406, "gamma": 0.0017, "vega": 0.033, "theta": -0.1874, "rho": -0.0032, "theo": 0.8753, "change": -0.985, "open": 2.05, "high": 2.05, "low": 0.8, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:36:29", "percent_change": -53.9726, "prev_day_close": 1.82499992847443}, {"option": "CRDO260814C00152500", "bid": 63.5, "bid_size": 19.0, "ask": 70.2, "ask_size": 10.0, "iv": 1.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.002, "vega": 0.0365, "theta": -0.2013, "rho": 0.0329, "theo": 66.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "CRDO260814P00152500", "bid": 0.2, "bid_size": 151.0, "ask": 1.55, "ask_size": 153.0, "iv": 1.2711, "open_interest": 2.0, "volume": 2.0, "delta": -0.0462, "gamma": 0.0019, "vega": 0.0366, "theta": -0.2074, "rho": -0.0037, "theo": 1.0091, "change": -0.725, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T14:50:02", "percent_change": -40.8451, "prev_day_close": 1.77499997615814}, {"option": "CRDO260814C00155000", "bid": 61.0, "bid_size": 9.0, "ask": 67.1, "ask_size": 5.0, "iv": 1.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0022, "vega": 0.0404, "theta": -0.2228, "rho": 0.034, "theo": 64.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.31, "last_trade_time": "2026-07-17T10:06:11", "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "CRDO260814P00155000", "bid": 0.7, "bid_size": 119.0, "ask": 1.6, "ask_size": 114.0, "iv": 1.2968, "open_interest": 67.0, "volume": 25.0, "delta": -0.0523, "gamma": 0.0022, "vega": 0.0404, "theta": -0.2287, "rho": -0.0042, "theo": 1.1605, "change": -0.98, "open": 1.95, "high": 1.95, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T14:08:40", "percent_change": -46.6667, "prev_day_close": 2.10000002384186}, {"option": "CRDO260814C00157500", "bid": 58.6, "bid_size": 9.0, "ask": 65.5, "ask_size": 5.0, "iv": 1.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0024, "vega": 0.0445, "theta": -0.2456, "rho": 0.0352, "theo": 62.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "CRDO260814P00157500", "bid": 0.85, "bid_size": 99.0, "ask": 1.75, "ask_size": 125.0, "iv": 1.2826, "open_interest": 15.0, "volume": 6.0, "delta": -0.0591, "gamma": 0.0024, "vega": 0.0446, "theta": -0.2514, "rho": -0.0046, "theo": 1.3314, "change": -0.8, "open": 2.37, "high": 2.46, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T12:26:59", "percent_change": -32.6531, "prev_day_close": 2.44999992847443}, {"option": "CRDO260814C00160000", "bid": 56.5, "bid_size": 19.0, "ask": 62.5, "ask_size": 15.0, "iv": 1.2335, "open_interest": 2.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0027, "vega": 0.0489, "theta": -0.2697, "rho": 0.0359, "theo": 59.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-07-29T10:52:04", "percent_change": 0.0, "prev_day_close": 53.9000015258789}, {"option": "CRDO260814P00160000", "bid": 0.3, "bid_size": 161.0, "ask": 1.8, "ask_size": 83.0, "iv": 1.1738, "open_interest": 125.0, "volume": 150.0, "delta": -0.0666, "gamma": 0.0026, "vega": 0.0489, "theta": -0.2753, "rho": -0.0053, "theo": 1.5241, "change": -1.195, "open": 3.22, "high": 3.4, "low": 1.5, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-08-03T15:18:45", "percent_change": -43.0631, "prev_day_close": 2.77499997615814}, {"option": "CRDO260814C00162500", "bid": 54.0, "bid_size": 9.0, "ask": 60.2, "ask_size": 5.0, "iv": 1.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0029, "vega": 0.0535, "theta": -0.295, "rho": 0.0368, "theo": 57.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "CRDO260814P00162500", "bid": 1.25, "bid_size": 69.0, "ask": 2.15, "ask_size": 92.0, "iv": 1.2638, "open_interest": 6.0, "volume": 6.0, "delta": -0.0749, "gamma": 0.0029, "vega": 0.0535, "theta": -0.3004, "rho": -0.006, "theo": 1.7404, "change": -1.275, "open": 3.77, "high": 3.77, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T14:38:00", "percent_change": -41.4634, "prev_day_close": 3.07500004768372}, {"option": "CRDO260814C00165000", "bid": 51.9, "bid_size": 11.0, "ask": 57.7, "ask_size": 5.0, "iv": 1.1936, "open_interest": 2.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0032, "vega": 0.0583, "theta": -0.3215, "rho": 0.0375, "theo": 55.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.95, "last_trade_time": "2026-07-21T11:12:31", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "CRDO260814P00165000", "bid": 1.45, "bid_size": 125.0, "ask": 3.4, "ask_size": 132.0, "iv": 1.3358, "open_interest": 60.0, "volume": 7.0, "delta": -0.0839, "gamma": 0.0032, "vega": 0.0583, "theta": -0.3266, "rho": -0.0066, "theo": 1.9822, "change": -1.53, "open": 3.82, "high": 4.1, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:53:31", "percent_change": -45.0, "prev_day_close": 3.39999997615814}, {"option": "CRDO260814C00167500", "bid": 49.8, "bid_size": 19.0, "ask": 55.3, "ask_size": 15.0, "iv": 1.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0035, "vega": 0.0634, "theta": -0.3489, "rho": 0.0384, "theo": 52.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "CRDO260814P00167500", "bid": 1.1, "bid_size": 121.0, "ask": 2.65, "ask_size": 60.0, "iv": 1.1922, "open_interest": 3.0, "volume": 1.0, "delta": -0.0937, "gamma": 0.0035, "vega": 0.0634, "theta": -0.3539, "rho": -0.0074, "theo": 2.2524, "change": -1.16, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T13:07:15", "percent_change": -30.5263, "prev_day_close": 3.80000007152557}, {"option": "CRDO260814C00170000", "bid": 47.0, "bid_size": 38.0, "ask": 54.3, "ask_size": 28.0, "iv": 1.2305, "open_interest": 7.0, "volume": 1.0, "delta": 0.8949, "gamma": 0.0038, "vega": 0.0685, "theta": -0.3773, "rho": 0.0388, "theo": 50.7578, "change": 0.3, "open": 45.95, "high": 45.95, "low": 45.95, "tick": "up", "last_trade_price": 45.95, "last_trade_time": "2026-08-03T12:16:36", "percent_change": 0.657171, "prev_day_close": 45.6500015258789}, {"option": "CRDO260814P00170000", "bid": 2.2, "bid_size": 26.0, "ask": 2.8, "ask_size": 42.0, "iv": 1.2386, "open_interest": 93.0, "volume": 38.0, "delta": -0.1043, "gamma": 0.0038, "vega": 0.0685, "theta": -0.382, "rho": -0.0083, "theo": 2.5528, "change": -1.83, "open": 5.69, "high": 5.8, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -43.5714, "prev_day_close": 4.19999992847443}, {"option": "CRDO260814C00172500", "bid": 45.6, "bid_size": 42.0, "ask": 50.8, "ask_size": 20.0, "iv": 1.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0041, "vega": 0.0739, "theta": -0.4063, "rho": 0.0394, "theo": 48.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6500015258789}, {"option": "CRDO260814P00172500", "bid": 2.45, "bid_size": 23.0, "ask": 4.1, "ask_size": 127.0, "iv": 1.2905, "open_interest": 2.0, "volume": 8.0, "delta": -0.1158, "gamma": 0.0041, "vega": 0.0739, "theta": -0.4109, "rho": -0.0091, "theo": 2.8856, "change": -0.25, "open": 6.0, "high": 6.0, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T11:27:34", "percent_change": -5.37634, "prev_day_close": 4.64999985694885}, {"option": "CRDO260814C00175000", "bid": 43.6, "bid_size": 43.0, "ask": 48.7, "ask_size": 22.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0045, "vega": 0.0794, "theta": -0.4359, "rho": 0.04, "theo": 46.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-07-23T13:54:43", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "CRDO260814P00175000", "bid": 2.9, "bid_size": 1.0, "ask": 3.6, "ask_size": 65.0, "iv": 1.2309, "open_interest": 228.0, "volume": 63.0, "delta": -0.1281, "gamma": 0.0045, "vega": 0.0794, "theta": -0.4402, "rho": -0.0101, "theo": 3.2539, "change": -2.15, "open": 6.32, "high": 6.5, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:50:18", "percent_change": -41.7476, "prev_day_close": 5.14999985694885}, {"option": "CRDO260814C00177500", "bid": 41.4, "bid_size": 46.0, "ask": 46.6, "ask_size": 33.0, "iv": 1.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0048, "vega": 0.0849, "theta": -0.4658, "rho": 0.0401, "theo": 44.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "CRDO260814P00177500", "bid": 3.0, "bid_size": 54.0, "ask": 4.2, "ask_size": 81.0, "iv": 1.2172, "open_interest": 1.0, "volume": 3.0, "delta": -0.1414, "gamma": 0.0048, "vega": 0.0848, "theta": -0.4699, "rho": -0.0112, "theo": 3.6595, "change": -0.15, "open": 8.67, "high": 8.67, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T11:27:32", "percent_change": -2.65486, "prev_day_close": 5.64999985694885}, {"option": "CRDO260814C00180000", "bid": 39.4, "bid_size": 58.0, "ask": 43.9, "ask_size": 16.0, "iv": 1.1411, "open_interest": 25.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0052, "vega": 0.0905, "theta": -0.4958, "rho": 0.0405, "theo": 42.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-07-30T12:50:00", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "CRDO260814P00180000", "bid": 3.8, "bid_size": 1.0, "ask": 4.5, "ask_size": 78.0, "iv": 1.2226, "open_interest": 192.0, "volume": 45.0, "delta": -0.1555, "gamma": 0.0052, "vega": 0.0905, "theta": -0.4996, "rho": -0.0121, "theo": 4.1046, "change": -2.25, "open": 8.28, "high": 8.33, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -36.0, "prev_day_close": 6.25}, {"option": "CRDO260814C00182500", "bid": 37.4, "bid_size": 33.0, "ask": 43.8, "ask_size": 42.0, "iv": 1.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0055, "vega": 0.0961, "theta": -0.5256, "rho": 0.0408, "theo": 40.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "CRDO260814P00182500", "bid": 3.9, "bid_size": 104.0, "ask": 5.2, "ask_size": 40.0, "iv": 1.2066, "open_interest": 2.0, "volume": 1.0, "delta": -0.1704, "gamma": 0.0055, "vega": 0.0961, "theta": -0.5293, "rho": -0.0134, "theo": 4.5925, "change": 1.65, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 24.0876, "prev_day_close": 6.84999990463257}, {"option": "CRDO260814C00185000", "bid": 34.3, "bid_size": 76.0, "ask": 41.8, "ask_size": 79.0, "iv": 1.1754, "open_interest": 15.0, "volume": 2.0, "delta": 0.8128, "gamma": 0.0058, "vega": 0.1016, "theta": -0.5551, "rho": 0.0404, "theo": 38.346, "change": -4.18, "open": 30.12, "high": 30.12, "low": 30.12, "tick": "no_change", "last_trade_price": 30.12, "last_trade_time": "2026-08-03T11:24:58", "percent_change": -12.1866, "prev_day_close": 34.3000001907349}, {"option": "CRDO260814P00185000", "bid": 4.8, "bid_size": 1.0, "ask": 5.7, "ask_size": 117.0, "iv": 1.2172, "open_interest": 125.0, "volume": 17.0, "delta": -0.1863, "gamma": 0.0058, "vega": 0.1016, "theta": -0.5585, "rho": -0.0148, "theo": 5.1246, "change": -2.4, "open": 7.27, "high": 7.27, "low": 5.04, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:41:53", "percent_change": -31.5789, "prev_day_close": 7.59999990463257}, {"option": "CRDO260814C00187500", "bid": 33.6, "bid_size": 62.0, "ask": 39.9, "ask_size": 148.0, "iv": 1.2289, "open_interest": 1.0, "volume": 1.0, "delta": 0.7961, "gamma": 0.0062, "vega": 0.1071, "theta": -0.5839, "rho": 0.0407, "theo": 36.4274, "change": -2.55, "open": 28.6, "high": 28.6, "low": 28.6, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-03T11:49:30", "percent_change": -8.1862, "prev_day_close": 31.1500005722046}, {"option": "CRDO260814P00187500", "bid": 4.9, "bid_size": 35.0, "ask": 8.1, "ask_size": 164.0, "iv": 1.2723, "open_interest": 2.0, "volume": 18.0, "delta": -0.203, "gamma": 0.0062, "vega": 0.1071, "theta": -0.5871, "rho": -0.0158, "theo": 5.7031, "change": -0.8, "open": 11.35, "high": 11.35, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T10:54:56", "percent_change": -9.35672, "prev_day_close": 8.54999995231628}, {"option": "CRDO260814C00190000", "bid": 31.5, "bid_size": 148.0, "ask": 38.1, "ask_size": 147.0, "iv": 1.2147, "open_interest": 247.0, "volume": 3.0, "delta": 0.7785, "gamma": 0.0065, "vega": 0.1124, "theta": -0.6118, "rho": 0.0406, "theo": 34.5581, "change": -1.95, "open": 19.5, "high": 27.35, "low": 19.5, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-08-03T11:20:50", "percent_change": -6.65529, "prev_day_close": 29.3000001907349}, {"option": "CRDO260814P00190000", "bid": 5.5, "bid_size": 41.0, "ask": 7.2, "ask_size": 61.0, "iv": 1.1949, "open_interest": 126.0, "volume": 38.0, "delta": -0.2205, "gamma": 0.0065, "vega": 0.1124, "theta": -0.6149, "rho": -0.0172, "theo": 6.3311, "change": -2.88, "open": 12.12, "high": 12.12, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-08-03T15:44:01", "percent_change": -31.6484, "prev_day_close": 9.09999990463257}, {"option": "CRDO260814C00192500", "bid": 29.8, "bid_size": 68.0, "ask": 34.7, "ask_size": 19.0, "iv": 1.1458, "open_interest": 1.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0069, "vega": 0.1175, "theta": -0.6386, "rho": 0.04, "theo": 32.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.22, "last_trade_time": "2026-07-30T10:49:57", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "CRDO260814P00192500", "bid": 6.3, "bid_size": 64.0, "ask": 7.7, "ask_size": 108.0, "iv": 1.187, "open_interest": 5.0, "volume": 1.0, "delta": -0.2389, "gamma": 0.0069, "vega": 0.1175, "theta": -0.6415, "rho": -0.0188, "theo": 7.0095, "change": -0.48, "open": 9.47, "high": 9.47, "low": 9.47, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-08-03T10:57:50", "percent_change": -4.82412, "prev_day_close": 9.9500002861023}, {"option": "CRDO260814C00195000", "bid": 29.9, "bid_size": 34.0, "ask": 32.4, "ask_size": 22.0, "iv": 1.1971, "open_interest": 40.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0072, "vega": 0.1225, "theta": -0.6641, "rho": 0.04, "theo": 30.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-07-30T15:54:28", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "CRDO260814P00195000", "bid": 6.8, "bid_size": 45.0, "ask": 10.8, "ask_size": 173.0, "iv": 1.2684, "open_interest": 99.0, "volume": 8.0, "delta": -0.2579, "gamma": 0.0072, "vega": 0.1225, "theta": -0.6667, "rho": -0.0199, "theo": 7.7401, "change": -2.49, "open": 14.5, "high": 14.5, "low": 8.36, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-08-03T14:40:46", "percent_change": -22.9493, "prev_day_close": 10.8499999046326}, {"option": "CRDO260814C00197500", "bid": 27.7, "bid_size": 35.0, "ask": 31.0, "ask_size": 22.0, "iv": 1.1847, "open_interest": 3.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0075, "vega": 0.1271, "theta": -0.6878, "rho": 0.0396, "theo": 29.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-07-30T14:19:45", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "CRDO260814P00197500", "bid": 7.7, "bid_size": 32.0, "ask": 9.3, "ask_size": 51.0, "iv": 1.1757, "open_interest": 27.0, "volume": 11.0, "delta": -0.2777, "gamma": 0.0075, "vega": 0.1271, "theta": -0.6902, "rho": -0.0216, "theo": 8.5258, "change": -3.12, "open": 15.94, "high": 15.94, "low": 8.88, "tick": "no_change", "last_trade_price": 8.88, "last_trade_time": "2026-08-03T14:44:24", "percent_change": -26.0, "prev_day_close": 12.0}, {"option": "CRDO260814C00200000", "bid": 25.3, "bid_size": 105.0, "ask": 29.1, "ask_size": 103.0, "iv": 1.1421, "open_interest": 56.0, "volume": 16.0, "delta": 0.701, "gamma": 0.0078, "vega": 0.1314, "theta": -0.7098, "rho": 0.0388, "theo": 27.6056, "change": 3.75, "open": 18.1, "high": 27.55, "low": 18.1, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 15.7563, "prev_day_close": 23.8000001907349}, {"option": "CRDO260814P00200000", "bid": 8.6, "bid_size": 58.0, "ask": 10.0, "ask_size": 49.0, "iv": 1.1756, "open_interest": 236.0, "volume": 33.0, "delta": -0.298, "gamma": 0.0078, "vega": 0.1314, "theta": -0.712, "rho": -0.0234, "theo": 9.3668, "change": -3.75, "open": 12.25, "high": 12.25, "low": 8.9, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -28.5171, "prev_day_close": 13.1500000953674}, {"option": "CRDO260814C00202500", "bid": 22.0, "bid_size": 120.0, "ask": 27.5, "ask_size": 22.0, "iv": 1.0752, "open_interest": 1.0, "volume": 1.0, "delta": 0.6801, "gamma": 0.008, "vega": 0.1354, "theta": -0.7296, "rho": 0.0385, "theo": 26.0061, "change": -6.5, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T10:05:28", "percent_change": -29.4118, "prev_day_close": 22.1000003814697}, {"option": "CRDO260814P00202500", "bid": 9.2, "bid_size": 48.0, "ask": 14.3, "ask_size": 170.0, "iv": 1.2777, "open_interest": 9.0, "volume": 4.0, "delta": -0.319, "gamma": 0.008, "vega": 0.1354, "theta": -0.7316, "rho": -0.0244, "theo": 10.2644, "change": -3.8, "open": 12.31, "high": 12.31, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:53:51", "percent_change": -27.1429, "prev_day_close": 14.0}, {"option": "CRDO260814C00205000", "bid": 23.1, "bid_size": 105.0, "ask": 26.0, "ask_size": 99.0, "iv": 1.1704, "open_interest": 40.0, "volume": 5.0, "delta": 0.6586, "gamma": 0.0083, "vega": 0.139, "theta": -0.7473, "rho": 0.0377, "theo": 24.4653, "change": 1.65, "open": 15.56, "high": 22.55, "low": 15.56, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-08-03T13:22:31", "percent_change": 7.89474, "prev_day_close": 20.8999996185303}, {"option": "CRDO260814P00205000", "bid": 10.4, "bid_size": 68.0, "ask": 12.2, "ask_size": 96.0, "iv": 1.17, "open_interest": 70.0, "volume": 14.0, "delta": -0.3405, "gamma": 0.0083, "vega": 0.139, "theta": -0.749, "rho": -0.0262, "theo": 11.2209, "change": -4.21, "open": 15.4, "high": 21.0, "low": 10.89, "tick": "down", "last_trade_price": 10.89, "last_trade_time": "2026-08-03T14:12:19", "percent_change": -27.8808, "prev_day_close": 15.0999994277954}, {"option": "CRDO260814C00207500", "bid": 21.5, "bid_size": 54.0, "ask": 24.4, "ask_size": 20.0, "iv": 1.158, "open_interest": 5.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0085, "vega": 0.1421, "theta": -0.7625, "rho": 0.0368, "theo": 22.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-07-31T15:26:37", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CRDO260814P00207500", "bid": 11.3, "bid_size": 88.0, "ask": 13.3, "ask_size": 133.0, "iv": 1.1648, "open_interest": 13.0, "volume": 4.0, "delta": -0.3623, "gamma": 0.0085, "vega": 0.1421, "theta": -0.7641, "rho": -0.0282, "theo": 12.2357, "change": -3.67, "open": 14.54, "high": 14.7, "low": 12.78, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-08-03T14:29:27", "percent_change": -22.31, "prev_day_close": 16.4500002861023}, {"option": "CRDO260814C00210000", "bid": 20.2, "bid_size": 112.0, "ask": 22.8, "ask_size": 100.0, "iv": 1.1523, "open_interest": 18.0, "volume": 73.0, "delta": 0.6146, "gamma": 0.0087, "vega": 0.1448, "theta": -0.7753, "rho": 0.0362, "theo": 21.5599, "change": 3.45, "open": 11.42, "high": 21.8, "low": 11.42, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-08-03T14:20:15", "percent_change": 18.8011, "prev_day_close": 18.3499994277954}, {"option": "CRDO260814P00210000", "bid": 12.6, "bid_size": 38.0, "ask": 14.5, "ask_size": 136.0, "iv": 1.1731, "open_interest": 166.0, "volume": 7.0, "delta": -0.3846, "gamma": 0.0087, "vega": 0.1449, "theta": -0.7766, "rho": -0.0292, "theo": 13.3096, "change": -4.35, "open": 23.12, "high": 23.12, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T15:52:12", "percent_change": -25.0, "prev_day_close": 17.3999996185303}, {"option": "CRDO260814C00212500", "bid": 18.9, "bid_size": 130.0, "ask": 21.6, "ask_size": 27.0, "iv": 1.1564, "open_interest": 7.0, "volume": 26.0, "delta": 0.5921, "gamma": 0.0088, "vega": 0.1471, "theta": -0.7854, "rho": 0.0351, "theo": 20.197, "change": 1.8, "open": 12.2, "high": 20.8, "low": 12.2, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-08-03T14:28:16", "percent_change": 10.3448, "prev_day_close": 17.4000005722046}, {"option": "CRDO260814P00212500", "bid": 13.7, "bid_size": 15.0, "ask": 15.5, "ask_size": 43.0, "iv": 1.1634, "open_interest": 10.0, "volume": 0.0, "delta": -0.4071, "gamma": 0.0088, "vega": 0.1471, "theta": -0.7865, "rho": -0.0311, "theo": 14.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-07-31T14:19:20", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CRDO260814C00215000", "bid": 18.2, "bid_size": 51.0, "ask": 20.0, "ask_size": 41.0, "iv": 1.1633, "open_interest": 28.0, "volume": 20.0, "delta": 0.5694, "gamma": 0.009, "vega": 0.1488, "theta": -0.7929, "rho": 0.0341, "theo": 18.8938, "change": 1.9, "open": 15.0, "high": 18.9, "low": 12.07, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T14:51:03", "percent_change": 11.7284, "prev_day_close": 16.1999998092651}, {"option": "CRDO260814P00215000", "bid": 14.4, "bid_size": 42.0, "ask": 16.8, "ask_size": 63.0, "iv": 1.1469, "open_interest": 57.0, "volume": 3.0, "delta": -0.4297, "gamma": 0.009, "vega": 0.1489, "theta": -0.7938, "rho": -0.0331, "theo": 15.6379, "change": -3.95, "open": 24.52, "high": 24.52, "low": 15.7, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:13:50", "percent_change": -19.3154, "prev_day_close": 20.4499998092651}, {"option": "CRDO260814C00217500", "bid": 17.0, "bid_size": 101.0, "ask": 18.7, "ask_size": 83.0, "iv": 1.1595, "open_interest": 9.0, "volume": 14.0, "delta": 0.5467, "gamma": 0.0091, "vega": 0.1501, "theta": -0.7976, "rho": 0.0333, "theo": 17.6497, "change": 1.85, "open": 10.5, "high": 18.3, "low": 10.5, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 12.2112, "prev_day_close": 15.1500000953674}, {"option": "CRDO260814P00217500", "bid": 16.0, "bid_size": 22.0, "ask": 18.1, "ask_size": 60.0, "iv": 1.1568, "open_interest": 9.0, "volume": 1.0, "delta": -0.4525, "gamma": 0.0091, "vega": 0.1501, "theta": -0.7983, "rho": -0.034, "theo": 16.891, "change": 4.57, "open": 26.47, "high": 26.47, "low": 26.47, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-08-03T10:02:29", "percent_change": 20.8676, "prev_day_close": 21.9000005722046}, {"option": "CRDO260814C00220000", "bid": 15.1, "bid_size": 85.0, "ask": 18.5, "ask_size": 215.0, "iv": 1.1653, "open_interest": 45.0, "volume": 30.0, "delta": 0.5239, "gamma": 0.0091, "vega": 0.1509, "theta": -0.7996, "rho": 0.032, "theo": 16.4653, "change": 2.3, "open": 8.11, "high": 17.0, "low": 8.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:49:26", "percent_change": 16.1972, "prev_day_close": 14.1999998092651}, {"option": "CRDO260814P00220000", "bid": 17.4, "bid_size": 51.0, "ask": 18.6, "ask_size": 16.0, "iv": 1.1296, "open_interest": 99.0, "volume": 20.0, "delta": -0.4753, "gamma": 0.0092, "vega": 0.1509, "theta": -0.8001, "rho": -0.0359, "theo": 18.2043, "change": -5.45, "open": 30.07, "high": 30.07, "low": 17.8, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -23.3405, "prev_day_close": 23.3500003814697}, {"option": "CRDO260814C00222500", "bid": 14.6, "bid_size": 57.0, "ask": 16.3, "ask_size": 38.0, "iv": 1.1475, "open_interest": 3.0, "volume": 228.0, "delta": 0.5012, "gamma": 0.0092, "vega": 0.1512, "theta": -0.799, "rho": 0.0309, "theo": 15.3398, "change": 1.65, "open": 10.34, "high": 14.85, "low": 10.23, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-08-03T15:03:07", "percent_change": 12.5, "prev_day_close": 13.2000002861023}, {"option": "CRDO260814P00222500", "bid": 18.7, "bid_size": 20.0, "ask": 20.8, "ask_size": 49.0, "iv": 1.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0092, "vega": 0.1512, "theta": -0.7992, "rho": -0.0379, "theo": 19.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "CRDO260814C00225000", "bid": 13.5, "bid_size": 103.0, "ask": 15.3, "ask_size": 112.0, "iv": 1.146, "open_interest": 54.0, "volume": 42.0, "delta": 0.4786, "gamma": 0.0092, "vega": 0.151, "theta": -0.7957, "rho": 0.03, "theo": 14.2715, "change": 1.7, "open": 7.0, "high": 15.0, "low": 7.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:33:28", "percent_change": 13.8211, "prev_day_close": 12.3000001907349}, {"option": "CRDO260814P00225000", "bid": 19.9, "bid_size": 29.0, "ask": 22.2, "ask_size": 28.0, "iv": 1.1405, "open_interest": 24.0, "volume": 1.0, "delta": -0.5206, "gamma": 0.0092, "vega": 0.1509, "theta": -0.7958, "rho": -0.0386, "theo": 21.0047, "change": 4.8, "open": 31.35, "high": 31.35, "low": 31.35, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-08-03T10:06:38", "percent_change": 18.0791, "prev_day_close": 26.5500001907349}, {"option": "CRDO260814C00227500", "bid": 12.0, "bid_size": 108.0, "ask": 14.2, "ask_size": 79.0, "iv": 1.1243, "open_interest": 130.0, "volume": 5.0, "delta": 0.4563, "gamma": 0.0092, "vega": 0.1502, "theta": -0.7899, "rho": 0.0287, "theo": 13.2604, "change": 1.85, "open": 3.5, "high": 13.45, "low": 3.5, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T14:18:35", "percent_change": 15.9483, "prev_day_close": 11.6000003814697}, {"option": "CRDO260814P00227500", "bid": 21.3, "bid_size": 33.0, "ask": 23.5, "ask_size": 33.0, "iv": 1.1289, "open_interest": 2.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0092, "vega": 0.1502, "theta": -0.7897, "rho": -0.0404, "theo": 22.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.55, "last_trade_time": "2026-07-28T13:04:20", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "CRDO260814C00230000", "bid": 11.4, "bid_size": 108.0, "ask": 13.2, "ask_size": 68.0, "iv": 1.1322, "open_interest": 47.0, "volume": 47.0, "delta": 0.4343, "gamma": 0.0091, "vega": 0.1491, "theta": -0.7817, "rho": 0.0274, "theo": 12.3052, "change": 1.4, "open": 4.21, "high": 12.98, "low": 4.21, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-08-03T15:31:13", "percent_change": 13.3971, "prev_day_close": 10.4500002861023}, {"option": "CRDO260814P00230000", "bid": 22.5, "bid_size": 40.0, "ask": 25.4, "ask_size": 107.0, "iv": 1.1269, "open_interest": 319.0, "volume": 4.0, "delta": -0.565, "gamma": 0.0091, "vega": 0.1491, "theta": -0.7812, "rho": -0.0423, "theo": 24.0338, "change": -5.35, "open": 31.11, "high": 31.11, "low": 24.95, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-08-03T15:19:10", "percent_change": -17.6568, "prev_day_close": 30.3000001907349}, {"option": "CRDO260814C00232500", "bid": 10.2, "bid_size": 67.0, "ask": 12.4, "ask_size": 38.0, "iv": 1.1233, "open_interest": 18.0, "volume": 87.0, "delta": 0.4126, "gamma": 0.009, "vega": 0.1475, "theta": -0.7711, "rho": 0.0264, "theo": 11.4038, "change": 1.88, "open": 5.36, "high": 11.86, "low": 5.36, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-08-03T15:45:28", "percent_change": 18.8945, "prev_day_close": 9.9500002861023}, {"option": "CRDO260814P00232500", "bid": 24.5, "bid_size": 10.0, "ask": 26.6, "ask_size": 36.0, "iv": 1.1249, "open_interest": 2.0, "volume": 1.0, "delta": -0.5867, "gamma": 0.0091, "vega": 0.1475, "theta": -0.7705, "rho": -0.044, "theo": 25.6295, "change": -4.8, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-08-03T13:53:04", "percent_change": -15.142, "prev_day_close": 31.7000007629394}, {"option": "CRDO260814C00235000", "bid": 9.4, "bid_size": 67.0, "ask": 13.9, "ask_size": 278.0, "iv": 1.2032, "open_interest": 118.0, "volume": 100.0, "delta": 0.3913, "gamma": 0.0089, "vega": 0.1455, "theta": -0.7585, "rho": 0.0251, "theo": 10.5553, "change": 1.45, "open": 6.0, "high": 10.85, "low": 6.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:57:51", "percent_change": 15.508, "prev_day_close": 9.34999990463257}, {"option": "CRDO260814P00235000", "bid": 25.6, "bid_size": 35.0, "ask": 28.6, "ask_size": 35.0, "iv": 1.1159, "open_interest": 62.0, "volume": 15.0, "delta": -0.608, "gamma": 0.0089, "vega": 0.1454, "theta": -0.7576, "rho": -0.0444, "theo": 27.2791, "change": 4.5, "open": 38.2, "high": 38.2, "low": 38.2, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-08-03T10:16:45", "percent_change": 13.3531, "prev_day_close": 33.7000007629394}, {"option": "CRDO260814C00237500", "bid": 5.9, "bid_size": 144.0, "ask": 10.8, "ask_size": 47.0, "iv": 1.0269, "open_interest": 10.0, "volume": 7.0, "delta": 0.3706, "gamma": 0.0088, "vega": 0.1431, "theta": -0.7438, "rho": 0.0239, "theo": 9.7583, "change": 0.65, "open": 7.59, "high": 9.3, "low": 6.7, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:12:13", "percent_change": 7.51445, "prev_day_close": 8.65000009536743}, {"option": "CRDO260814P00237500", "bid": 27.7, "bid_size": 25.0, "ask": 30.5, "ask_size": 116.0, "iv": 1.1346, "open_interest": 2.0, "volume": 11.0, "delta": -0.6288, "gamma": 0.0088, "vega": 0.1431, "theta": -0.7426, "rho": -0.0465, "theo": 28.9799, "change": -5.09, "open": 40.97, "high": 40.97, "low": 30.26, "tick": "down", "last_trade_price": 30.26, "last_trade_time": "2026-08-03T14:44:46", "percent_change": -14.3989, "prev_day_close": 35.3500003814697}, {"option": "CRDO260814C00240000", "bid": 5.1, "bid_size": 184.0, "ask": 12.6, "ask_size": 342.0, "iv": 1.113, "open_interest": 57.0, "volume": 114.0, "delta": 0.3504, "gamma": 0.0086, "vega": 0.1404, "theta": -0.7273, "rho": 0.0228, "theo": 9.0104, "change": 1.6, "open": 4.1, "high": 9.5, "low": 3.9, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:45:13", "percent_change": 20.5128, "prev_day_close": 7.80000019073486}, {"option": "CRDO260814P00240000", "bid": 29.5, "bid_size": 15.0, "ask": 31.6, "ask_size": 18.0, "iv": 1.1116, "open_interest": 27.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0087, "vega": 0.1404, "theta": -0.726, "rho": -0.048, "theo": 30.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-07-29T10:40:15", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "CRDO260814C00242500", "bid": 7.2, "bid_size": 122.0, "ask": 9.2, "ask_size": 154.0, "iv": 1.1147, "open_interest": 5.0, "volume": 25.0, "delta": 0.3307, "gamma": 0.0085, "vega": 0.1373, "theta": -0.7093, "rho": 0.0216, "theo": 8.3099, "change": 1.1, "open": 3.8, "high": 8.72, "low": 3.8, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T14:10:45", "percent_change": 14.6667, "prev_day_close": 7.49999976158142}, {"option": "CRDO260814P00242500", "bid": 31.4, "bid_size": 5.0, "ask": 33.8, "ask_size": 23.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0085, "vega": 0.1372, "theta": -0.7076, "rho": -0.0479, "theo": 32.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "CRDO260814C00245000", "bid": 4.2, "bid_size": 318.0, "ask": 8.5, "ask_size": 39.0, "iv": 1.0219, "open_interest": 62.0, "volume": 472.0, "delta": 0.3117, "gamma": 0.0083, "vega": 0.1339, "theta": -0.6898, "rho": 0.0204, "theo": 7.6555, "change": -0.28, "open": 4.4, "high": 8.15, "low": 4.4, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-08-03T15:56:38", "percent_change": -4.05797, "prev_day_close": 6.90000009536743}, {"option": "CRDO260814P00245000", "bid": 32.0, "bid_size": 77.0, "ask": 35.8, "ask_size": 45.0, "iv": 1.0857, "open_interest": 81.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0083, "vega": 0.1338, "theta": -0.6879, "rho": -0.0498, "theo": 34.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.98, "last_trade_time": "2026-07-30T12:43:45", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "CRDO260814C00250000", "bid": 5.8, "bid_size": 29.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.1044, "open_interest": 138.0, "volume": 154.0, "delta": 0.2755, "gamma": 0.0078, "vega": 0.1265, "theta": -0.6472, "rho": 0.0183, "theo": 6.4754, "change": 0.6, "open": 3.0, "high": 7.0, "low": 3.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 10.6195, "prev_day_close": 5.64999985694885}, {"option": "CRDO260814P00250000", "bid": 37.0, "bid_size": 5.0, "ask": 38.9, "ask_size": 16.0, "iv": 1.0995, "open_interest": 23.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0078, "vega": 0.1263, "theta": -0.6449, "rho": -0.0514, "theo": 38.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-07-31T11:52:31", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "CRDO260814C00255000", "bid": 2.4, "bid_size": 145.0, "ask": 6.1, "ask_size": 62.0, "iv": 1.0104, "open_interest": 9.0, "volume": 4.0, "delta": 0.2422, "gamma": 0.0073, "vega": 0.1182, "theta": -0.6013, "rho": 0.0162, "theo": 5.4547, "change": 0.25, "open": 3.8, "high": 5.4, "low": 3.8, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:28:19", "percent_change": 4.85437, "prev_day_close": 5.15000009536743}, {"option": "CRDO260814P00255000", "bid": 38.5, "bid_size": 51.0, "ask": 46.0, "ask_size": 28.0, "iv": 1.1234, "open_interest": 5.0, "volume": 1.0, "delta": -0.7574, "gamma": 0.0074, "vega": 0.1182, "theta": -0.5985, "rho": -0.0536, "theo": 42.1622, "change": -5.46, "open": 43.09, "high": 43.09, "low": 43.09, "tick": "down", "last_trade_price": 43.09, "last_trade_time": "2026-08-03T15:04:54", "percent_change": -11.2461, "prev_day_close": 48.5499992370606}, {"option": "CRDO260814C00260000", "bid": 3.9, "bid_size": 110.0, "ask": 5.0, "ask_size": 56.0, "iv": 1.1024, "open_interest": 96.0, "volume": 63.0, "delta": 0.2117, "gamma": 0.0068, "vega": 0.1096, "theta": -0.5535, "rho": 0.0143, "theo": 4.5763, "change": 0.25, "open": 2.02, "high": 4.7, "low": 2.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:53:33", "percent_change": 5.88235, "prev_day_close": 4.25}, {"option": "CRDO260814P00260000", "bid": 42.7, "bid_size": 52.0, "ask": 50.2, "ask_size": 16.0, "iv": 1.1295, "open_interest": 18.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0068, "vega": 0.1093, "theta": -0.5501, "rho": -0.0539, "theo": 46.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.05, "last_trade_time": "2026-07-29T10:02:15", "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "CRDO260814C00265000", "bid": 3.1, "bid_size": 114.0, "ask": 4.3, "ask_size": 123.0, "iv": 1.0998, "open_interest": 30.0, "volume": 12.0, "delta": 0.184, "gamma": 0.0063, "vega": 0.1007, "theta": -0.505, "rho": 0.0125, "theo": 3.8257, "change": 0.25, "open": 1.7, "high": 3.95, "low": 1.7, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:44:13", "percent_change": 6.75676, "prev_day_close": 3.70000004768372}, {"option": "CRDO260814P00265000", "bid": 46.9, "bid_size": 34.0, "ask": 53.7, "ask_size": 27.0, "iv": 1.0896, "open_interest": 5.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0063, "vega": 0.1005, "theta": -0.5012, "rho": -0.0565, "theo": 50.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.9, "last_trade_time": "2026-07-17T12:49:32", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "CRDO260814C00270000", "bid": 1.1, "bid_size": 164.0, "ask": 3.7, "ask_size": 36.0, "iv": 1.0202, "open_interest": 53.0, "volume": 37.0, "delta": 0.1592, "gamma": 0.0057, "vega": 0.0917, "theta": -0.457, "rho": 0.0108, "theo": 3.1869, "change": -0.05, "open": 2.28, "high": 3.2, "low": 1.48, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:36:50", "percent_change": -1.53846, "prev_day_close": 3.25}, {"option": "CRDO260814P00270000", "bid": 51.4, "bid_size": 32.0, "ask": 58.4, "ask_size": 35.0, "iv": 1.1128, "open_interest": 26.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0057, "vega": 0.0914, "theta": -0.4527, "rho": -0.056, "theo": 54.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-07-28T09:37:50", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "CRDO260814C00275000", "bid": 2.1, "bid_size": 89.0, "ask": 3.4, "ask_size": 102.0, "iv": 1.1227, "open_interest": 22.0, "volume": 13.0, "delta": 0.1371, "gamma": 0.0052, "vega": 0.083, "theta": -0.4104, "rho": 0.0094, "theo": 2.6467, "change": -0.085, "open": 1.56, "high": 2.9, "low": 1.56, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T15:53:14", "percent_change": -3.11927, "prev_day_close": 2.72500002384186}, {"option": "CRDO260814P00275000", "bid": 55.8, "bid_size": 46.0, "ask": 62.8, "ask_size": 36.0, "iv": 1.1051, "open_interest": 13.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0052, "vega": 0.0828, "theta": -0.4058, "rho": -0.0578, "theo": 59.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-07-20T09:44:27", "percent_change": 0.0, "prev_day_close": 66.1999988555908}, {"option": "CRDO260814C00280000", "bid": 1.7, "bid_size": 114.0, "ask": 2.5, "ask_size": 29.0, "iv": 1.0971, "open_interest": 50.0, "volume": 18.0, "delta": 0.1176, "gamma": 0.0046, "vega": 0.0745, "theta": -0.3659, "rho": 0.0081, "theo": 2.1914, "change": -0.69, "open": 1.06, "high": 2.23, "low": 1.06, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:51:07", "percent_change": -30.0, "prev_day_close": 2.29999995231628}, {"option": "CRDO260814P00280000", "bid": 62.0, "bid_size": 30.0, "ask": 67.4, "ask_size": 24.0, "iv": 1.2125, "open_interest": 55.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0047, "vega": 0.074, "theta": -0.3609, "rho": -0.0565, "theo": 63.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-07-20T09:44:27", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "CRDO260814C00285000", "bid": 1.55, "bid_size": 84.0, "ask": 2.05, "ask_size": 29.0, "iv": 1.1077, "open_interest": 28.0, "volume": 24.0, "delta": 0.1004, "gamma": 0.0042, "vega": 0.0665, "theta": -0.3241, "rho": 0.0069, "theo": 1.8098, "change": -0.17, "open": 1.45, "high": 1.9, "low": 1.45, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T15:53:34", "percent_change": -8.5, "prev_day_close": 2.0}, {"option": "CRDO260814P00285000", "bid": 65.3, "bid_size": 34.0, "ask": 72.1, "ask_size": 9.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0042, "vega": 0.0662, "theta": -0.3188, "rho": -0.0575, "theo": 68.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "CRDO260814C00290000", "bid": 1.15, "bid_size": 98.0, "ask": 2.0, "ask_size": 100.0, "iv": 1.1232, "open_interest": 14.0, "volume": 2.0, "delta": 0.0854, "gamma": 0.0037, "vega": 0.059, "theta": -0.2853, "rho": 0.0059, "theo": 1.4908, "change": -2.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T11:00:31", "percent_change": -66.9291, "prev_day_close": 3.17499995231628}, {"option": "CRDO260814P00290000", "bid": 69.7, "bid_size": 11.0, "ask": 76.8, "ask_size": 8.0, "iv": 1.1206, "open_interest": 2.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0037, "vega": 0.0584, "theta": -0.2797, "rho": -0.0554, "theo": 73.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.2, "last_trade_time": "2026-07-17T14:55:10", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "CRDO260814C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 189.0, "iv": 1.2991, "open_interest": 13.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0032, "vega": 0.052, "theta": -0.2498, "rho": 0.005, "theo": 1.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-07-28T13:17:47", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CRDO260814P00295000", "bid": 74.4, "bid_size": 12.0, "ask": 81.5, "ask_size": 9.0, "iv": 1.1157, "open_interest": 10.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0033, "vega": 0.0516, "theta": -0.244, "rho": -0.056, "theo": 77.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-07-02T15:10:30", "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "CRDO260814C00300000", "bid": 0.65, "bid_size": 136.0, "ask": 1.55, "ask_size": 141.0, "iv": 1.1298, "open_interest": 25.0, "volume": 27.0, "delta": 0.0612, "gamma": 0.0029, "vega": 0.0456, "theta": -0.2175, "rho": 0.0042, "theo": 1.0053, "change": -0.165, "open": 0.75, "high": 1.06, "low": 0.75, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:48:58", "percent_change": -13.4694, "prev_day_close": 1.22500002384186}, {"option": "CRDO260814P00300000", "bid": 79.2, "bid_size": 15.0, "ask": 86.3, "ask_size": 10.0, "iv": 1.1214, "open_interest": 4.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0029, "vega": 0.0448, "theta": -0.2113, "rho": -0.0528, "theo": 82.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.38, "last_trade_time": "2026-07-31T15:38:51", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "CRDO260814C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 213.0, "iv": 1.3921, "open_interest": 15.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0025, "vega": 0.0399, "theta": -0.1885, "rho": 0.0036, "theo": 0.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-07-23T10:12:24", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "CRDO260814P00305000", "bid": 84.1, "bid_size": 9.0, "ask": 91.2, "ask_size": 5.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0025, "vega": 0.0392, "theta": -0.1822, "rho": -0.0532, "theo": 87.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "CRDO260814C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 206.0, "iv": 1.4326, "open_interest": 75.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0022, "vega": 0.0347, "theta": -0.1626, "rho": 0.003, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T14:56:01", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "CRDO260814P00310000", "bid": 88.9, "bid_size": 12.0, "ask": 96.2, "ask_size": 5.0, "iv": 1.1619, "open_interest": 3.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0022, "vega": 0.0335, "theta": -0.1559, "rho": -0.0495, "theo": 92.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.3, "last_trade_time": "2026-07-17T12:49:37", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "CRDO260814C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 154.0, "iv": 1.4945, "open_interest": 4.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0019, "vega": 0.03, "theta": -0.1397, "rho": 0.0025, "theo": 0.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-24T10:07:44", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "CRDO260814P00315000", "bid": 94.0, "bid_size": 7.0, "ask": 100.9, "ask_size": 7.0, "iv": 1.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0019, "vega": 0.029, "theta": -0.1328, "rho": -0.0484, "theo": 97.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.600002288818}, {"option": "CRDO260814C00320000", "bid": 0.05, "bid_size": 82.0, "ask": 3.0, "ask_size": 209.0, "iv": 1.3909, "open_interest": 18.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0016, "vega": 0.0259, "theta": -0.1196, "rho": 0.0021, "theo": 0.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-31T11:17:57", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "CRDO260814P00320000", "bid": 99.0, "bid_size": 8.0, "ask": 105.8, "ask_size": 7.0, "iv": 1.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0017, "vega": 0.0245, "theta": -0.1124, "rho": -0.0443, "theo": 102.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.399997711182}, {"option": "CRDO260814C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 112.0, "iv": 1.5692, "open_interest": 2.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0014, "vega": 0.0223, "theta": -0.102, "rho": 0.0018, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-07-24T10:33:37", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "CRDO260814P00325000", "bid": 103.5, "bid_size": 12.0, "ask": 110.9, "ask_size": 11.0, "iv": 1.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0014, "vega": 0.0208, "theta": -0.0942, "rho": -0.0417, "theo": 107.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.349998474121}, {"option": "CRDO260814C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 49.0, "iv": 1.281, "open_interest": 4.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0012, "vega": 0.0191, "theta": -0.0868, "rho": 0.0015, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-07-15T15:56:06", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDO260814P00330000", "bid": 108.8, "bid_size": 6.0, "ask": 115.7, "ask_size": 7.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0012, "vega": 0.0178, "theta": -0.079, "rho": -0.0406, "theo": 111.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.549999237061}, {"option": "CRDO260814C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 169.0, "iv": 1.5862, "open_interest": 3.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.001, "vega": 0.0163, "theta": -0.0736, "rho": 0.0012, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-16T09:45:51", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CRDO260814P00335000", "bid": 113.6, "bid_size": 15.0, "ask": 120.6, "ask_size": 9.0, "iv": 1.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0011, "vega": 0.0145, "theta": -0.0651, "rho": -0.0366, "theo": 116.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "CRDO260814C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 172.0, "iv": 1.4127, "open_interest": 11.0, "volume": 10.0, "delta": 0.0147, "gamma": 0.0009, "vega": 0.014, "theta": -0.0622, "rho": 0.001, "theo": 0.1963, "change": -2.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:30:47", "percent_change": -95.6522, "prev_day_close": 2.29999995231628}, {"option": "CRDO260814P00340000", "bid": 118.7, "bid_size": 15.0, "ask": 125.6, "ask_size": 9.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0009, "vega": 0.012, "theta": -0.0532, "rho": -0.0332, "theo": 121.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.6, "last_trade_time": "2026-07-13T15:30:52", "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "CRDO260814C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 156.0, "iv": 1.5186, "open_interest": 13.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0442, "rho": 0.0007, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T15:35:49", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CRDO260814P00350000", "bid": 128.5, "bid_size": 8.0, "ask": 135.6, "ask_size": 5.0, "iv": 1.2799, "open_interest": 1.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0007, "vega": 0.0075, "theta": -0.0334, "rho": -0.021, "theo": 131.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.9, "last_trade_time": "2026-07-17T12:49:46", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "CRDO260814C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 108.0, "iv": 1.8359, "open_interest": 15.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0312, "rho": 0.0005, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-07-27T09:43:35", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CRDO260814P00360000", "bid": 138.3, "bid_size": 5.0, "ask": 145.7, "ask_size": 2.0, "iv": 1.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0196, "rho": -0.0181, "theo": 141.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.149993896484}, {"option": "CRDO260814C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 126.0, "iv": 1.9095, "open_interest": 2.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0218, "rho": 0.0003, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-27T14:53:41", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CRDO260814P00370000", "bid": 148.5, "bid_size": 5.0, "ask": 155.5, "ask_size": 6.0, "iv": 1.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.002, "theta": -0.0104, "rho": -0.008, "theo": 151.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.149993896484}, {"option": "CRDO260814C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 89.0, "iv": 1.9803, "open_interest": 4.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0152, "rho": 0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-07-28T09:30:12", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CRDO260814P00380000", "bid": 158.5, "bid_size": 7.0, "ask": 165.5, "ask_size": 3.0, "iv": 1.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0059, "rho": -0.0017, "theo": 161.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.200004577637}, {"option": "CRDO260814C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 141.0, "iv": 2.039, "open_interest": 6.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0106, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-14T13:12:45", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CRDO260814P00390000", "bid": 168.5, "bid_size": 6.0, "ask": 175.5, "ask_size": 7.0, "iv": 1.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0045, "rho": -0.0008, "theo": 171.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.900001525879}, {"option": "CRDO260814C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 132.0, "iv": 2.1047, "open_interest": 8.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0073, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-27T09:30:04", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CRDO260814P00400000", "bid": 178.5, "bid_size": 7.0, "ask": 185.5, "ask_size": 6.0, "iv": 1.5518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 181.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.349998474121}, {"option": "CRDO260814C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 112.0, "iv": 2.1682, "open_interest": 7.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.005, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CRDO260814P00410000", "bid": 188.5, "bid_size": 6.0, "ask": 195.5, "ask_size": 7.0, "iv": 1.6066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 191.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.900001525879}, {"option": "CRDO260821C00050000", "bid": 164.0, "bid_size": 1.0, "ask": 173.0, "ask_size": 2.0, "iv": 3.091, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 199.9, "last_trade_time": "2026-06-17T09:30:36", "percent_change": 0.0, "prev_day_close": 161.049995422363}, {"option": "CRDO260821P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 3.726, "open_interest": 80.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-24T10:30:40", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CRDO260821C00055000", "bid": 159.0, "bid_size": 1.0, "ask": 168.0, "ask_size": 1.0, "iv": 2.8313, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.7, "last_trade_time": "2026-06-30T09:37:17", "percent_change": 0.0, "prev_day_close": 156.150001525879}, {"option": "CRDO260821P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 82.0, "iv": 3.9261, "open_interest": 48.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0033, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T11:41:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260821C00060000", "bid": 154.0, "bid_size": 1.0, "ask": 163.0, "ask_size": 1.0, "iv": 2.6542, "open_interest": 84.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.2564, "change": 5.83, "open": 157.13, "high": 157.13, "low": 157.13, "tick": "down", "last_trade_price": 157.13, "last_trade_time": "2026-08-03T14:58:19", "percent_change": 3.85327, "prev_day_close": 151.300003051758}, {"option": "CRDO260821P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 144.0, "iv": 2.8318, "open_interest": 61.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0043, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T11:51:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDO260821C00065000", "bid": 149.0, "bid_size": 1.0, "ask": 158.0, "ask_size": 1.0, "iv": 2.4918, "open_interest": 29.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0016, "theo": 153.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-06-10T09:58:21", "percent_change": 0.0, "prev_day_close": 146.300003051758}, {"option": "CRDO260821P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 2.0085, "open_interest": 142.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0012, "theta": -0.0057, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T14:02:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRDO260821C00070000", "bid": 144.3, "bid_size": 4.0, "ask": 153.1, "ask_size": 4.0, "iv": 2.5239, "open_interest": 61.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0018, "theo": 148.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.27, "last_trade_time": "2026-07-23T10:50:29", "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "CRDO260821P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 2.1723, "open_interest": 115.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0017, "theta": -0.0074, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-30T09:45:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRDO260821C00075000", "bid": 139.8, "bid_size": 5.0, "ask": 147.2, "ask_size": 5.0, "iv": 2.2035, "open_interest": 19.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0063, "theo": 143.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.5, "last_trade_time": "2026-07-02T09:30:11", "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "CRDO260821P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 224.0, "iv": 2.7564, "open_interest": 140.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0095, "rho": -0.0002, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-29T10:12:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260821C00080000", "bid": 134.8, "bid_size": 5.0, "ask": 142.5, "ask_size": 5.0, "iv": 2.2025, "open_interest": 37.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0072, "theo": 138.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.5, "last_trade_time": "2026-07-21T09:40:53", "percent_change": 0.0, "prev_day_close": 131.350006103516}, {"option": "CRDO260821P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 182.0, "iv": 1.993, "open_interest": 1867.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0123, "rho": -0.0002, "theo": 0.0473, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:04:41", "percent_change": -69.2308, "prev_day_close": 0.325000012293458}, {"option": "CRDO260821C00085000", "bid": 130.0, "bid_size": 5.0, "ask": 137.0, "ask_size": 5.0, "iv": 1.9529, "open_interest": 16.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0123, "theo": 133.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.65, "last_trade_time": "2026-06-25T14:33:52", "percent_change": 0.0, "prev_day_close": 126.450004577637}, {"option": "CRDO260821P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 149.0, "iv": 1.8202, "open_interest": 260.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0157, "rho": -0.0003, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T09:46:31", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CRDO260821C00090000", "bid": 124.8, "bid_size": 5.0, "ask": 132.6, "ask_size": 5.0, "iv": 1.9886, "open_interest": 42.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0042, "theta": -0.005, "rho": 0.0142, "theo": 128.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.65, "last_trade_time": "2026-07-21T09:40:53", "percent_change": 0.0, "prev_day_close": 121.599998474121}, {"option": "CRDO260821P00090000", "bid": 0.05, "bid_size": 50.0, "ask": 0.25, "ask_size": 97.0, "iv": 1.6842, "open_interest": 783.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.005, "theta": -0.02, "rho": -0.0004, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T13:46:16", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "CRDO260821C00095000", "bid": 119.9, "bid_size": 4.0, "ask": 127.5, "ask_size": 5.0, "iv": 1.8741, "open_interest": 72.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0059, "theta": -0.011, "rho": 0.0185, "theo": 123.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.5, "last_trade_time": "2026-06-30T09:37:17", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "CRDO260821P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 202.0, "iv": 1.7402, "open_interest": 444.0, "volume": 1.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0253, "rho": -0.0006, "theo": 0.1128, "change": -0.105, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T10:56:11", "percent_change": -28.0, "prev_day_close": 0.374999994412065}, {"option": "CRDO260821C00100000", "bid": 114.9, "bid_size": 24.0, "ask": 122.4, "ask_size": 23.0, "iv": 1.7355, "open_interest": 149.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0179, "rho": 0.0216, "theo": 118.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.23, "last_trade_time": "2026-07-28T12:30:02", "percent_change": 0.0, "prev_day_close": 111.600002288818}, {"option": "CRDO260821P00100000", "bid": 0.1, "bid_size": 2.0, "ask": 0.4, "ask_size": 214.0, "iv": 1.6001, "open_interest": 945.0, "volume": 9.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0318, "rho": -0.0008, "theo": 0.1496, "change": -0.18, "open": 0.3, "high": 0.3, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:42:58", "percent_change": -51.4286, "prev_day_close": 0.349999994039536}, {"option": "CRDO260821C00105000", "bid": 109.9, "bid_size": 83.0, "ask": 117.0, "ask_size": 52.0, "iv": 1.489, "open_interest": 146.0, "volume": 1.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.01, "theta": -0.0264, "rho": 0.0252, "theo": 113.4212, "change": -1.15, "open": 105.4, "high": 105.4, "low": 105.4, "tick": "down", "last_trade_price": 105.4, "last_trade_time": "2026-08-03T11:00:31", "percent_change": -1.0793, "prev_day_close": 106.549999237061}, {"option": "CRDO260821P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 152.0, "iv": 1.4634, "open_interest": 452.0, "volume": 4.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0104, "theta": -0.0398, "rho": -0.001, "theo": 0.1977, "change": -0.535, "open": 0.37, "high": 0.37, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:42:58", "percent_change": -69.0323, "prev_day_close": 0.775000024586916}, {"option": "CRDO260821C00110000", "bid": 105.0, "bid_size": 29.0, "ask": 113.0, "ask_size": 36.0, "iv": 1.6988, "open_interest": 194.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0129, "theta": -0.0364, "rho": 0.0297, "theo": 108.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.9, "last_trade_time": "2026-07-31T15:00:36", "percent_change": 0.0, "prev_day_close": 101.899997711182}, {"option": "CRDO260821P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 245.0, "iv": 1.4908, "open_interest": 509.0, "volume": 1.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0494, "rho": -0.0013, "theo": 0.2601, "change": -0.17, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T12:01:14", "percent_change": -30.9091, "prev_day_close": 0.550000011920929}, {"option": "CRDO260821C00115000", "bid": 100.0, "bid_size": 91.0, "ask": 108.2, "ask_size": 46.0, "iv": 1.6346, "open_interest": 116.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0005, "vega": 0.0164, "theta": -0.0485, "rho": 0.0342, "theo": 103.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.24, "last_trade_time": "2026-07-29T15:37:33", "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "CRDO260821P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 158.0, "iv": 1.4589, "open_interest": 370.0, "volume": 4.0, "delta": -0.0134, "gamma": 0.0005, "vega": 0.0166, "theta": -0.0609, "rho": -0.0017, "theo": 0.3407, "change": -0.13, "open": 0.4, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T13:15:26", "percent_change": -23.6364, "prev_day_close": 0.549999997019768}, {"option": "CRDO260821C00120000", "bid": 95.0, "bid_size": 166.0, "ask": 103.3, "ask_size": 120.0, "iv": 1.5534, "open_interest": 1181.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0006, "vega": 0.0204, "theta": -0.0626, "rho": 0.0372, "theo": 98.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.74, "last_trade_time": "2026-07-29T14:50:36", "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "CRDO260821P00120000", "bid": 0.25, "bid_size": 126.0, "ask": 0.75, "ask_size": 207.0, "iv": 1.3957, "open_interest": 1495.0, "volume": 13.0, "delta": -0.0173, "gamma": 0.0006, "vega": 0.0206, "theta": -0.0746, "rho": -0.0022, "theo": 0.4441, "change": -0.24, "open": 0.5, "high": 0.56, "low": 0.5, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T13:48:10", "percent_change": -30.0, "prev_day_close": 0.800000011920929}, {"option": "CRDO260821C00125000", "bid": 90.4, "bid_size": 133.0, "ask": 95.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 110.0, "volume": 1.0, "delta": 0.9773, "gamma": 0.0008, "vega": 0.0253, "theta": -0.0793, "rho": 0.0425, "theo": 93.8161, "change": 5.74, "open": 92.79, "high": 92.79, "low": 92.79, "tick": "up", "last_trade_price": 92.79, "last_trade_time": "2026-08-03T13:57:47", "percent_change": 6.59391, "prev_day_close": 87.0499992370606}, {"option": "CRDO260821P00125000", "bid": 0.1, "bid_size": 229.0, "ask": 0.9, "ask_size": 155.0, "iv": 1.3111, "open_interest": 135.0, "volume": 180.0, "delta": -0.0221, "gamma": 0.0008, "vega": 0.0254, "theta": -0.0908, "rho": -0.0027, "theo": 0.5761, "change": -0.35, "open": 0.97, "high": 0.97, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:35:37", "percent_change": -36.8421, "prev_day_close": 0.949999988079071}, {"option": "CRDO260821C00130000", "bid": 85.8, "bid_size": 136.0, "ask": 91.0, "ask_size": 74.0, "iv": 1.0306, "open_interest": 100.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.001, "vega": 0.0309, "theta": -0.0984, "rho": 0.0443, "theo": 88.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.77, "last_trade_time": "2026-07-29T12:14:14", "percent_change": 0.0, "prev_day_close": 82.8999977111816}, {"option": "CRDO260821P00130000", "bid": 0.7, "bid_size": 1.0, "ask": 1.0, "ask_size": 149.0, "iv": 1.3517, "open_interest": 907.0, "volume": 371.0, "delta": -0.028, "gamma": 0.001, "vega": 0.031, "theta": -0.1094, "rho": -0.0035, "theo": 0.7433, "change": -0.37, "open": 1.45, "high": 1.45, "low": 0.75, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T15:16:38", "percent_change": -30.8333, "prev_day_close": 1.19999998807907}, {"option": "CRDO260821C00135000", "bid": 81.0, "bid_size": 143.0, "ask": 86.2, "ask_size": 78.0, "iv": 1.0843, "open_interest": 215.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0012, "vega": 0.0375, "theta": -0.1204, "rho": 0.0489, "theo": 84.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-07-24T15:29:24", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "CRDO260821P00135000", "bid": 0.65, "bid_size": 112.0, "ask": 1.3, "ask_size": 178.0, "iv": 1.3012, "open_interest": 354.0, "volume": 17.0, "delta": -0.0352, "gamma": 0.0012, "vega": 0.0375, "theta": -0.1309, "rho": -0.0044, "theo": 0.9537, "change": -0.625, "open": 1.82, "high": 1.82, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T14:23:55", "percent_change": -37.3134, "prev_day_close": 1.67500001192093}, {"option": "CRDO260821C00140000", "bid": 76.3, "bid_size": 220.0, "ask": 81.5, "ask_size": 81.0, "iv": 1.1229, "open_interest": 381.0, "volume": 2.0, "delta": 0.9551, "gamma": 0.0015, "vega": 0.045, "theta": -0.1452, "rho": 0.0526, "theo": 79.4758, "change": 5.4, "open": 78.85, "high": 78.85, "low": 78.85, "tick": "up", "last_trade_price": 78.85, "last_trade_time": "2026-08-03T15:22:28", "percent_change": 7.35194, "prev_day_close": 73.4500007629394}, {"option": "CRDO260821P00140000", "bid": 1.05, "bid_size": 1.0, "ask": 1.45, "ask_size": 112.0, "iv": 1.282, "open_interest": 360.0, "volume": 232.0, "delta": -0.044, "gamma": 0.0015, "vega": 0.045, "theta": -0.1551, "rho": -0.0055, "theo": 1.2163, "change": -0.73, "open": 2.1, "high": 2.1, "low": 1.2, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T15:33:43", "percent_change": -37.4359, "prev_day_close": 1.95000004768372}, {"option": "CRDO260821C00145000", "bid": 71.3, "bid_size": 120.0, "ask": 78.4, "ask_size": 91.0, "iv": 1.263, "open_interest": 136.0, "volume": 1.0, "delta": 0.9445, "gamma": 0.0018, "vega": 0.0534, "theta": -0.1728, "rho": 0.055, "theo": 74.8085, "change": 2.55, "open": 71.6, "high": 71.6, "low": 71.6, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-08-03T13:47:31", "percent_change": 3.69298, "prev_day_close": 69.0499992370606}, {"option": "CRDO260821P00145000", "bid": 1.25, "bid_size": 83.0, "ask": 1.65, "ask_size": 16.0, "iv": 1.2381, "open_interest": 640.0, "volume": 144.0, "delta": -0.0545, "gamma": 0.0018, "vega": 0.0534, "theta": -0.182, "rho": -0.0068, "theo": 1.5393, "change": -0.925, "open": 2.1, "high": 3.29, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -38.1443, "prev_day_close": 2.42500007152557}, {"option": "CRDO260821C00150000", "bid": 67.3, "bid_size": 201.0, "ask": 72.2, "ask_size": 75.0, "iv": 1.1578, "open_interest": 245.0, "volume": 2.0, "delta": 0.932, "gamma": 0.0022, "vega": 0.0628, "theta": -0.203, "rho": 0.0587, "theo": 70.2154, "change": 4.4, "open": 69.2, "high": 69.2, "low": 69.2, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-08-03T14:49:57", "percent_change": 6.79012, "prev_day_close": 64.7999992370606}, {"option": "CRDO260821P00150000", "bid": 1.6, "bid_size": 112.0, "ask": 2.0, "ask_size": 12.0, "iv": 1.2148, "open_interest": 2467.0, "volume": 135.0, "delta": -0.0669, "gamma": 0.0022, "vega": 0.0628, "theta": -0.2117, "rho": -0.0084, "theo": 1.9378, "change": -1.15, "open": 3.78, "high": 3.9, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -38.983, "prev_day_close": 2.94999992847443}, {"option": "CRDO260821C00155000", "bid": 62.6, "bid_size": 203.0, "ask": 67.7, "ask_size": 40.0, "iv": 1.1393, "open_interest": 650.0, "volume": 1.0, "delta": 0.9174, "gamma": 0.0025, "vega": 0.073, "theta": -0.2357, "rho": 0.0606, "theo": 65.7089, "change": -8.79, "open": 51.61, "high": 51.61, "low": 51.61, "tick": "down", "last_trade_price": 51.61, "last_trade_time": "2026-08-03T10:13:23", "percent_change": -14.553, "prev_day_close": 60.3999996185303}, {"option": "CRDO260821P00155000", "bid": 2.15, "bid_size": 31.0, "ask": 2.6, "ask_size": 52.0, "iv": 1.2142, "open_interest": 506.0, "volume": 40.0, "delta": -0.0815, "gamma": 0.0025, "vega": 0.073, "theta": -0.2438, "rho": -0.0101, "theo": 2.4226, "change": -1.35, "open": 4.5, "high": 4.66, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -36.4865, "prev_day_close": 3.69999992847443}, {"option": "CRDO260821C00160000", "bid": 58.2, "bid_size": 212.0, "ask": 63.3, "ask_size": 58.0, "iv": 1.1368, "open_interest": 377.0, "volume": 3.0, "delta": 0.9005, "gamma": 0.003, "vega": 0.084, "theta": -0.2704, "rho": 0.0628, "theo": 61.3028, "change": -0.81, "open": 47.5, "high": 55.49, "low": 47.5, "tick": "up", "last_trade_price": 55.49, "last_trade_time": "2026-08-03T12:16:00", "percent_change": -1.43872, "prev_day_close": 56.2999992370606}, {"option": "CRDO260821P00160000", "bid": 2.8, "bid_size": 10.0, "ask": 3.3, "ask_size": 46.0, "iv": 1.2108, "open_interest": 2115.0, "volume": 629.0, "delta": -0.0983, "gamma": 0.003, "vega": 0.084, "theta": -0.278, "rho": -0.0121, "theo": 3.0071, "change": -1.6, "open": 5.04, "high": 6.0, "low": 2.9, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:46:53", "percent_change": -35.1648, "prev_day_close": 4.54999995231628}, {"option": "CRDO260821C00165000", "bid": 54.0, "bid_size": 134.0, "ask": 59.1, "ask_size": 57.0, "iv": 1.1423, "open_interest": 147.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0034, "vega": 0.0956, "theta": -0.3066, "rho": 0.0645, "theo": 57.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-07-31T15:57:46", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "CRDO260821P00165000", "bid": 3.4, "bid_size": 26.0, "ask": 3.8, "ask_size": 3.0, "iv": 1.1807, "open_interest": 479.0, "volume": 37.0, "delta": -0.1175, "gamma": 0.0034, "vega": 0.0955, "theta": -0.3136, "rho": -0.0146, "theo": 3.7049, "change": -1.95, "open": 5.6, "high": 6.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:54:42", "percent_change": -35.1351, "prev_day_close": 5.54999995231628}, {"option": "CRDO260821C00170000", "bid": 49.9, "bid_size": 207.0, "ask": 56.3, "ask_size": 132.0, "iv": 1.2028, "open_interest": 376.0, "volume": 3.0, "delta": 0.8596, "gamma": 0.0039, "vega": 0.1074, "theta": -0.3437, "rho": 0.0657, "theo": 52.8453, "change": 3.44, "open": 36.67, "high": 51.74, "low": 36.67, "tick": "no_change", "last_trade_price": 51.74, "last_trade_time": "2026-08-03T14:34:25", "percent_change": 7.12215, "prev_day_close": 48.2999992370606}, {"option": "CRDO260821P00170000", "bid": 4.2, "bid_size": 24.0, "ask": 5.0, "ask_size": 112.0, "iv": 1.1857, "open_interest": 1519.0, "volume": 287.0, "delta": -0.1392, "gamma": 0.0039, "vega": 0.1074, "theta": -0.3502, "rho": -0.0172, "theo": 4.5306, "change": -2.24, "open": 8.4, "high": 8.61, "low": 4.36, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-08-03T15:45:37", "percent_change": -33.9394, "prev_day_close": 6.59999990463257}, {"option": "CRDO260821C00172500", "bid": 47.9, "bid_size": 98.0, "ask": 53.1, "ask_size": 34.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0041, "vega": 0.1135, "theta": -0.3624, "rho": 0.0657, "theo": 50.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "CRDO260821P00172500", "bid": 4.5, "bid_size": 122.0, "ask": 5.5, "ask_size": 120.0, "iv": 1.1738, "open_interest": 601.0, "volume": 13.0, "delta": -0.1509, "gamma": 0.0041, "vega": 0.1135, "theta": -0.3685, "rho": -0.0188, "theo": 4.9954, "change": -1.7, "open": 9.08, "high": 9.08, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T13:45:27", "percent_change": -23.6111, "prev_day_close": 7.20000004768372}, {"option": "CRDO260821C00175000", "bid": 46.0, "bid_size": 144.0, "ask": 50.9, "ask_size": 41.0, "iv": 1.1363, "open_interest": 91.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0043, "vega": 0.1196, "theta": -0.3809, "rho": 0.0663, "theo": 48.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-07-30T09:44:36", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "CRDO260821P00175000", "bid": 5.2, "bid_size": 9.0, "ask": 6.1, "ask_size": 102.0, "iv": 1.1806, "open_interest": 342.0, "volume": 85.0, "delta": -0.1633, "gamma": 0.0043, "vega": 0.1196, "theta": -0.3868, "rho": -0.0204, "theo": 5.4974, "change": -2.3, "open": 9.0, "high": 10.18, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:35:45", "percent_change": -29.4872, "prev_day_close": 7.80000019073486}, {"option": "CRDO260821C00177500", "bid": 44.1, "bid_size": 119.0, "ask": 49.5, "ask_size": 87.0, "iv": 1.1571, "open_interest": 1.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0046, "vega": 0.1256, "theta": -0.3993, "rho": 0.0664, "theo": 46.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-07-21T10:50:19", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "CRDO260821P00177500", "bid": 5.5, "bid_size": 39.0, "ask": 9.0, "ask_size": 213.0, "iv": 1.257, "open_interest": 29.0, "volume": 11.0, "delta": -0.1763, "gamma": 0.0046, "vega": 0.1256, "theta": -0.4049, "rho": -0.0217, "theo": 6.0382, "change": -0.25, "open": 10.73, "high": 10.73, "low": 8.13, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T11:13:06", "percent_change": -2.97619, "prev_day_close": 8.40000009536743}, {"option": "CRDO260821C00180000", "bid": 42.2, "bid_size": 204.0, "ask": 47.6, "ask_size": 92.0, "iv": 1.1534, "open_interest": 269.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0048, "vega": 0.1315, "theta": -0.4174, "rho": 0.0661, "theo": 44.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-07-31T13:25:55", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "CRDO260821P00180000", "bid": 6.3, "bid_size": 2.0, "ask": 7.3, "ask_size": 113.0, "iv": 1.1712, "open_interest": 876.0, "volume": 26.0, "delta": -0.1898, "gamma": 0.0048, "vega": 0.1315, "theta": -0.4228, "rho": -0.0235, "theo": 6.619, "change": -2.63, "open": 11.83, "high": 12.0, "low": 6.57, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-08-03T15:54:54", "percent_change": -28.587, "prev_day_close": 9.19999980926514}, {"option": "CRDO260821C00182500", "bid": 40.4, "bid_size": 154.0, "ask": 45.2, "ask_size": 58.0, "iv": 1.1322, "open_interest": 133.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.005, "vega": 0.1374, "theta": -0.4351, "rho": 0.0662, "theo": 43.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.51, "last_trade_time": "2026-07-30T15:48:15", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "CRDO260821P00182500", "bid": 6.8, "bid_size": 46.0, "ask": 8.0, "ask_size": 134.0, "iv": 1.1643, "open_interest": 27.0, "volume": 25.0, "delta": -0.204, "gamma": 0.005, "vega": 0.1374, "theta": -0.4402, "rho": -0.0253, "theo": 7.2415, "change": -2.9, "open": 11.2, "high": 11.2, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:49:15", "percent_change": -29.0, "prev_day_close": 10.0}, {"option": "CRDO260821C00185000", "bid": 37.5, "bid_size": 158.0, "ask": 43.4, "ask_size": 43.0, "iv": 1.0915, "open_interest": 158.0, "volume": 1.0, "delta": 0.7801, "gamma": 0.0053, "vega": 0.1431, "theta": -0.4524, "rho": 0.066, "theo": 41.2516, "change": 1.53, "open": 37.73, "high": 37.73, "low": 37.73, "tick": "up", "last_trade_price": 37.73, "last_trade_time": "2026-08-03T12:36:02", "percent_change": 4.22652, "prev_day_close": 36.2000007629394}, {"option": "CRDO260821P00185000", "bid": 7.3, "bid_size": 49.0, "ask": 8.7, "ask_size": 107.0, "iv": 1.1547, "open_interest": 1287.0, "volume": 21.0, "delta": -0.2186, "gamma": 0.0053, "vega": 0.1431, "theta": -0.4572, "rho": -0.0273, "theo": 7.9072, "change": -2.4, "open": 13.72, "high": 14.06, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:34:19", "percent_change": -22.4299, "prev_day_close": 10.6999998092651}, {"option": "CRDO260821C00187500", "bid": 36.8, "bid_size": 124.0, "ask": 42.3, "ask_size": 95.0, "iv": 1.1495, "open_interest": 3.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0055, "vega": 0.1486, "theta": -0.469, "rho": 0.0654, "theo": 39.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-07-29T10:17:43", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "CRDO260821P00187500", "bid": 5.1, "bid_size": 234.0, "ask": 9.5, "ask_size": 138.0, "iv": 1.0538, "open_interest": 13.0, "volume": 3.0, "delta": -0.2338, "gamma": 0.0055, "vega": 0.1486, "theta": -0.4735, "rho": -0.0288, "theo": 8.6176, "change": 0.4, "open": 11.7, "high": 12.0, "low": 11.7, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T10:45:29", "percent_change": 3.44828, "prev_day_close": 11.5999999046326}, {"option": "CRDO260821C00190000", "bid": 34.9, "bid_size": 230.0, "ask": 41.7, "ask_size": 158.0, "iv": 1.177, "open_interest": 585.0, "volume": 3.0, "delta": 0.7492, "gamma": 0.0057, "vega": 0.1539, "theta": -0.4849, "rho": 0.0649, "theo": 37.7268, "change": 3.77, "open": 30.95, "high": 36.92, "low": 30.95, "tick": "no_change", "last_trade_price": 36.92, "last_trade_time": "2026-08-03T14:34:25", "percent_change": 11.3726, "prev_day_close": 33.1499996185303}, {"option": "CRDO260821P00190000", "bid": 9.0, "bid_size": 9.0, "ask": 10.1, "ask_size": 104.0, "iv": 1.1514, "open_interest": 400.0, "volume": 21.0, "delta": -0.2495, "gamma": 0.0057, "vega": 0.1539, "theta": -0.4892, "rho": -0.0308, "theo": 9.373, "change": -3.1, "open": 14.27, "high": 14.27, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:51:47", "percent_change": -24.8, "prev_day_close": 12.5}, {"option": "CRDO260821C00192500", "bid": 34.8, "bid_size": 116.0, "ask": 37.5, "ask_size": 60.0, "iv": 1.1434, "open_interest": 63.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0059, "vega": 0.159, "theta": -0.5001, "rho": 0.0644, "theo": 36.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-29T14:00:03", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "CRDO260821P00192500", "bid": 9.6, "bid_size": 35.0, "ask": 11.1, "ask_size": 120.0, "iv": 1.1471, "open_interest": 12.0, "volume": 17.0, "delta": -0.2657, "gamma": 0.0059, "vega": 0.1591, "theta": -0.504, "rho": -0.033, "theo": 10.1752, "change": -1.45, "open": 13.8, "high": 13.8, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-08-03T13:22:09", "percent_change": -10.8209, "prev_day_close": 13.4000000953674}, {"option": "CRDO260821C00195000", "bid": 32.1, "bid_size": 160.0, "ask": 36.7, "ask_size": 99.0, "iv": 1.1332, "open_interest": 124.0, "volume": 1.0, "delta": 0.7165, "gamma": 0.0061, "vega": 0.1638, "theta": -0.5143, "rho": 0.0636, "theo": 34.389, "change": 1.5, "open": 31.7, "high": 31.7, "low": 31.7, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-08-03T12:18:01", "percent_change": 4.96689, "prev_day_close": 30.1999998092651}, {"option": "CRDO260821P00195000", "bid": 10.5, "bid_size": 39.0, "ask": 12.0, "ask_size": 131.0, "iv": 1.1462, "open_interest": 454.0, "volume": 8.0, "delta": -0.2823, "gamma": 0.0061, "vega": 0.1639, "theta": -0.518, "rho": -0.0345, "theo": 11.025, "change": -3.5, "open": 18.02, "high": 19.32, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -24.3056, "prev_day_close": 14.4000000953674}, {"option": "CRDO260821C00197500", "bid": 31.4, "bid_size": 60.0, "ask": 34.3, "ask_size": 43.0, "iv": 1.1326, "open_interest": 4.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0063, "vega": 0.1683, "theta": -0.5276, "rho": 0.0626, "theo": 32.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-07-31T13:42:41", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "CRDO260821P00197500", "bid": 8.9, "bid_size": 220.0, "ask": 15.6, "ask_size": 224.0, "iv": 1.1485, "open_interest": 13.0, "volume": 2.0, "delta": -0.2992, "gamma": 0.0063, "vega": 0.1684, "theta": -0.531, "rho": -0.0368, "theo": 11.9232, "change": 0.45, "open": 19.0, "high": 19.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T10:45:42", "percent_change": 2.89389, "prev_day_close": 15.5499997138977}, {"option": "CRDO260821C00200000", "bid": 30.2, "bid_size": 146.0, "ask": 32.6, "ask_size": 87.0, "iv": 1.135, "open_interest": 654.0, "volume": 26.0, "delta": 0.6823, "gamma": 0.0065, "vega": 0.1726, "theta": -0.5399, "rho": 0.0618, "theo": 31.243, "change": 5.3, "open": 20.7, "high": 32.65, "low": 19.57, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-08-03T14:11:33", "percent_change": 19.4139, "prev_day_close": 27.3000001907349}, {"option": "CRDO260821P00200000", "bid": 12.4, "bid_size": 12.0, "ask": 13.9, "ask_size": 194.0, "iv": 1.1422, "open_interest": 1321.0, "volume": 110.0, "delta": -0.3165, "gamma": 0.0065, "vega": 0.1726, "theta": -0.543, "rho": -0.0389, "theo": 12.8698, "change": -3.55, "open": 19.99, "high": 19.99, "low": 12.6, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-08-03T15:53:41", "percent_change": -21.2575, "prev_day_close": 16.6999998092651}, {"option": "CRDO260821C00202500", "bid": 28.5, "bid_size": 112.0, "ask": 31.1, "ask_size": 13.0, "iv": 1.1261, "open_interest": 5.0, "volume": 3.0, "delta": 0.6647, "gamma": 0.0066, "vega": 0.1764, "theta": -0.551, "rho": 0.0608, "theo": 29.7443, "change": 2.75, "open": 20.3, "high": 30.8, "low": 20.3, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-03T14:29:02", "percent_change": 10.6383, "prev_day_close": 25.8500003814697}, {"option": "CRDO260821P00202500", "bid": 13.2, "bid_size": 35.0, "ask": 15.0, "ask_size": 101.0, "iv": 1.1362, "open_interest": 5.0, "volume": 37.0, "delta": -0.3341, "gamma": 0.0067, "vega": 0.1765, "theta": -0.5538, "rho": -0.0415, "theo": 13.8661, "change": 0.25, "open": 19.89, "high": 19.99, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T10:47:06", "percent_change": 1.39275, "prev_day_close": 17.9500007629395}, {"option": "CRDO260821C00205000", "bid": 27.0, "bid_size": 129.0, "ask": 29.8, "ask_size": 28.0, "iv": 1.126, "open_interest": 31.0, "volume": 14.0, "delta": 0.6469, "gamma": 0.0068, "vega": 0.1799, "theta": -0.561, "rho": 0.0596, "theo": 28.2951, "change": 2.38, "open": 19.0, "high": 26.93, "low": 19.0, "tick": "up", "last_trade_price": 26.93, "last_trade_time": "2026-08-03T14:38:56", "percent_change": 9.6945, "prev_day_close": 24.5499992370605}, {"option": "CRDO260821P00205000", "bid": 14.2, "bid_size": 57.0, "ask": 16.0, "ask_size": 151.0, "iv": 1.1306, "open_interest": 17.0, "volume": 7.0, "delta": -0.352, "gamma": 0.0068, "vega": 0.18, "theta": -0.5635, "rho": -0.043, "theo": 14.9125, "change": -2.3, "open": 21.71, "high": 21.71, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T13:13:52", "percent_change": -11.9171, "prev_day_close": 19.3000001907349}, {"option": "CRDO260821C00207500", "bid": 25.5, "bid_size": 122.0, "ask": 28.5, "ask_size": 144.0, "iv": 1.1233, "open_interest": 11.0, "volume": 17.0, "delta": 0.6289, "gamma": 0.0069, "vega": 0.183, "theta": -0.5698, "rho": 0.0585, "theo": 26.8951, "change": 4.85, "open": 17.8, "high": 28.3, "low": 17.8, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-08-03T14:18:42", "percent_change": 20.6823, "prev_day_close": 23.4499998092651}, {"option": "CRDO260821P00207500", "bid": 15.1, "bid_size": 120.0, "ask": 17.3, "ask_size": 159.0, "iv": 1.1281, "open_interest": 10.0, "volume": 17.0, "delta": -0.37, "gamma": 0.0069, "vega": 0.183, "theta": -0.572, "rho": -0.0452, "theo": 16.0081, "change": -1.7, "open": 19.9, "high": 19.9, "low": 18.53, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-08-03T12:58:58", "percent_change": -8.37438, "prev_day_close": 20.3000001907349}, {"option": "CRDO260821C00210000", "bid": 24.6, "bid_size": 123.0, "ask": 27.0, "ask_size": 54.0, "iv": 1.1289, "open_interest": 385.0, "volume": 53.0, "delta": 0.6107, "gamma": 0.007, "vega": 0.1857, "theta": -0.5774, "rho": 0.0573, "theo": 25.5453, "change": 4.45, "open": 15.05, "high": 26.9, "low": 15.05, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-08-03T14:27:07", "percent_change": 19.8218, "prev_day_close": 22.4499998092651}, {"option": "CRDO260821P00210000", "bid": 16.5, "bid_size": 20.0, "ask": 18.3, "ask_size": 73.0, "iv": 1.1284, "open_interest": 714.0, "volume": 36.0, "delta": -0.3882, "gamma": 0.0071, "vega": 0.1858, "theta": -0.5793, "rho": -0.0477, "theo": 17.1536, "change": -4.0, "open": 27.1, "high": 27.1, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T14:20:10", "percent_change": -18.7793, "prev_day_close": 21.2999992370605}, {"option": "CRDO260821C00212500", "bid": 22.8, "bid_size": 166.0, "ask": 25.9, "ask_size": 129.0, "iv": 1.1185, "open_interest": 13.0, "volume": 47.0, "delta": 0.5924, "gamma": 0.0072, "vega": 0.188, "theta": -0.5836, "rho": 0.0559, "theo": 24.2457, "change": 4.2, "open": 19.39, "high": 25.2, "low": 19.35, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T14:13:16", "percent_change": 20.0, "prev_day_close": 21.0}, {"option": "CRDO260821P00212500", "bid": 17.4, "bid_size": 77.0, "ask": 19.7, "ask_size": 166.0, "iv": 1.1236, "open_interest": 10.0, "volume": 70.0, "delta": -0.4065, "gamma": 0.0072, "vega": 0.188, "theta": -0.5853, "rho": -0.0502, "theo": 18.3491, "change": -4.03, "open": 26.67, "high": 26.67, "low": 18.61, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-08-03T15:12:00", "percent_change": -17.4082, "prev_day_close": 23.1499996185303}, {"option": "CRDO260821C00215000", "bid": 21.9, "bid_size": 137.0, "ask": 24.5, "ask_size": 61.0, "iv": 1.1216, "open_interest": 98.0, "volume": 44.0, "delta": 0.5741, "gamma": 0.0072, "vega": 0.1899, "theta": -0.5886, "rho": 0.0545, "theo": 22.9951, "change": 2.35, "open": 17.6, "high": 22.3, "low": 17.6, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T14:39:08", "percent_change": 11.8388, "prev_day_close": 19.8500003814697}, {"option": "CRDO260821P00215000", "bid": 18.7, "bid_size": 22.0, "ask": 20.9, "ask_size": 142.0, "iv": 1.1216, "open_interest": 37.0, "volume": 67.0, "delta": -0.4249, "gamma": 0.0072, "vega": 0.1899, "theta": -0.59, "rho": -0.0518, "theo": 19.5946, "change": -4.69, "open": 21.62, "high": 21.64, "low": 19.59, "tick": "no_change", "last_trade_price": 19.71, "last_trade_time": "2026-08-03T15:54:32", "percent_change": -19.2213, "prev_day_close": 24.3999996185303}, {"option": "CRDO260821C00217500", "bid": 20.6, "bid_size": 145.0, "ask": 23.0, "ask_size": 28.0, "iv": 1.1093, "open_interest": 15.0, "volume": 101.0, "delta": 0.5557, "gamma": 0.0073, "vega": 0.1913, "theta": -0.5924, "rho": 0.0532, "theo": 21.7932, "change": 2.3, "open": 16.6, "high": 22.56, "low": 16.6, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-08-03T15:20:59", "percent_change": 12.234, "prev_day_close": 18.8000001907349}, {"option": "CRDO260821P00217500", "bid": 19.9, "bid_size": 22.0, "ask": 22.3, "ask_size": 82.0, "iv": 1.12, "open_interest": 5.0, "volume": 8.0, "delta": -0.4432, "gamma": 0.0073, "vega": 0.1914, "theta": -0.5934, "rho": -0.054, "theo": 20.8885, "change": -4.87, "open": 21.11, "high": 21.11, "low": 21.03, "tick": "no_change", "last_trade_price": 21.08, "last_trade_time": "2026-08-03T15:54:32", "percent_change": -18.7669, "prev_day_close": 25.9499998092651}, {"option": "CRDO260821C00220000", "bid": 20.2, "bid_size": 54.0, "ask": 21.7, "ask_size": 41.0, "iv": 1.1232, "open_interest": 749.0, "volume": 117.0, "delta": 0.5374, "gamma": 0.0074, "vega": 0.1924, "theta": -0.5948, "rho": 0.0517, "theo": 20.6402, "change": 2.92, "open": 12.6, "high": 21.8, "low": 11.61, "tick": "no_change", "last_trade_price": 20.97, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 16.1773, "prev_day_close": 18.0500001907349}, {"option": "CRDO260821P00220000", "bid": 21.3, "bid_size": 42.0, "ask": 23.6, "ask_size": 144.0, "iv": 1.1185, "open_interest": 553.0, "volume": 11.0, "delta": -0.4616, "gamma": 0.0074, "vega": 0.1924, "theta": -0.5956, "rho": -0.0565, "theo": 22.2311, "change": -5.1, "open": 25.65, "high": 25.65, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-03T15:43:11", "percent_change": -18.6131, "prev_day_close": 27.3999996185303}, {"option": "CRDO260821C00222500", "bid": 19.0, "bid_size": 73.0, "ask": 20.6, "ask_size": 104.0, "iv": 1.1192, "open_interest": 55.0, "volume": 14.0, "delta": 0.5192, "gamma": 0.0074, "vega": 0.193, "theta": -0.596, "rho": 0.0502, "theo": 19.5355, "change": 2.87, "open": 11.2, "high": 21.0, "low": 11.2, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-08-03T15:54:32", "percent_change": 16.9322, "prev_day_close": 16.9499998092651}, {"option": "CRDO260821P00222500", "bid": 22.7, "bid_size": 25.0, "ask": 24.8, "ask_size": 37.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0074, "vega": 0.1931, "theta": -0.5965, "rho": -0.059, "theo": 23.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "CRDO260821C00225000", "bid": 18.0, "bid_size": 88.0, "ask": 19.7, "ask_size": 118.0, "iv": 1.1233, "open_interest": 49.0, "volume": 14.0, "delta": 0.5011, "gamma": 0.0074, "vega": 0.1932, "theta": -0.596, "rho": 0.0488, "theo": 18.4774, "change": 2.37, "open": 11.4, "high": 18.17, "low": 11.3, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-08-03T13:52:44", "percent_change": 15.0, "prev_day_close": 15.7999997138977}, {"option": "CRDO260821P00225000", "bid": 24.0, "bid_size": 22.0, "ask": 26.5, "ask_size": 34.0, "iv": 1.1138, "open_interest": 29.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0074, "vega": 0.1933, "theta": -0.5962, "rho": -0.06, "theo": 25.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.92, "last_trade_time": "2026-07-31T15:02:59", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "CRDO260821C00227500", "bid": 16.9, "bid_size": 49.0, "ask": 18.6, "ask_size": 44.0, "iv": 1.1174, "open_interest": 19.0, "volume": 2.0, "delta": 0.4831, "gamma": 0.0074, "vega": 0.1931, "theta": -0.5947, "rho": 0.0473, "theo": 17.4653, "change": 1.95, "open": 12.9, "high": 17.0, "low": 12.9, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:17:39", "percent_change": 12.9568, "prev_day_close": 15.0500001907349}, {"option": "CRDO260821P00227500", "bid": 25.7, "bid_size": 14.0, "ask": 28.0, "ask_size": 33.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0074, "vega": 0.1931, "theta": -0.5947, "rho": -0.0624, "theo": 26.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "CRDO260821C00230000", "bid": 16.0, "bid_size": 68.0, "ask": 17.4, "ask_size": 41.0, "iv": 1.1119, "open_interest": 964.0, "volume": 48.0, "delta": 0.4653, "gamma": 0.0074, "vega": 0.1925, "theta": -0.5923, "rho": 0.0457, "theo": 16.4989, "change": 2.35, "open": 10.5, "high": 17.45, "low": 9.15, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 16.3763, "prev_day_close": 14.3500003814697}, {"option": "CRDO260821P00230000", "bid": 27.0, "bid_size": 33.0, "ask": 29.4, "ask_size": 45.0, "iv": 1.108, "open_interest": 517.0, "volume": 5.0, "delta": -0.5338, "gamma": 0.0074, "vega": 0.1925, "theta": -0.592, "rho": -0.0649, "theo": 28.0736, "change": -5.15, "open": 31.5, "high": 31.5, "low": 28.7, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-03T15:56:26", "percent_change": -15.2142, "prev_day_close": 33.8500003814697}, {"option": "CRDO260821C00232500", "bid": 15.0, "bid_size": 129.0, "ask": 16.8, "ask_size": 151.0, "iv": 1.1172, "open_interest": 5.0, "volume": 3.0, "delta": 0.4478, "gamma": 0.0074, "vega": 0.1916, "theta": -0.5888, "rho": 0.0442, "theo": 15.5772, "change": -0.04, "open": 11.3, "high": 13.51, "low": 11.3, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-08-03T12:03:07", "percent_change": -0.295204, "prev_day_close": 13.5500001907349}, {"option": "CRDO260821P00232500", "bid": 28.7, "bid_size": 16.0, "ask": 31.1, "ask_size": 23.0, "iv": 1.1135, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0074, "vega": 0.1916, "theta": -0.5881, "rho": -0.0665, "theo": 29.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "CRDO260821C00235000", "bid": 13.5, "bid_size": 150.0, "ask": 15.9, "ask_size": 146.0, "iv": 1.0994, "open_interest": 27.0, "volume": 10.0, "delta": 0.4306, "gamma": 0.0073, "vega": 0.1903, "theta": -0.5842, "rho": 0.0427, "theo": 14.6981, "change": 1.48, "open": 8.65, "high": 14.18, "low": 8.65, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-08-03T15:23:38", "percent_change": 11.6535, "prev_day_close": 12.6999998092651}, {"option": "CRDO260821P00235000", "bid": 30.3, "bid_size": 14.0, "ask": 32.7, "ask_size": 18.0, "iv": 1.1117, "open_interest": 14.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0073, "vega": 0.1903, "theta": -0.5833, "rho": -0.0678, "theo": 31.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-07-29T10:31:14", "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "CRDO260821C00237500", "bid": 12.7, "bid_size": 94.0, "ask": 17.5, "ask_size": 304.0, "iv": 1.164, "open_interest": 25.0, "volume": 2.0, "delta": 0.4136, "gamma": 0.0073, "vega": 0.1887, "theta": -0.5786, "rho": 0.0412, "theo": 13.8608, "change": 2.2, "open": 9.7, "high": 14.25, "low": 9.7, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-08-03T14:08:28", "percent_change": 18.2573, "prev_day_close": 12.0499997138977}, {"option": "CRDO260821P00237500", "bid": 31.9, "bid_size": 27.0, "ask": 34.3, "ask_size": 46.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0073, "vega": 0.1887, "theta": -0.5774, "rho": -0.0701, "theo": 32.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "CRDO260821C00240000", "bid": 12.5, "bid_size": 70.0, "ask": 13.9, "ask_size": 56.0, "iv": 1.105, "open_interest": 549.0, "volume": 77.0, "delta": 0.397, "gamma": 0.0072, "vega": 0.1867, "theta": -0.5721, "rho": 0.0396, "theo": 13.0646, "change": 2.15, "open": 7.5, "high": 13.55, "low": 7.09, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:45:25", "percent_change": 18.9427, "prev_day_close": 11.3499999046326}, {"option": "CRDO260821P00240000", "bid": 33.6, "bid_size": 20.0, "ask": 36.0, "ask_size": 103.0, "iv": 1.1071, "open_interest": 302.0, "volume": 4.0, "delta": -0.6024, "gamma": 0.0072, "vega": 0.1867, "theta": -0.5706, "rho": -0.0724, "theo": 34.6248, "change": 6.96, "open": 48.39, "high": 48.39, "low": 47.91, "tick": "down", "last_trade_price": 47.91, "last_trade_time": "2026-08-03T09:55:52", "percent_change": 16.9963, "prev_day_close": 40.9500007629394}, {"option": "CRDO260821C00245000", "bid": 10.5, "bid_size": 156.0, "ask": 12.5, "ask_size": 36.0, "iv": 1.0916, "open_interest": 58.0, "volume": 22.0, "delta": 0.3648, "gamma": 0.007, "vega": 0.182, "theta": -0.5564, "rho": 0.0367, "theo": 11.5899, "change": 0.8, "open": 6.6, "high": 12.0, "low": 6.6, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T15:12:01", "percent_change": 7.92079, "prev_day_close": 10.0999999046326}, {"option": "CRDO260821P00245000", "bid": 36.8, "bid_size": 24.0, "ask": 39.7, "ask_size": 40.0, "iv": 1.1024, "open_interest": 2.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.007, "vega": 0.1819, "theta": -0.5544, "rho": -0.0755, "theo": 38.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.18, "last_trade_time": "2026-07-30T12:43:45", "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "CRDO260821C00250000", "bid": 9.5, "bid_size": 154.0, "ask": 10.9, "ask_size": 30.0, "iv": 1.0921, "open_interest": 2081.0, "volume": 89.0, "delta": 0.3341, "gamma": 0.0068, "vega": 0.1762, "theta": -0.5378, "rho": 0.0338, "theo": 10.262, "change": 1.3, "open": 5.35, "high": 10.7, "low": 5.35, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:36:15", "percent_change": 14.4444, "prev_day_close": 9.0}, {"option": "CRDO260821P00250000", "bid": 40.5, "bid_size": 34.0, "ask": 43.0, "ask_size": 71.0, "iv": 1.0923, "open_interest": 1352.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0068, "vega": 0.1761, "theta": -0.5352, "rho": -0.0788, "theo": 41.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.95, "last_trade_time": "2026-07-31T11:52:31", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "CRDO260821C00255000", "bid": 5.3, "bid_size": 278.0, "ask": 9.9, "ask_size": 195.0, "iv": 1.0067, "open_interest": 132.0, "volume": 14.0, "delta": 0.3051, "gamma": 0.0066, "vega": 0.1696, "theta": -0.5167, "rho": 0.0311, "theo": 9.0717, "change": 0.0, "open": 7.2, "high": 8.0, "low": 6.56, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T12:51:16", "percent_change": 2.39918e-06, "prev_day_close": 7.94999980926514}, {"option": "CRDO260821P00255000", "bid": 44.1, "bid_size": 29.0, "ask": 47.1, "ask_size": 77.0, "iv": 1.0944, "open_interest": 3.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0066, "vega": 0.1693, "theta": -0.5135, "rho": -0.0812, "theo": 45.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-07-23T12:09:40", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "CRDO260821C00260000", "bid": 7.1, "bid_size": 170.0, "ask": 8.6, "ask_size": 37.0, "iv": 1.0852, "open_interest": 504.0, "volume": 69.0, "delta": 0.2779, "gamma": 0.0063, "vega": 0.1624, "theta": -0.4937, "rho": 0.0284, "theo": 8.0066, "change": 1.08, "open": 4.1, "high": 8.4, "low": 4.1, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-03T15:36:09", "percent_change": 15.7664, "prev_day_close": 6.84999990463257}, {"option": "CRDO260821P00260000", "bid": 47.6, "bid_size": 60.0, "ask": 50.5, "ask_size": 44.0, "iv": 1.0643, "open_interest": 416.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0063, "vega": 0.1621, "theta": -0.49, "rho": -0.0839, "theo": 49.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-07-30T14:15:43", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "CRDO260821C00265000", "bid": 6.3, "bid_size": 162.0, "ask": 7.7, "ask_size": 142.0, "iv": 1.0913, "open_interest": 61.0, "volume": 40.0, "delta": 0.2524, "gamma": 0.006, "vega": 0.1546, "theta": -0.4694, "rho": 0.0259, "theo": 7.0576, "change": 0.85, "open": 5.07, "high": 7.14, "low": 5.07, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:38:08", "percent_change": 13.6, "prev_day_close": 6.25}, {"option": "CRDO260821P00265000", "bid": 51.9, "bid_size": 41.0, "ask": 55.5, "ask_size": 57.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.006, "vega": 0.1543, "theta": -0.4651, "rho": -0.0861, "theo": 53.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "CRDO260821C00270000", "bid": 5.6, "bid_size": 93.0, "ask": 6.8, "ask_size": 105.0, "iv": 1.0944, "open_interest": 861.0, "volume": 69.0, "delta": 0.2288, "gamma": 0.0057, "vega": 0.1465, "theta": -0.4441, "rho": 0.0236, "theo": 6.2131, "change": 0.7, "open": 3.1, "high": 6.1, "low": 3.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 12.963, "prev_day_close": 5.40000009536743}, {"option": "CRDO260821P00270000", "bid": 55.3, "bid_size": 61.0, "ask": 60.2, "ask_size": 96.0, "iv": 1.096, "open_interest": 162.0, "volume": 2.0, "delta": -0.7712, "gamma": 0.0057, "vega": 0.1461, "theta": -0.4392, "rho": -0.0871, "theo": 57.7397, "change": 5.37, "open": 70.47, "high": 70.47, "low": 70.47, "tick": "up", "last_trade_price": 70.47, "last_trade_time": "2026-08-03T10:23:25", "percent_change": 8.24885, "prev_day_close": 65.1000003814697}, {"option": "CRDO260821C00275000", "bid": 4.6, "bid_size": 134.0, "ask": 5.9, "ask_size": 32.0, "iv": 1.0802, "open_interest": 38.0, "volume": 14.0, "delta": 0.2069, "gamma": 0.0053, "vega": 0.1381, "theta": -0.4183, "rho": 0.0214, "theo": 5.4642, "change": 0.4, "open": 2.9, "high": 5.5, "low": 2.9, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:49:15", "percent_change": 8.16326, "prev_day_close": 4.90000009536743}, {"option": "CRDO260821P00275000", "bid": 58.2, "bid_size": 65.0, "ask": 65.0, "ask_size": 61.0, "iv": 1.0674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0054, "vega": 0.1378, "theta": -0.4129, "rho": -0.0909, "theo": 61.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "CRDO260821C00280000", "bid": 4.3, "bid_size": 93.0, "ask": 5.1, "ask_size": 29.0, "iv": 1.0888, "open_interest": 2068.0, "volume": 32.0, "delta": 0.1867, "gamma": 0.005, "vega": 0.1299, "theta": -0.3924, "rho": 0.0194, "theo": 4.8011, "change": 0.5, "open": 2.32, "high": 4.85, "low": 2.2, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:44:13", "percent_change": 11.6279, "prev_day_close": 4.30000007152557}, {"option": "CRDO260821P00280000", "bid": 64.5, "bid_size": 38.0, "ask": 69.1, "ask_size": 59.0, "iv": 1.1334, "open_interest": 60.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.005, "vega": 0.1292, "theta": -0.3865, "rho": -0.089, "theo": 66.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.1, "last_trade_time": "2026-07-30T09:38:21", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "CRDO260821C00285000", "bid": 3.6, "bid_size": 79.0, "ask": 4.7, "ask_size": 40.0, "iv": 1.0922, "open_interest": 49.0, "volume": 5.0, "delta": 0.1682, "gamma": 0.0047, "vega": 0.1215, "theta": -0.3668, "rho": 0.0175, "theo": 4.2149, "change": -0.2, "open": 2.02, "high": 3.6, "low": 2.02, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T12:28:50", "percent_change": -5.26316, "prev_day_close": 3.79999995231628}, {"option": "CRDO260821P00285000", "bid": 68.9, "bid_size": 37.0, "ask": 73.8, "ask_size": 61.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0047, "vega": 0.1208, "theta": -0.3603, "rho": -0.0917, "theo": 70.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "CRDO260821C00290000", "bid": 3.0, "bid_size": 223.0, "ask": 4.2, "ask_size": 161.0, "iv": 1.09, "open_interest": 1049.0, "volume": 17.0, "delta": 0.1513, "gamma": 0.0044, "vega": 0.1133, "theta": -0.3416, "rho": 0.0158, "theo": 3.6983, "change": 0.1, "open": 2.6, "high": 3.72, "low": 2.6, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:01:27", "percent_change": 2.94118, "prev_day_close": 3.39999997615814}, {"option": "CRDO260821P00290000", "bid": 71.5, "bid_size": 68.0, "ask": 78.6, "ask_size": 62.0, "iv": 1.0842, "open_interest": 21.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0044, "vega": 0.1124, "theta": -0.3346, "rho": -0.0926, "theo": 75.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.69, "last_trade_time": "2026-07-29T15:06:11", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "CRDO260821C00300000", "bid": 2.5, "bid_size": 66.0, "ask": 4.0, "ask_size": 19.0, "iv": 1.0892, "open_interest": 2175.0, "volume": 50.0, "delta": 0.1218, "gamma": 0.0038, "vega": 0.0976, "theta": -0.2937, "rho": 0.0128, "theo": 2.8422, "change": 0.07, "open": 1.47, "high": 2.85, "low": 1.47, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T15:33:32", "percent_change": 2.64151, "prev_day_close": 2.64999997615814}, {"option": "CRDO260821P00300000", "bid": 80.6, "bid_size": 63.0, "ask": 87.6, "ask_size": 70.0, "iv": 1.0747, "open_interest": 72.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0038, "vega": 0.0968, "theta": -0.2855, "rho": -0.0935, "theo": 84.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.98, "last_trade_time": "2026-07-20T12:00:29", "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "CRDO260821C00310000", "bid": 1.65, "bid_size": 101.0, "ask": 3.3, "ask_size": 271.0, "iv": 1.139, "open_interest": 240.0, "volume": 1.0, "delta": 0.0977, "gamma": 0.0032, "vega": 0.0833, "theta": -0.2497, "rho": 0.0103, "theo": 2.1813, "change": -0.425, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T11:07:32", "percent_change": -21.519, "prev_day_close": 1.97500002384186}, {"option": "CRDO260821P00310000", "bid": 90.1, "bid_size": 21.0, "ask": 96.9, "ask_size": 17.0, "iv": 1.0807, "open_interest": 51.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0032, "vega": 0.0819, "theta": -0.2405, "rho": -0.0901, "theo": 93.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.64, "last_trade_time": "2026-07-20T09:37:28", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "CRDO260821C00320000", "bid": 1.3, "bid_size": 241.0, "ask": 2.05, "ask_size": 177.0, "iv": 1.1083, "open_interest": 533.0, "volume": 25.0, "delta": 0.078, "gamma": 0.0027, "vega": 0.0704, "theta": -0.2105, "rho": 0.0082, "theo": 1.6732, "change": 0.16, "open": 0.85, "high": 1.76, "low": 0.8, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-03T15:51:20", "percent_change": 10.0, "prev_day_close": 1.60000002384186}, {"option": "CRDO260821P00320000", "bid": 100.5, "bid_size": 16.0, "ask": 106.5, "ask_size": 13.0, "iv": 1.1528, "open_interest": 3.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0027, "vega": 0.0686, "theta": -0.2004, "rho": -0.0869, "theo": 103.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.59, "last_trade_time": "2026-07-06T13:03:04", "percent_change": 0.0, "prev_day_close": 110.099998474121}, {"option": "CRDO260821C00330000", "bid": 0.75, "bid_size": 242.0, "ask": 1.5, "ask_size": 32.0, "iv": 1.0837, "open_interest": 464.0, "volume": 1.0, "delta": 0.0621, "gamma": 0.0022, "vega": 0.059, "theta": -0.1761, "rho": 0.0066, "theo": 1.2831, "change": 0.05, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:33:14", "percent_change": 4.16667, "prev_day_close": 1.19999998807907}, {"option": "CRDO260821P00330000", "bid": 109.3, "bid_size": 11.0, "ask": 116.3, "ask_size": 9.0, "iv": 1.1132, "open_interest": 5.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0023, "vega": 0.0573, "theta": -0.1653, "rho": -0.0869, "theo": 112.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-07-06T14:46:07", "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "CRDO260821C00340000", "bid": 0.8, "bid_size": 1.0, "ask": 1.3, "ask_size": 150.0, "iv": 1.1291, "open_interest": 953.0, "volume": 5.0, "delta": 0.0494, "gamma": 0.0019, "vega": 0.0492, "theta": -0.1464, "rho": 0.0052, "theo": 0.9844, "change": -0.15, "open": 0.75, "high": 1.3, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T11:42:14", "percent_change": -17.6471, "prev_day_close": 0.850000023841858}, {"option": "CRDO260821P00340000", "bid": 119.0, "bid_size": 9.0, "ask": 126.0, "ask_size": 9.0, "iv": 1.1163, "open_interest": 10.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0019, "vega": 0.0464, "theta": -0.1346, "rho": -0.0787, "theo": 122.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.62, "last_trade_time": "2026-07-23T15:27:30", "percent_change": 0.0, "prev_day_close": 129.400001525879}, {"option": "CRDO260821C00350000", "bid": 0.55, "bid_size": 80.0, "ask": 1.4, "ask_size": 260.0, "iv": 1.1705, "open_interest": 1314.0, "volume": 2.0, "delta": 0.0392, "gamma": 0.0016, "vega": 0.0408, "theta": -0.1211, "rho": 0.0041, "theo": 0.756, "change": -0.235, "open": 0.5, "high": 0.54, "low": 0.5, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T12:00:43", "percent_change": -30.3226, "prev_day_close": 0.775000005960464}, {"option": "CRDO260821P00350000", "bid": 129.0, "bid_size": 13.0, "ask": 135.8, "ask_size": 9.0, "iv": 1.1516, "open_interest": 3.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0016, "vega": 0.0381, "theta": -0.1089, "rho": -0.0744, "theo": 132.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.96, "last_trade_time": "2026-07-21T14:54:00", "percent_change": 0.0, "prev_day_close": 139.599998474121}, {"option": "CRDO260821C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 384.0, "iv": 1.1519, "open_interest": 2376.0, "volume": 5.0, "delta": 0.031, "gamma": 0.0013, "vega": 0.0336, "theta": -0.0996, "rho": 0.0033, "theo": 0.5798, "change": -0.175, "open": 0.54, "high": 0.6, "low": 0.54, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T12:00:43", "percent_change": -22.5806, "prev_day_close": 0.775000000372529}, {"option": "CRDO260821P00360000", "bid": 138.6, "bid_size": 17.0, "ask": 145.5, "ask_size": 14.0, "iv": 1.1032, "open_interest": 10.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0013, "vega": 0.0299, "theta": -0.0866, "rho": -0.0661, "theo": 142.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.5, "last_trade_time": "2026-07-27T10:52:29", "percent_change": 0.0, "prev_day_close": 149.149993896484}, {"option": "CRDO260821C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 260.0, "iv": 1.1724, "open_interest": 66.0, "volume": 1.0, "delta": 0.0246, "gamma": 0.001, "vega": 0.0277, "theta": -0.0818, "rho": 0.0026, "theo": 0.4465, "change": -0.55, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T11:42:43", "percent_change": -68.75, "prev_day_close": 0.799999976530671}, {"option": "CRDO260821P00370000", "bid": 148.9, "bid_size": 4.0, "ask": 155.6, "ask_size": 5.0, "iv": 1.2206, "open_interest": 10.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0011, "vega": 0.0239, "theta": -0.0682, "rho": -0.0623, "theo": 151.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.75, "last_trade_time": "2026-07-28T11:09:10", "percent_change": 0.0, "prev_day_close": 159.099998474121}, {"option": "CRDO260821C00380000", "bid": 0.05, "bid_size": 150.0, "ask": 1.05, "ask_size": 228.0, "iv": 1.2119, "open_interest": 113.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0008, "vega": 0.0227, "theta": -0.067, "rho": 0.0021, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-28T10:34:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRDO260821P00380000", "bid": 157.6, "bid_size": 4.0, "ask": 165.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.001, "vega": 0.0179, "theta": -0.0516, "rho": -0.0513, "theo": 161.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.6, "last_trade_time": "2026-06-22T10:24:05", "percent_change": 0.0, "prev_day_close": 169.050003051758}, {"option": "CRDO260821C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 225.0, "iv": 1.2492, "open_interest": 119.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0007, "vega": 0.0186, "theta": -0.0548, "rho": 0.0016, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T09:51:53", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRDO260821P00390000", "bid": 167.0, "bid_size": 2.0, "ask": 176.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0008, "vega": 0.0142, "theta": -0.0373, "rho": -0.0479, "theo": 171.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.3, "last_trade_time": "2026-07-09T09:45:52", "percent_change": 0.0, "prev_day_close": 179.550003051758}, {"option": "CRDO260821C00400000", "bid": 0.1, "bid_size": 1.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.2651, "open_interest": 197.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0006, "vega": 0.0152, "theta": -0.0447, "rho": 0.0013, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-29T10:57:46", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CRDO260821P00400000", "bid": 177.0, "bid_size": 2.0, "ask": 186.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0266, "rho": -0.0303, "theo": 181.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.0, "last_trade_time": "2026-07-09T09:45:51", "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "CRDO260821C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 206.0, "iv": 1.2862, "open_interest": 27.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0005, "vega": 0.0125, "theta": -0.0365, "rho": 0.001, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-28T09:36:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CRDO260821P00410000", "bid": 187.0, "bid_size": 2.0, "ask": 196.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0164, "rho": -0.0289, "theo": 191.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.9, "last_trade_time": "2026-07-09T09:45:51", "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "CRDO260821C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 342.0, "iv": 1.4667, "open_interest": 76.0, "volume": 10.0, "delta": 0.0077, "gamma": 0.0004, "vega": 0.0102, "theta": -0.0297, "rho": 0.0008, "theo": 0.1243, "change": -0.06, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T09:58:22", "percent_change": -10.9091, "prev_day_close": 0.550000011920929}, {"option": "CRDO260821P00420000", "bid": 197.8, "bid_size": 6.0, "ask": 205.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0136, "rho": -0.0088, "theo": 201.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.9, "last_trade_time": "2026-07-09T09:45:51", "percent_change": 0.0, "prev_day_close": 208.849998474121}, {"option": "CRDO260821C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 408.0, "iv": 1.5086, "open_interest": 44.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0242, "rho": 0.0006, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-31T09:30:12", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRDO260821P00430000", "bid": 208.3, "bid_size": 4.0, "ask": 215.7, "ask_size": 5.0, "iv": 1.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0019, "theta": -0.01, "rho": -0.0084, "theo": 211.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.450004577637}, {"option": "CRDO260821C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 463.0, "iv": 1.834, "open_interest": 32.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0198, "rho": 0.0005, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-20T13:47:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO260821P00440000", "bid": 217.7, "bid_size": 4.0, "ask": 226.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 221.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "CRDO260821C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 78.0, "iv": 1.2805, "open_interest": 111.0, "volume": 11.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0161, "rho": 0.0004, "theo": 0.0593, "change": -0.265, "open": 0.28, "high": 0.28, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:25:05", "percent_change": -96.3636, "prev_day_close": 0.275000005960464}, {"option": "CRDO260821P00450000", "bid": 227.7, "bid_size": 6.0, "ask": 235.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 231.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.4, "last_trade_time": "2026-07-08T13:44:08", "percent_change": 0.0, "prev_day_close": 239.099998474121}, {"option": "CRDO260828C00110000", "bid": 105.1, "bid_size": 5.0, "ask": 113.1, "ask_size": 5.0, "iv": 1.4052, "open_interest": 1.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0006, "vega": 0.0241, "theta": -0.0465, "rho": 0.0777, "theo": 108.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-07-31T15:02:33", "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "CRDO260828P00110000", "bid": 0.25, "bid_size": 26.0, "ask": 0.7, "ask_size": 22.0, "iv": 1.3287, "open_interest": 0.0, "volume": 1.0, "delta": -0.0171, "gamma": 0.0006, "vega": 0.0241, "theta": -0.0628, "rho": -0.0029, "theo": 0.5206, "change": -1.39, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:55:29", "percent_change": -71.2821, "prev_day_close": 1.95000004768372}, {"option": "CRDO260828C00115000", "bid": 100.5, "bid_size": 9.0, "ask": 107.4, "ask_size": 9.0, "iv": 1.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0007, "vega": 0.0296, "theta": -0.0608, "rho": 0.0806, "theo": 104.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "CRDO260828P00115000", "bid": 0.4, "bid_size": 25.0, "ask": 1.2, "ask_size": 82.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0007, "vega": 0.0297, "theta": -0.0764, "rho": -0.0037, "theo": 0.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CRDO260828C00120000", "bid": 96.0, "bid_size": 9.0, "ask": 101.7, "ask_size": 9.0, "iv": 1.1382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0008, "vega": 0.0361, "theta": -0.0771, "rho": 0.0833, "theo": 99.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "CRDO260828P00120000", "bid": 0.35, "bid_size": 152.0, "ask": 1.45, "ask_size": 141.0, "iv": 1.3161, "open_interest": 0.0, "volume": 10.0, "delta": -0.0276, "gamma": 0.0008, "vega": 0.0361, "theta": -0.092, "rho": -0.0048, "theo": 0.8722, "change": 0.05, "open": 1.55, "high": 1.55, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T12:36:07", "percent_change": 5.55555, "prev_day_close": 0.900000024586916}, {"option": "CRDO260828C00125000", "bid": 91.1, "bid_size": 9.0, "ask": 97.9, "ask_size": 9.0, "iv": 1.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.001, "vega": 0.0434, "theta": -0.0954, "rho": 0.0858, "theo": 94.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9499969482422}, {"option": "CRDO260828P00125000", "bid": 0.6, "bid_size": 153.0, "ask": 1.85, "ask_size": 145.0, "iv": 1.3157, "open_interest": 10.0, "volume": 2.0, "delta": -0.0345, "gamma": 0.001, "vega": 0.0435, "theta": -0.1096, "rho": -0.0059, "theo": 1.1139, "change": 0.105, "open": 1.28, "high": 1.33, "low": 1.28, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T12:55:45", "percent_change": 8.57143, "prev_day_close": 1.22499999403954}, {"option": "CRDO260828C00130000", "bid": 86.4, "bid_size": 9.0, "ask": 92.6, "ask_size": 9.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0012, "vega": 0.0517, "theta": -0.1156, "rho": 0.0879, "theo": 89.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "CRDO260828P00130000", "bid": 0.8, "bid_size": 105.0, "ask": 2.45, "ask_size": 155.0, "iv": 1.3144, "open_interest": 11.0, "volume": 1.0, "delta": -0.0427, "gamma": 0.0012, "vega": 0.0518, "theta": -0.1291, "rho": -0.0074, "theo": 1.4098, "change": -0.975, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T13:47:29", "percent_change": -33.3333, "prev_day_close": 2.92500001192093}, {"option": "CRDO260828C00135000", "bid": 81.7, "bid_size": 9.0, "ask": 88.5, "ask_size": 9.0, "iv": 1.228, "open_interest": 3.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0015, "vega": 0.0608, "theta": -0.1378, "rho": 0.0898, "theo": 85.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.23, "last_trade_time": "2026-07-30T10:51:52", "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "CRDO260828P00135000", "bid": 1.5, "bid_size": 1.0, "ask": 2.2, "ask_size": 87.0, "iv": 1.2718, "open_interest": 97.0, "volume": 23.0, "delta": -0.0522, "gamma": 0.0015, "vega": 0.0609, "theta": -0.1506, "rho": -0.0089, "theo": 1.7689, "change": -1.675, "open": 2.6, "high": 2.7, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:53:51", "percent_change": -51.145, "prev_day_close": 3.27500009536743}, {"option": "CRDO260828C00140000", "bid": 78.4, "bid_size": 16.0, "ask": 83.9, "ask_size": 25.0, "iv": 1.3021, "open_interest": 54.0, "volume": 7.0, "delta": 0.936, "gamma": 0.0017, "vega": 0.0708, "theta": -0.1618, "rho": 0.0914, "theo": 80.7268, "change": 0.95, "open": 75.3, "high": 75.3, "low": 75.3, "tick": "no_change", "last_trade_price": 75.3, "last_trade_time": "2026-08-03T12:51:32", "percent_change": 1.27774, "prev_day_close": 74.3500022888184}, {"option": "CRDO260828P00140000", "bid": 1.25, "bid_size": 118.0, "ask": 2.95, "ask_size": 91.0, "iv": 1.2299, "open_interest": 116.0, "volume": 17.0, "delta": -0.0634, "gamma": 0.0017, "vega": 0.0709, "theta": -0.1739, "rho": -0.011, "theo": 2.2003, "change": -0.02, "open": 3.63, "high": 3.63, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T15:36:38", "percent_change": -0.952379, "prev_day_close": 2.09999996423721}, {"option": "CRDO260828C00145000", "bid": 72.7, "bid_size": 10.0, "ask": 78.5, "ask_size": 10.0, "iv": 1.1453, "open_interest": 2.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.002, "vega": 0.0816, "theta": -0.1873, "rho": 0.0927, "theo": 76.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.85, "last_trade_time": "2026-07-28T09:35:00", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "CRDO260828P00145000", "bid": 1.95, "bid_size": 115.0, "ask": 3.0, "ask_size": 91.0, "iv": 1.2009, "open_interest": 111.0, "volume": 9.0, "delta": -0.0762, "gamma": 0.002, "vega": 0.0817, "theta": -0.1987, "rho": -0.013, "theo": 2.714, "change": -1.2, "open": 3.9, "high": 3.9, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:50:08", "percent_change": -32.4324, "prev_day_close": 3.69999992847443}, {"option": "CRDO260828C00150000", "bid": 68.2, "bid_size": 12.0, "ask": 74.1, "ask_size": 9.0, "iv": 1.1363, "open_interest": 3.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0023, "vega": 0.0931, "theta": -0.2141, "rho": 0.0936, "theo": 71.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.9, "last_trade_time": "2026-07-31T15:57:46", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "CRDO260828P00150000", "bid": 2.65, "bid_size": 136.0, "ask": 3.3, "ask_size": 15.0, "iv": 1.1806, "open_interest": 189.0, "volume": 39.0, "delta": -0.0906, "gamma": 0.0023, "vega": 0.0932, "theta": -0.2248, "rho": -0.0157, "theo": 3.3197, "change": -1.55, "open": 4.4, "high": 6.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:54:56", "percent_change": -34.0659, "prev_day_close": 4.54999995231628}, {"option": "CRDO260828C00155000", "bid": 64.6, "bid_size": 40.0, "ask": 69.6, "ask_size": 14.0, "iv": 1.1584, "open_interest": 1.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0026, "vega": 0.105, "theta": -0.2418, "rho": 0.0941, "theo": 67.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-07-17T09:55:35", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "CRDO260828P00155000", "bid": 3.1, "bid_size": 112.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.1654, "open_interest": 177.0, "volume": 16.0, "delta": -0.1069, "gamma": 0.0027, "vega": 0.1052, "theta": -0.2519, "rho": -0.0184, "theo": 4.0278, "change": -1.25, "open": 5.99, "high": 5.99, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T14:49:33", "percent_change": -22.9358, "prev_day_close": 5.45000004768372}, {"option": "CRDO260828C00160000", "bid": 60.0, "bid_size": 44.0, "ask": 65.4, "ask_size": 17.0, "iv": 1.1322, "open_interest": 5.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.003, "vega": 0.1174, "theta": -0.2702, "rho": 0.0943, "theo": 63.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.85, "last_trade_time": "2026-07-24T14:15:48", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "CRDO260828P00160000", "bid": 4.0, "bid_size": 124.0, "ask": 5.1, "ask_size": 108.0, "iv": 1.1713, "open_interest": 155.0, "volume": 21.0, "delta": -0.1248, "gamma": 0.003, "vega": 0.1174, "theta": -0.2794, "rho": -0.0217, "theo": 4.8426, "change": -1.8, "open": 8.1, "high": 8.3, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:52:00", "percent_change": -28.125, "prev_day_close": 6.40000009536743}, {"option": "CRDO260828C00165000", "bid": 56.0, "bid_size": 44.0, "ask": 62.3, "ask_size": 40.0, "iv": 1.1682, "open_interest": 1.0, "volume": 3.0, "delta": 0.8548, "gamma": 0.0033, "vega": 0.1299, "theta": -0.2986, "rho": 0.0941, "theo": 59.3874, "change": -2.5, "open": 51.85, "high": 51.85, "low": 51.85, "tick": "down", "last_trade_price": 51.85, "last_trade_time": "2026-08-03T11:52:59", "percent_change": -4.59981, "prev_day_close": 54.3499984741211}, {"option": "CRDO260828P00165000", "bid": 4.5, "bid_size": 118.0, "ask": 6.1, "ask_size": 57.0, "iv": 1.1488, "open_interest": 76.0, "volume": 23.0, "delta": -0.1447, "gamma": 0.0034, "vega": 0.13, "theta": -0.3073, "rho": -0.0249, "theo": 5.7841, "change": -1.95, "open": 9.06, "high": 9.66, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:45:50", "percent_change": -25.4902, "prev_day_close": 7.65000009536743}, {"option": "CRDO260828C00170000", "bid": 52.4, "bid_size": 43.0, "ask": 57.5, "ask_size": 16.0, "iv": 1.1402, "open_interest": 2.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0037, "vega": 0.1424, "theta": -0.3268, "rho": 0.0935, "theo": 55.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-07-30T13:17:23", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "CRDO260828P00170000", "bid": 6.1, "bid_size": 26.0, "ask": 7.9, "ask_size": 118.0, "iv": 1.1876, "open_interest": 109.0, "volume": 36.0, "delta": -0.1662, "gamma": 0.0037, "vega": 0.1425, "theta": -0.3347, "rho": -0.0289, "theo": 6.8557, "change": -2.3, "open": 10.37, "high": 10.45, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:53:37", "percent_change": -25.8427, "prev_day_close": 8.90000009536743}, {"option": "CRDO260828C00175000", "bid": 47.4, "bid_size": 109.0, "ask": 54.6, "ask_size": 112.0, "iv": 1.1232, "open_interest": 136.0, "volume": 5.0, "delta": 0.81, "gamma": 0.004, "vega": 0.1547, "theta": -0.3542, "rho": 0.0925, "theo": 51.6989, "change": -2.75, "open": 38.0, "high": 44.45, "low": 38.0, "tick": "up", "last_trade_price": 44.45, "last_trade_time": "2026-08-03T11:52:59", "percent_change": -5.82627, "prev_day_close": 47.2000007629394}, {"option": "CRDO260828P00175000", "bid": 7.1, "bid_size": 14.0, "ask": 8.8, "ask_size": 116.0, "iv": 1.1614, "open_interest": 91.0, "volume": 20.0, "delta": -0.1895, "gamma": 0.004, "vega": 0.1549, "theta": -0.3615, "rho": -0.0326, "theo": 8.0675, "change": -2.25, "open": 13.18, "high": 13.18, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:34:41", "percent_change": -21.9512, "prev_day_close": 10.25}, {"option": "CRDO260828C00180000", "bid": 45.0, "bid_size": 35.0, "ask": 50.2, "ask_size": 14.0, "iv": 1.1326, "open_interest": 5.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0044, "vega": 0.1666, "theta": -0.3804, "rho": 0.0912, "theo": 48.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-07-30T14:06:22", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "CRDO260828P00180000", "bid": 7.4, "bid_size": 1.0, "ask": 10.6, "ask_size": 137.0, "iv": 1.1746, "open_interest": 87.0, "volume": 11.0, "delta": -0.2144, "gamma": 0.0044, "vega": 0.1667, "theta": -0.387, "rho": -0.0372, "theo": 9.4249, "change": -2.54, "open": 14.0, "high": 14.0, "low": 9.56, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-08-03T15:10:41", "percent_change": -20.9917, "prev_day_close": 12.0999999046326}, {"option": "CRDO260828C00185000", "bid": 40.6, "bid_size": 97.0, "ask": 47.9, "ask_size": 118.0, "iv": 1.1343, "open_interest": 3.0, "volume": 18.0, "delta": 0.759, "gamma": 0.0047, "vega": 0.1778, "theta": -0.4049, "rho": 0.0895, "theo": 44.5948, "change": -3.54, "open": 37.26, "high": 37.26, "low": 37.26, "tick": "up", "last_trade_price": 37.26, "last_trade_time": "2026-08-03T10:40:18", "percent_change": -8.67647, "prev_day_close": 40.7999992370606}, {"option": "CRDO260828P00185000", "bid": 9.9, "bid_size": 14.0, "ask": 12.0, "ask_size": 109.0, "iv": 1.1546, "open_interest": 62.0, "volume": 7.0, "delta": -0.2407, "gamma": 0.0047, "vega": 0.178, "theta": -0.4108, "rho": -0.0413, "theo": 10.9365, "change": -2.5, "open": 16.95, "high": 17.15, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-03T14:13:14", "percent_change": -17.9856, "prev_day_close": 13.9000000953674}, {"option": "CRDO260828C00190000", "bid": 39.1, "bid_size": 86.0, "ask": 44.6, "ask_size": 76.0, "iv": 1.1774, "open_interest": 317.0, "volume": 1.0, "delta": 0.7315, "gamma": 0.005, "vega": 0.1882, "theta": -0.4273, "rho": 0.0875, "theo": 41.2773, "change": 2.14, "open": 39.79, "high": 39.79, "low": 39.79, "tick": "up", "last_trade_price": 39.79, "last_trade_time": "2026-08-03T13:57:47", "percent_change": 5.68393, "prev_day_close": 37.6499996185303}, {"option": "CRDO260828P00190000", "bid": 11.7, "bid_size": 5.0, "ask": 13.2, "ask_size": 11.0, "iv": 1.1388, "open_interest": 94.0, "volume": 31.0, "delta": -0.2682, "gamma": 0.005, "vega": 0.1884, "theta": -0.4326, "rho": -0.0464, "theo": 12.605, "change": -3.75, "open": 16.8, "high": 16.8, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -23.6593, "prev_day_close": 15.8500003814697}, {"option": "CRDO260828C00195000", "bid": 35.4, "bid_size": 86.0, "ask": 40.7, "ask_size": 17.0, "iv": 1.1372, "open_interest": 6.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0053, "vega": 0.1976, "theta": -0.4474, "rho": 0.0852, "theo": 38.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-07-31T13:12:08", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "CRDO260828P00195000", "bid": 12.7, "bid_size": 77.0, "ask": 17.9, "ask_size": 175.0, "iv": 1.1843, "open_interest": 62.0, "volume": 25.0, "delta": -0.2969, "gamma": 0.0053, "vega": 0.1978, "theta": -0.452, "rho": -0.0507, "theo": 14.4371, "change": -3.75, "open": 21.6, "high": 21.6, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T14:19:11", "percent_change": -20.8914, "prev_day_close": 17.9500007629395}, {"option": "CRDO260828C00200000", "bid": 32.7, "bid_size": 113.0, "ask": 38.8, "ask_size": 181.0, "iv": 1.1651, "open_interest": 191.0, "volume": 8.0, "delta": 0.6735, "gamma": 0.0055, "vega": 0.206, "theta": -0.4647, "rho": 0.0826, "theo": 35.1289, "change": 2.2, "open": 24.4, "high": 34.3, "low": 24.4, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-08-03T14:24:51", "percent_change": 6.85358, "prev_day_close": 32.1000003814697}, {"option": "CRDO260828P00200000", "bid": 15.4, "bid_size": 12.0, "ask": 17.3, "ask_size": 22.0, "iv": 1.131, "open_interest": 94.0, "volume": 12.0, "delta": -0.3264, "gamma": 0.0055, "vega": 0.2061, "theta": -0.4688, "rho": -0.0565, "theo": 16.4322, "change": -4.12, "open": 22.6, "high": 22.6, "low": 16.08, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-08-03T15:55:29", "percent_change": -20.396, "prev_day_close": 20.1999998092651}, {"option": "CRDO260828C00205000", "bid": 29.1, "bid_size": 105.0, "ask": 34.9, "ask_size": 82.0, "iv": 1.1155, "open_interest": 10.0, "volume": 3.0, "delta": 0.6433, "gamma": 0.0058, "vega": 0.213, "theta": -0.4792, "rho": 0.0799, "theo": 32.3021, "change": -1.02, "open": 22.4, "high": 28.33, "low": 22.4, "tick": "up", "last_trade_price": 28.33, "last_trade_time": "2026-08-03T12:08:24", "percent_change": -3.4753, "prev_day_close": 29.3499994277954}, {"option": "CRDO260828P00205000", "bid": 14.4, "bid_size": 129.0, "ask": 21.8, "ask_size": 142.0, "iv": 1.1064, "open_interest": 63.0, "volume": 1.0, "delta": -0.3566, "gamma": 0.0058, "vega": 0.2131, "theta": -0.4826, "rho": -0.0606, "theo": 18.5949, "change": 0.35, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T11:17:08", "percent_change": 1.54526, "prev_day_close": 22.6499996185303}, {"option": "CRDO260828C00210000", "bid": 28.8, "bid_size": 17.0, "ask": 32.5, "ask_size": 216.0, "iv": 1.1709, "open_interest": 153.0, "volume": 45.0, "delta": 0.6128, "gamma": 0.0059, "vega": 0.2187, "theta": -0.4905, "rho": 0.0768, "theo": 29.6408, "change": -0.35, "open": 19.45, "high": 27.42, "low": 19.45, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-08-03T12:38:10", "percent_change": -1.31086, "prev_day_close": 26.6999998092651}, {"option": "CRDO260828P00210000", "bid": 19.8, "bid_size": 102.0, "ask": 24.4, "ask_size": 163.0, "iv": 1.1786, "open_interest": 50.0, "volume": 2.0, "delta": -0.3873, "gamma": 0.0059, "vega": 0.2188, "theta": -0.4933, "rho": -0.0666, "theo": 20.9217, "change": -3.95, "open": 24.09, "high": 24.09, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -15.7685, "prev_day_close": 25.0499992370605}, {"option": "CRDO260828C00215000", "bid": 23.8, "bid_size": 105.0, "ask": 30.1, "ask_size": 122.0, "iv": 1.1115, "open_interest": 41.0, "volume": 8.0, "delta": 0.582, "gamma": 0.0061, "vega": 0.223, "theta": -0.4988, "rho": 0.0737, "theo": 27.1437, "change": -2.8, "open": 21.95, "high": 22.03, "low": 21.95, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-08-03T10:48:54", "percent_change": -11.3131, "prev_day_close": 24.75}, {"option": "CRDO260828P00215000", "bid": 22.4, "bid_size": 21.0, "ask": 25.2, "ask_size": 131.0, "iv": 1.1374, "open_interest": 28.0, "volume": 18.0, "delta": -0.4182, "gamma": 0.0061, "vega": 0.2231, "theta": -0.501, "rho": -0.0704, "theo": 23.4145, "change": -4.85, "open": 32.57, "high": 32.57, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T15:51:04", "percent_change": -17.5407, "prev_day_close": 27.6500005722046}, {"option": "CRDO260828C00220000", "bid": 21.8, "bid_size": 131.0, "ask": 27.9, "ask_size": 153.0, "iv": 1.1179, "open_interest": 33.0, "volume": 37.0, "delta": 0.5511, "gamma": 0.0062, "vega": 0.226, "theta": -0.5039, "rho": 0.0704, "theo": 24.8075, "change": 2.38, "open": 15.6, "high": 25.7, "low": 14.82, "tick": "up", "last_trade_price": 24.68, "last_trade_time": "2026-08-03T15:32:36", "percent_change": 10.6726, "prev_day_close": 22.3000001907349}, {"option": "CRDO260828P00220000", "bid": 24.2, "bid_size": 70.0, "ask": 29.7, "ask_size": 74.0, "iv": 1.155, "open_interest": 19.0, "volume": 2.0, "delta": -0.4491, "gamma": 0.0062, "vega": 0.2261, "theta": -0.5055, "rho": -0.0769, "theo": 26.0683, "change": -3.82, "open": 32.65, "high": 32.65, "low": 26.63, "tick": "down", "last_trade_price": 26.63, "last_trade_time": "2026-08-03T15:56:26", "percent_change": -12.5452, "prev_day_close": 30.4499988555908}, {"option": "CRDO260828C00225000", "bid": 19.9, "bid_size": 142.0, "ask": 24.6, "ask_size": 57.0, "iv": 1.0954, "open_interest": 79.0, "volume": 3.0, "delta": 0.5205, "gamma": 0.0062, "vega": 0.2276, "theta": -0.5059, "rho": 0.0671, "theo": 22.6302, "change": -0.2, "open": 15.3, "high": 20.3, "low": 15.3, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T12:06:26", "percent_change": -0.97561, "prev_day_close": 20.5}, {"option": "CRDO260828P00225000", "bid": 26.2, "bid_size": 90.0, "ask": 31.9, "ask_size": 73.0, "iv": 1.1196, "open_interest": 29.0, "volume": 2.0, "delta": -0.4799, "gamma": 0.0063, "vega": 0.2275, "theta": -0.5069, "rho": -0.0807, "theo": 28.8804, "change": -2.7, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-03T13:58:59", "percent_change": -8.0597, "prev_day_close": 33.5}, {"option": "CRDO260828C00230000", "bid": 16.6, "bid_size": 133.0, "ask": 23.8, "ask_size": 172.0, "iv": 1.0908, "open_interest": 37.0, "volume": 13.0, "delta": 0.4902, "gamma": 0.0063, "vega": 0.2278, "theta": -0.505, "rho": 0.0637, "theo": 20.6053, "change": 0.75, "open": 13.4, "high": 19.15, "low": 13.4, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T14:04:50", "percent_change": 4.07608, "prev_day_close": 18.4000005722046}, {"option": "CRDO260828P00230000", "bid": 30.3, "bid_size": 40.0, "ask": 34.5, "ask_size": 69.0, "iv": 1.1328, "open_interest": 10.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0063, "vega": 0.2278, "theta": -0.5053, "rho": -0.0863, "theo": 31.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-07-31T10:28:01", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "CRDO260828C00235000", "bid": 16.0, "bid_size": 146.0, "ask": 22.0, "ask_size": 168.0, "iv": 1.1172, "open_interest": 72.0, "volume": 7.0, "delta": 0.4605, "gamma": 0.0062, "vega": 0.2267, "theta": -0.5012, "rho": 0.0602, "theo": 18.7297, "change": 2.1, "open": 12.2, "high": 18.5, "low": 12.2, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T13:57:48", "percent_change": 12.8049, "prev_day_close": 16.4000005722046}, {"option": "CRDO260828P00235000", "bid": 32.7, "bid_size": 61.0, "ask": 37.6, "ask_size": 55.0, "iv": 1.1136, "open_interest": 10.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0063, "vega": 0.2266, "theta": -0.501, "rho": -0.0914, "theo": 34.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.58, "last_trade_time": "2026-07-27T15:57:58", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "CRDO260828C00240000", "bid": 13.8, "bid_size": 134.0, "ask": 20.3, "ask_size": 139.0, "iv": 1.1047, "open_interest": 48.0, "volume": 10.0, "delta": 0.4314, "gamma": 0.0062, "vega": 0.2245, "theta": -0.4948, "rho": 0.0568, "theo": 16.9957, "change": 1.49, "open": 11.04, "high": 16.69, "low": 11.04, "tick": "up", "last_trade_price": 16.69, "last_trade_time": "2026-08-03T15:32:36", "percent_change": 9.80263, "prev_day_close": 15.2000002861023}, {"option": "CRDO260828P00240000", "bid": 36.7, "bid_size": 30.0, "ask": 42.9, "ask_size": 82.0, "iv": 1.1725, "open_interest": 86.0, "volume": 4.0, "delta": -0.5693, "gamma": 0.0062, "vega": 0.2242, "theta": -0.494, "rho": -0.0946, "theo": 38.2231, "change": -1.82, "open": 43.03, "high": 43.03, "low": 41.48, "tick": "down", "last_trade_price": 41.48, "last_trade_time": "2026-08-03T13:13:16", "percent_change": -4.20324, "prev_day_close": 43.3000011444092}, {"option": "CRDO260828C00245000", "bid": 12.8, "bid_size": 132.0, "ask": 18.7, "ask_size": 202.0, "iv": 1.1155, "open_interest": 38.0, "volume": 9.0, "delta": 0.4032, "gamma": 0.0061, "vega": 0.221, "theta": -0.4861, "rho": 0.0534, "theo": 15.3978, "change": 1.05, "open": 9.8, "high": 14.6, "low": 9.8, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T14:27:30", "percent_change": 7.74908, "prev_day_close": 13.5500001907349}, {"option": "CRDO260828P00245000", "bid": 39.3, "bid_size": 74.0, "ask": 44.5, "ask_size": 68.0, "iv": 1.1124, "open_interest": 28.0, "volume": 1.0, "delta": -0.5977, "gamma": 0.0062, "vega": 0.2209, "theta": -0.4846, "rho": -0.1006, "theo": 41.6169, "change": 3.65, "open": 50.55, "high": 50.55, "low": 50.55, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-08-03T09:41:23", "percent_change": 7.78252, "prev_day_close": 46.8999996185303}, {"option": "CRDO260828C00250000", "bid": 13.0, "bid_size": 114.0, "ask": 17.3, "ask_size": 237.0, "iv": 1.1532, "open_interest": 325.0, "volume": 46.0, "delta": 0.376, "gamma": 0.006, "vega": 0.2167, "theta": -0.4752, "rho": 0.0501, "theo": 13.9295, "change": 0.42, "open": 8.2, "high": 13.92, "low": 8.2, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-08-03T15:41:55", "percent_change": 3.11111, "prev_day_close": 13.5}, {"option": "CRDO260828P00250000", "bid": 42.6, "bid_size": 87.0, "ask": 48.0, "ask_size": 52.0, "iv": 1.1044, "open_interest": 87.0, "volume": 1.0, "delta": -0.6251, "gamma": 0.006, "vega": 0.216, "theta": -0.4731, "rho": -0.102, "theo": 45.1421, "change": -4.8, "open": 46.45, "high": 46.45, "low": 46.45, "tick": "down", "last_trade_price": 46.45, "last_trade_time": "2026-08-03T14:16:46", "percent_change": -9.36585, "prev_day_close": 51.25}, {"option": "CRDO260828C00255000", "bid": 9.8, "bid_size": 138.0, "ask": 15.9, "ask_size": 215.0, "iv": 1.1075, "open_interest": 35.0, "volume": 5.0, "delta": 0.3498, "gamma": 0.0059, "vega": 0.2114, "theta": -0.4624, "rho": 0.0468, "theo": 12.5823, "change": 0.3, "open": 8.9, "high": 11.65, "low": 8.9, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-03T13:43:32", "percent_change": 2.64317, "prev_day_close": 11.3499999046326}, {"option": "CRDO260828P00255000", "bid": 46.7, "bid_size": 36.0, "ask": 53.0, "ask_size": 38.0, "iv": 1.1448, "open_interest": 0.0, "volume": 1.0, "delta": -0.6514, "gamma": 0.0059, "vega": 0.211, "theta": -0.4598, "rho": -0.1075, "theo": 48.7907, "change": 8.68, "open": 62.93, "high": 62.93, "low": 62.93, "tick": "down", "last_trade_price": 62.93, "last_trade_time": "2026-08-03T09:48:21", "percent_change": 16.0, "prev_day_close": 54.25}, {"option": "CRDO260828C00260000", "bid": 9.1, "bid_size": 135.0, "ask": 14.7, "ask_size": 210.0, "iv": 1.1194, "open_interest": 32.0, "volume": 30.0, "delta": 0.3247, "gamma": 0.0057, "vega": 0.2053, "theta": -0.448, "rho": 0.0437, "theo": 11.3508, "change": -0.3, "open": 2.9, "high": 11.0, "low": 2.9, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:23:04", "percent_change": -2.65486, "prev_day_close": 11.2999997138977}, {"option": "CRDO260828P00260000", "bid": 50.1, "bid_size": 41.0, "ask": 56.9, "ask_size": 59.0, "iv": 1.1388, "open_interest": 7.0, "volume": 1.0, "delta": -0.6767, "gamma": 0.0058, "vega": 0.2048, "theta": -0.4448, "rho": -0.111, "theo": 52.5517, "change": 8.6, "open": 67.45, "high": 67.45, "low": 67.45, "tick": "up", "last_trade_price": 67.45, "last_trade_time": "2026-08-03T09:51:03", "percent_change": 14.6134, "prev_day_close": 58.8500003814697}, {"option": "CRDO260828C00265000", "bid": 6.0, "bid_size": 151.0, "ask": 13.4, "ask_size": 164.0, "iv": 1.0642, "open_interest": 17.0, "volume": 4.0, "delta": 0.3008, "gamma": 0.0056, "vega": 0.1987, "theta": -0.4324, "rho": 0.0407, "theo": 10.2264, "change": -0.25, "open": 7.6, "high": 9.7, "low": 7.6, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:15:26", "percent_change": -2.51256, "prev_day_close": 9.95000004768372}, {"option": "CRDO260828P00265000", "bid": 54.6, "bid_size": 37.0, "ask": 59.2, "ask_size": 45.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0056, "vega": 0.1977, "theta": -0.4286, "rho": -0.1122, "theo": 56.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0000019073486}, {"option": "CRDO260828C00270000", "bid": 7.1, "bid_size": 135.0, "ask": 10.5, "ask_size": 98.0, "iv": 1.068, "open_interest": 14.0, "volume": 13.0, "delta": 0.2781, "gamma": 0.0054, "vega": 0.1914, "theta": -0.4156, "rho": 0.0377, "theo": 9.2021, "change": 1.0, "open": 5.5, "high": 9.3, "low": 5.5, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T15:34:36", "percent_change": 12.2699, "prev_day_close": 8.14999985694885}, {"option": "CRDO260828P00270000", "bid": 58.8, "bid_size": 19.0, "ask": 63.2, "ask_size": 44.0, "iv": 1.1206, "open_interest": 4.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0054, "vega": 0.1908, "theta": -0.4112, "rho": -0.1178, "theo": 60.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-07-30T10:15:32", "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "CRDO260828C00275000", "bid": 6.4, "bid_size": 94.0, "ask": 11.7, "ask_size": 235.0, "iv": 1.1296, "open_interest": 39.0, "volume": 6.0, "delta": 0.2566, "gamma": 0.0052, "vega": 0.1837, "theta": -0.3981, "rho": 0.0349, "theo": 8.2718, "change": -1.78, "open": 6.65, "high": 6.65, "low": 5.92, "tick": "no_change", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T11:29:53", "percent_change": -23.1169, "prev_day_close": 7.70000004768372}, {"option": "CRDO260828P00275000", "bid": 62.6, "bid_size": 32.0, "ask": 66.8, "ask_size": 20.0, "iv": 1.1006, "open_interest": 4.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0052, "vega": 0.1824, "theta": -0.3932, "rho": -0.1168, "theo": 64.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.97, "last_trade_time": "2026-07-30T12:23:56", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "CRDO260828C00280000", "bid": 5.6, "bid_size": 170.0, "ask": 8.8, "ask_size": 148.0, "iv": 1.0732, "open_interest": 162.0, "volume": 17.0, "delta": 0.2364, "gamma": 0.0049, "vega": 0.1759, "theta": -0.38, "rho": 0.0323, "theo": 7.4272, "change": 0.5, "open": 2.3, "high": 7.1, "low": 2.3, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T14:36:08", "percent_change": 7.57576, "prev_day_close": 6.59999990463257}, {"option": "CRDO260828P00280000", "bid": 66.6, "bid_size": 31.0, "ask": 71.9, "ask_size": 26.0, "iv": 1.1221, "open_interest": 7.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.005, "vega": 0.1745, "theta": -0.3744, "rho": -0.1199, "theo": 68.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.11, "last_trade_time": "2026-07-24T10:04:04", "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "CRDO260828C00285000", "bid": 5.1, "bid_size": 127.0, "ask": 8.9, "ask_size": 214.0, "iv": 1.105, "open_interest": 39.0, "volume": 2.0, "delta": 0.2173, "gamma": 0.0047, "vega": 0.1676, "theta": -0.3615, "rho": 0.0298, "theo": 6.6624, "change": 0.43, "open": 4.5, "high": 6.18, "low": 4.5, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-08-03T15:42:58", "percent_change": 7.47826, "prev_day_close": 5.75}, {"option": "CRDO260828P00285000", "bid": 70.9, "bid_size": 30.0, "ask": 76.1, "ask_size": 20.0, "iv": 1.1235, "open_interest": 2.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0048, "vega": 0.1665, "theta": -0.3554, "rho": -0.1238, "theo": 72.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.96, "last_trade_time": "2026-07-27T11:34:31", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "CRDO260828C00290000", "bid": 4.4, "bid_size": 123.0, "ask": 9.5, "ask_size": 240.0, "iv": 1.144, "open_interest": 15.0, "volume": 7.0, "delta": 0.1995, "gamma": 0.0045, "vega": 0.1594, "theta": -0.3429, "rho": 0.0274, "theo": 5.9714, "change": -0.47, "open": 3.22, "high": 5.28, "low": 3.22, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-08-03T12:18:35", "percent_change": -8.17391, "prev_day_close": 5.75}, {"option": "CRDO260828P00290000", "bid": 75.1, "bid_size": 33.0, "ask": 80.6, "ask_size": 26.0, "iv": 1.1271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0045, "vega": 0.1569, "theta": -0.3362, "rho": -0.1208, "theo": 77.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "CRDO260828C00295000", "bid": 3.9, "bid_size": 110.0, "ask": 6.1, "ask_size": 27.0, "iv": 1.0595, "open_interest": 21.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0042, "vega": 0.1511, "theta": -0.3243, "rho": 0.0252, "theo": 5.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-31T14:12:28", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CRDO260828P00295000", "bid": 79.2, "bid_size": 36.0, "ask": 84.2, "ask_size": 15.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0043, "vega": 0.1492, "theta": -0.317, "rho": -0.1239, "theo": 81.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "CRDO260828C00300000", "bid": 2.25, "bid_size": 217.0, "ask": 5.4, "ask_size": 204.0, "iv": 1.0114, "open_interest": 269.0, "volume": 12.0, "delta": 0.1674, "gamma": 0.004, "vega": 0.1427, "theta": -0.3058, "rho": 0.0231, "theo": 4.7845, "change": -0.05, "open": 2.88, "high": 5.0, "low": 2.64, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -1.05263, "prev_day_close": 4.75}, {"option": "CRDO260828P00300000", "bid": 82.1, "bid_size": 47.0, "ask": 89.2, "ask_size": 23.0, "iv": 1.0586, "open_interest": 42.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0041, "vega": 0.1411, "theta": -0.2981, "rho": -0.1267, "theo": 85.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.13, "last_trade_time": "2026-07-31T15:38:51", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "CRDO260828C00305000", "bid": 2.3, "bid_size": 114.0, "ask": 6.5, "ask_size": 155.0, "iv": 1.0902, "open_interest": 11.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0038, "vega": 0.1346, "theta": -0.2877, "rho": 0.0212, "theo": 4.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-28T10:58:20", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "CRDO260828P00305000", "bid": 88.5, "bid_size": 27.0, "ask": 94.0, "ask_size": 25.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0039, "vega": 0.1313, "theta": -0.2794, "rho": -0.1216, "theo": 90.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-07-16T12:48:04", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "CRDO260828C00310000", "bid": 2.5, "bid_size": 140.0, "ask": 4.5, "ask_size": 116.0, "iv": 1.0544, "open_interest": 11.0, "volume": 5.0, "delta": 0.1398, "gamma": 0.0036, "vega": 0.1267, "theta": -0.27, "rho": 0.0194, "theo": 3.8229, "change": -0.025, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T13:21:29", "percent_change": -0.709219, "prev_day_close": 3.52499997615814}, {"option": "CRDO260828P00310000", "bid": 93.0, "bid_size": 26.0, "ask": 98.6, "ask_size": 22.0, "iv": 1.1417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0036, "vega": 0.124, "theta": -0.261, "rho": -0.124, "theo": 95.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.850002288818}, {"option": "CRDO260828C00315000", "bid": 2.35, "bid_size": 81.0, "ask": 4.7, "ask_size": 121.0, "iv": 1.0893, "open_interest": 2.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0034, "vega": 0.1188, "theta": -0.2529, "rho": 0.0177, "theo": 3.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-07-16T09:55:04", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CRDO260828P00315000", "bid": 96.0, "bid_size": 27.0, "ask": 103.2, "ask_size": 27.0, "iv": 1.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0034, "vega": 0.1164, "theta": -0.2434, "rho": -0.1253, "theo": 99.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "CRDO260828C00320000", "bid": 2.1, "bid_size": 134.0, "ask": 6.8, "ask_size": 285.0, "iv": 1.1958, "open_interest": 43.0, "volume": 8.0, "delta": 0.1161, "gamma": 0.0031, "vega": 0.1112, "theta": -0.2363, "rho": 0.0162, "theo": 3.0476, "change": -0.1, "open": 2.8, "high": 3.1, "low": 2.75, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -3.125, "prev_day_close": 3.19999992847443}, {"option": "CRDO260828P00320000", "bid": 100.6, "bid_size": 21.0, "ask": 107.9, "ask_size": 28.0, "iv": 1.0797, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0032, "vega": 0.1071, "theta": -0.2262, "rho": -0.1191, "theo": 104.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "CRDO260828C00325000", "bid": 1.05, "bid_size": 126.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0288, "open_interest": 7.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0029, "vega": 0.104, "theta": -0.2203, "rho": 0.0148, "theo": 2.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-24T12:44:28", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CRDO260828P00325000", "bid": 106.9, "bid_size": 20.0, "ask": 112.4, "ask_size": 18.0, "iv": 1.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.003, "vega": 0.1003, "theta": -0.2095, "rho": -0.1202, "theo": 108.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.949996948242}, {"option": "CRDO260828C00330000", "bid": 0.05, "bid_size": 41.0, "ask": 5.2, "ask_size": 75.0, "iv": 1.0992, "open_interest": 1.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0027, "vega": 0.0969, "theta": -0.2051, "rho": 0.0134, "theo": 2.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-07-28T10:31:26", "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "CRDO260828P00330000", "bid": 110.0, "bid_size": 5.0, "ask": 117.1, "ask_size": 5.0, "iv": 1.0693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0028, "vega": 0.0935, "theta": -0.194, "rho": -0.121, "theo": 113.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "CRDO260828C00335000", "bid": 0.05, "bid_size": 37.0, "ask": 5.0, "ask_size": 72.0, "iv": 1.1176, "open_interest": 2.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0026, "vega": 0.0902, "theta": -0.1906, "rho": 0.0122, "theo": 2.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T11:52:17", "percent_change": 0.0, "prev_day_close": 2.77500000037253}, {"option": "CRDO260828P00335000", "bid": 115.1, "bid_size": 4.0, "ask": 121.9, "ask_size": 4.0, "iv": 1.0926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0026, "vega": 0.086, "theta": -0.1791, "rho": -0.1145, "theo": 118.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.7, "last_trade_time": "2026-07-17T12:51:23", "percent_change": 0.0, "prev_day_close": 125.700004577637}, {"option": "CRDO260828C00340000", "bid": 0.85, "bid_size": 28.0, "ask": 2.95, "ask_size": 58.0, "iv": 1.0756, "open_interest": 13.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0024, "vega": 0.0838, "theta": -0.1765, "rho": 0.0111, "theo": 1.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-07-30T15:27:25", "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "CRDO260828P00340000", "bid": 121.0, "bid_size": 4.0, "ask": 126.7, "ask_size": 4.0, "iv": 1.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0025, "vega": 0.0787, "theta": -0.1646, "rho": -0.1142, "theo": 123.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.499996185303}, {"option": "CRDO260828C00350000", "bid": 1.1, "bid_size": 66.0, "ask": 2.0, "ask_size": 52.0, "iv": 1.0816, "open_interest": 8.0, "volume": 0.0, "delta": 0.065, "gamma": 0.002, "vega": 0.072, "theta": -0.1512, "rho": 0.0091, "theo": 1.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-07-30T10:40:53", "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "CRDO260828P00350000", "bid": 130.7, "bid_size": 9.0, "ask": 136.3, "ask_size": 9.0, "iv": 1.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0021, "vega": 0.0672, "theta": -0.1388, "rho": -0.1094, "theo": 132.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "CRDO260828C00360000", "bid": 0.15, "bid_size": 140.0, "ask": 2.1, "ask_size": 173.0, "iv": 1.064, "open_interest": 25.0, "volume": 13.0, "delta": 0.0533, "gamma": 0.0018, "vega": 0.0617, "theta": -0.1288, "rho": 0.0075, "theo": 1.2093, "change": -1.275, "open": 0.94, "high": 1.25, "low": 0.94, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T14:35:37", "percent_change": -50.495, "prev_day_close": 2.52500000037253}, {"option": "CRDO260828P00360000", "bid": 140.4, "bid_size": 9.0, "ask": 146.0, "ask_size": 9.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0018, "vega": 0.0554, "theta": -0.1156, "rho": -0.0966, "theo": 142.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "CRDO260828C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 329.0, "iv": 1.2808, "open_interest": 4.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0015, "vega": 0.0525, "theta": -0.1094, "rho": 0.0062, "theo": 0.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-07-30T10:18:38", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CRDO260828P00370000", "bid": 150.0, "bid_size": 9.0, "ask": 155.9, "ask_size": 10.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0016, "vega": 0.0452, "theta": -0.0952, "rho": -0.0919, "theo": 152.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.800003051758}, {"option": "CRDO260828C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 338.0, "iv": 1.3341, "open_interest": 2.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0013, "vega": 0.0446, "theta": -0.0924, "rho": 0.005, "theo": 0.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-07-27T12:11:08", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "CRDO260828P00380000", "bid": 157.7, "bid_size": 5.0, "ask": 165.9, "ask_size": 5.0, "iv": 0.9676, "open_interest": 1.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0014, "vega": 0.035, "theta": -0.0784, "rho": -0.0761, "theo": 162.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.28, "last_trade_time": "2026-07-30T13:02:55", "percent_change": 0.0, "prev_day_close": 169.550003051758}, {"option": "CRDO260828C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 364.0, "iv": 1.3095, "open_interest": 23.0, "volume": 1.0, "delta": 0.029, "gamma": 0.0011, "vega": 0.0375, "theta": -0.0776, "rho": 0.0041, "theo": 0.6012, "change": -1.45, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:14:17", "percent_change": -61.7021, "prev_day_close": 2.34999990463257}, {"option": "CRDO260828P00390000", "bid": 168.4, "bid_size": 5.0, "ask": 175.8, "ask_size": 5.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0012, "vega": 0.0283, "theta": -0.062, "rho": -0.0704, "theo": 171.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.13, "last_trade_time": "2026-07-30T13:02:55", "percent_change": 0.0, "prev_day_close": 179.550003051758}, {"option": "CRDO260828C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 335.0, "iv": 1.4118, "open_interest": 3.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0009, "vega": 0.0317, "theta": -0.0652, "rho": 0.0034, "theo": 0.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-07-16T15:58:50", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CRDO260828P00400000", "bid": 177.8, "bid_size": 5.0, "ask": 185.8, "ask_size": 5.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0011, "vega": 0.0196, "theta": -0.0467, "rho": -0.0515, "theo": 181.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-07-13T15:30:02", "percent_change": 0.0, "prev_day_close": 189.549995422363}, {"option": "CRDO260828C00410000", "bid": 0.05, "bid_size": 115.0, "ask": 0.55, "ask_size": 17.0, "iv": 1.0483, "open_interest": 20.0, "volume": 13.0, "delta": 0.0192, "gamma": 0.0008, "vega": 0.0265, "theta": -0.0544, "rho": 0.0027, "theo": 0.3774, "change": -0.525, "open": 0.53, "high": 0.53, "low": 0.05, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:56:36", "percent_change": -56.7568, "prev_day_close": 0.925000011920929}, {"option": "CRDO260828P00410000", "bid": 188.5, "bid_size": 5.0, "ask": 195.7, "ask_size": 5.0, "iv": 1.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0009, "vega": 0.0151, "theta": -0.031, "rho": -0.0305, "theo": 191.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.5, "last_trade_time": "2026-07-13T15:29:57", "percent_change": 0.0, "prev_day_close": 199.450004577637}, {"option": "CRDO260904C00110000", "bid": 106.1, "bid_size": 10.0, "ask": 113.2, "ask_size": 9.0, "iv": 1.4246, "open_interest": 1.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0008, "vega": 0.0479, "theta": -0.0929, "rho": 0.0699, "theo": 109.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.45, "last_trade_time": "2026-07-31T15:02:33", "percent_change": 0.0, "prev_day_close": 103.100002288818}, {"option": "CRDO260904P00110000", "bid": 0.6, "bid_size": 123.0, "ask": 2.05, "ask_size": 122.0, "iv": 1.4119, "open_interest": 2.0, "volume": 4.0, "delta": -0.0333, "gamma": 0.0008, "vega": 0.0479, "theta": -0.1042, "rho": -0.0076, "theo": 1.3862, "change": -0.21, "open": 1.69, "high": 2.09, "low": 1.69, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-08-03T13:08:59", "percent_change": -9.13043, "prev_day_close": 2.29999995231628}, {"option": "CRDO260904C00115000", "bid": 101.4, "bid_size": 12.0, "ask": 108.5, "ask_size": 11.0, "iv": 1.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.001, "vega": 0.0559, "theta": -0.1095, "rho": 0.0749, "theo": 104.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "CRDO260904P00115000", "bid": 0.35, "bid_size": 145.0, "ask": 3.6, "ask_size": 158.0, "iv": 1.4524, "open_interest": 2.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.001, "vega": 0.0558, "theta": -0.1202, "rho": -0.0092, "theo": 1.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-30T10:16:18", "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "CRDO260904C00120000", "bid": 97.0, "bid_size": 9.0, "ask": 103.9, "ask_size": 9.0, "iv": 1.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0011, "vega": 0.0647, "theta": -0.1274, "rho": 0.08, "theo": 100.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "CRDO260904P00120000", "bid": 1.15, "bid_size": 134.0, "ask": 2.6, "ask_size": 151.0, "iv": 1.3537, "open_interest": 10.0, "volume": 2.0, "delta": -0.0482, "gamma": 0.0011, "vega": 0.0647, "theta": -0.1378, "rho": -0.0109, "theo": 2.08, "change": -0.4, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T12:52:56", "percent_change": -16.6667, "prev_day_close": 2.40000003576279}, {"option": "CRDO260904C00125000", "bid": 92.3, "bid_size": 9.0, "ask": 99.4, "ask_size": 9.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0013, "vega": 0.0743, "theta": -0.1465, "rho": 0.0841, "theo": 95.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "CRDO260904P00125000", "bid": 1.5, "bid_size": 64.0, "ask": 3.9, "ask_size": 128.0, "iv": 1.3936, "open_interest": 0.0, "volume": 14.0, "delta": -0.0573, "gamma": 0.0013, "vega": 0.0742, "theta": -0.1564, "rho": -0.0131, "theo": 2.519, "change": -0.975, "open": 3.57, "high": 3.57, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T13:27:22", "percent_change": -27.6596, "prev_day_close": 3.52499994635582}, {"option": "CRDO260904C00130000", "bid": 87.9, "bid_size": 22.0, "ask": 95.0, "ask_size": 13.0, "iv": 1.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0015, "vega": 0.0845, "theta": -0.1668, "rho": 0.0887, "theo": 91.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "CRDO260904P00130000", "bid": 0.9, "bid_size": 132.0, "ask": 4.4, "ask_size": 134.0, "iv": 1.3067, "open_interest": 4.0, "volume": 12.0, "delta": -0.0676, "gamma": 0.0015, "vega": 0.0845, "theta": -0.1762, "rho": -0.0155, "theo": 3.0314, "change": -0.68, "open": 3.35, "high": 3.73, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-08-03T13:08:59", "percent_change": -18.1333, "prev_day_close": 3.75000011920929}, {"option": "CRDO260904C00135000", "bid": 83.5, "bid_size": 12.0, "ask": 90.7, "ask_size": 11.0, "iv": 1.3526, "open_interest": 1.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0017, "vega": 0.0954, "theta": -0.1881, "rho": 0.0919, "theo": 86.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-07-29T10:40:09", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "CRDO260904P00135000", "bid": 2.05, "bid_size": 114.0, "ask": 5.1, "ask_size": 140.0, "iv": 1.3336, "open_interest": 53.0, "volume": 5.0, "delta": -0.0791, "gamma": 0.0017, "vega": 0.0952, "theta": -0.197, "rho": -0.0181, "theo": 3.6244, "change": 1.0, "open": 5.01, "high": 5.01, "low": 4.3, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T11:34:20", "percent_change": 29.4118, "prev_day_close": 3.40000009536743}, {"option": "CRDO260904C00140000", "bid": 79.0, "bid_size": 9.0, "ask": 86.4, "ask_size": 9.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0019, "vega": 0.1066, "theta": -0.2101, "rho": 0.0957, "theo": 82.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "CRDO260904P00140000", "bid": 3.1, "bid_size": 98.0, "ask": 5.3, "ask_size": 96.0, "iv": 1.3152, "open_interest": 29.0, "volume": 8.0, "delta": -0.0918, "gamma": 0.0019, "vega": 0.1064, "theta": -0.2186, "rho": -0.0212, "theo": 4.3042, "change": -0.85, "open": 6.5, "high": 6.5, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T13:47:30", "percent_change": -16.1905, "prev_day_close": 5.25}, {"option": "CRDO260904C00145000", "bid": 75.0, "bid_size": 44.0, "ask": 80.9, "ask_size": 31.0, "iv": 1.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0022, "vega": 0.1184, "theta": -0.2327, "rho": 0.0979, "theo": 78.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "CRDO260904P00145000", "bid": 3.7, "bid_size": 67.0, "ask": 7.3, "ask_size": 149.0, "iv": 1.3476, "open_interest": 6.0, "volume": 2.0, "delta": -0.1059, "gamma": 0.0022, "vega": 0.1183, "theta": -0.2407, "rho": -0.0242, "theo": 5.0791, "change": 0.0, "open": 6.3, "high": 6.3, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T10:45:46", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CRDO260904C00150000", "bid": 70.6, "bid_size": 46.0, "ask": 78.0, "ask_size": 60.0, "iv": 1.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0024, "vega": 0.1303, "theta": -0.2556, "rho": 0.1005, "theo": 74.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "CRDO260904P00150000", "bid": 4.0, "bid_size": 124.0, "ask": 6.7, "ask_size": 110.0, "iv": 1.2531, "open_interest": 10.0, "volume": 6.0, "delta": -0.1212, "gamma": 0.0024, "vega": 0.1301, "theta": -0.2632, "rho": -0.0279, "theo": 5.9558, "change": -0.77, "open": 7.9, "high": 9.0, "low": 5.72, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-08-03T15:42:37", "percent_change": -11.7557, "prev_day_close": 6.54999995231628}, {"option": "CRDO260904C00155000", "bid": 66.6, "bid_size": 49.0, "ask": 74.0, "ask_size": 65.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0026, "vega": 0.1424, "theta": -0.2785, "rho": 0.1019, "theo": 70.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.4, "last_trade_time": "2026-07-31T14:54:56", "percent_change": 0.0, "prev_day_close": 64.9999980926514}, {"option": "CRDO260904P00155000", "bid": 5.3, "bid_size": 100.0, "ask": 8.0, "ask_size": 48.0, "iv": 1.269, "open_interest": 15.0, "volume": 4.0, "delta": -0.1378, "gamma": 0.0026, "vega": 0.1424, "theta": -0.2857, "rho": -0.0315, "theo": 6.9411, "change": -1.62, "open": 9.5, "high": 9.5, "low": 6.78, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-08-03T15:42:37", "percent_change": -19.2857, "prev_day_close": 8.39999985694885}, {"option": "CRDO260904C00160000", "bid": 62.8, "bid_size": 56.0, "ask": 70.3, "ask_size": 53.0, "iv": 1.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0029, "vega": 0.1546, "theta": -0.3012, "rho": 0.1034, "theo": 66.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "CRDO260904P00160000", "bid": 6.3, "bid_size": 133.0, "ask": 9.0, "ask_size": 71.0, "iv": 1.2534, "open_interest": 14.0, "volume": 14.0, "delta": -0.1558, "gamma": 0.0029, "vega": 0.1546, "theta": -0.3081, "rho": -0.0358, "theo": 8.0485, "change": -0.37, "open": 10.7, "high": 10.7, "low": 8.98, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-08-03T12:27:30", "percent_change": -3.95722, "prev_day_close": 9.34999990463257}, {"option": "CRDO260904C00165000", "bid": 60.2, "bid_size": 56.0, "ask": 66.4, "ask_size": 57.0, "iv": 1.3051, "open_interest": 4.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0031, "vega": 0.1665, "theta": -0.3235, "rho": 0.1039, "theo": 62.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-07-31T09:59:52", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "CRDO260904P00165000", "bid": 6.0, "bid_size": 129.0, "ask": 10.5, "ask_size": 108.0, "iv": 1.2078, "open_interest": 29.0, "volume": 29.0, "delta": -0.1748, "gamma": 0.0031, "vega": 0.1666, "theta": -0.3299, "rho": -0.0399, "theo": 9.2704, "change": -1.9, "open": 12.5, "high": 12.5, "low": 9.3, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T14:24:51", "percent_change": -16.8142, "prev_day_close": 11.2999997138977}, {"option": "CRDO260904C00170000", "bid": 55.4, "bid_size": 56.0, "ask": 63.0, "ask_size": 59.0, "iv": 1.268, "open_interest": 1.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0034, "vega": 0.1782, "theta": -0.345, "rho": 0.1045, "theo": 59.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.42, "last_trade_time": "2026-07-28T12:11:53", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "CRDO260904P00170000", "bid": 7.1, "bid_size": 134.0, "ask": 13.7, "ask_size": 146.0, "iv": 1.2489, "open_interest": 37.0, "volume": 22.0, "delta": -0.195, "gamma": 0.0034, "vega": 0.1782, "theta": -0.351, "rho": -0.0448, "theo": 10.6192, "change": -1.5, "open": 14.3, "high": 14.3, "low": 11.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T13:23:50", "percent_change": -11.811, "prev_day_close": 12.6999998092651}, {"option": "CRDO260904C00175000", "bid": 53.1, "bid_size": 56.0, "ask": 59.6, "ask_size": 72.0, "iv": 1.2939, "open_interest": 102.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0036, "vega": 0.1894, "theta": -0.3656, "rho": 0.1041, "theo": 55.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-07-30T15:41:11", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "CRDO260904P00175000", "bid": 10.7, "bid_size": 38.0, "ask": 13.3, "ask_size": 48.0, "iv": 1.248, "open_interest": 12.0, "volume": 62.0, "delta": -0.2162, "gamma": 0.0036, "vega": 0.1894, "theta": -0.3711, "rho": -0.0501, "theo": 12.0979, "change": -1.8, "open": 12.25, "high": 12.25, "low": 12.2, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:19:51", "percent_change": -12.8571, "prev_day_close": 14.0}, {"option": "CRDO260904C00180000", "bid": 49.4, "bid_size": 63.0, "ask": 54.8, "ask_size": 24.0, "iv": 1.2404, "open_interest": 12.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0038, "vega": 0.2001, "theta": -0.3849, "rho": 0.1037, "theo": 52.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.79, "last_trade_time": "2026-07-31T11:43:31", "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "CRDO260904P00180000", "bid": 11.0, "bid_size": 119.0, "ask": 15.8, "ask_size": 110.0, "iv": 1.23, "open_interest": 23.0, "volume": 5.0, "delta": -0.2383, "gamma": 0.0038, "vega": 0.2002, "theta": -0.3899, "rho": -0.0547, "theo": 13.7113, "change": -2.75, "open": 18.13, "high": 18.55, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:26:36", "percent_change": -16.8196, "prev_day_close": 16.3499999046326}, {"option": "CRDO260904C00185000", "bid": 46.1, "bid_size": 76.0, "ask": 51.6, "ask_size": 42.0, "iv": 1.2328, "open_interest": 151.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.004, "vega": 0.2101, "theta": -0.4028, "rho": 0.1026, "theo": 48.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.52, "last_trade_time": "2026-07-31T11:58:31", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "CRDO260904P00185000", "bid": 12.4, "bid_size": 130.0, "ask": 17.7, "ask_size": 94.0, "iv": 1.219, "open_interest": 19.0, "volume": 5.0, "delta": -0.2613, "gamma": 0.004, "vega": 0.2102, "theta": -0.4074, "rho": -0.0602, "theo": 15.4616, "change": -2.75, "open": 21.1, "high": 21.1, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T14:13:14", "percent_change": -15.1515, "prev_day_close": 18.1499996185303}, {"option": "CRDO260904C00190000", "bid": 42.9, "bid_size": 61.0, "ask": 48.7, "ask_size": 45.0, "iv": 1.2286, "open_interest": 5.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0042, "vega": 0.2193, "theta": -0.4191, "rho": 0.1014, "theo": 45.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-07-30T10:19:04", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "CRDO260904P00190000", "bid": 13.5, "bid_size": 127.0, "ask": 20.7, "ask_size": 146.0, "iv": 1.2208, "open_interest": 29.0, "volume": 8.0, "delta": -0.2849, "gamma": 0.0042, "vega": 0.2195, "theta": -0.4232, "rho": -0.0652, "theo": 17.3499, "change": -1.6, "open": 20.0, "high": 20.5, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T13:12:10", "percent_change": -8.0, "prev_day_close": 20.0}, {"option": "CRDO260904C00195000", "bid": 40.0, "bid_size": 53.0, "ask": 45.6, "ask_size": 42.0, "iv": 1.2208, "open_interest": 2.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0044, "vega": 0.2277, "theta": -0.4336, "rho": 0.0995, "theo": 42.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.94, "last_trade_time": "2026-07-30T10:33:36", "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CRDO260904P00195000", "bid": 15.6, "bid_size": 131.0, "ask": 23.3, "ask_size": 137.0, "iv": 1.2294, "open_interest": 6.0, "volume": 1.0, "delta": -0.3092, "gamma": 0.0044, "vega": 0.2278, "theta": -0.4373, "rho": -0.0711, "theo": 19.3789, "change": -3.45, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T13:48:50", "percent_change": -15.0327, "prev_day_close": 22.9500007629395}, {"option": "CRDO260904C00200000", "bid": 36.1, "bid_size": 80.0, "ask": 43.2, "ask_size": 80.0, "iv": 1.2012, "open_interest": 15.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0046, "vega": 0.235, "theta": -0.4463, "rho": 0.0976, "theo": 40.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-07-30T10:27:55", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "CRDO260904P00200000", "bid": 18.6, "bid_size": 90.0, "ask": 24.3, "ask_size": 132.0, "iv": 1.2166, "open_interest": 16.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0046, "vega": 0.2351, "theta": -0.4495, "rho": -0.0774, "theo": 21.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.44, "last_trade_time": "2026-07-31T13:42:44", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "CRDO260904C00205000", "bid": 34.4, "bid_size": 117.0, "ask": 40.4, "ask_size": 82.0, "iv": 1.2142, "open_interest": 3.0, "volume": 2.0, "delta": 0.6396, "gamma": 0.0047, "vega": 0.2414, "theta": -0.457, "rho": 0.0954, "theo": 37.433, "change": -5.15, "open": 28.7, "high": 29.3, "low": 28.7, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T10:27:32", "percent_change": -14.9492, "prev_day_close": 34.4499988555908}, {"option": "CRDO260904P00205000", "bid": 21.2, "bid_size": 67.0, "ask": 27.6, "ask_size": 125.0, "iv": 1.2381, "open_interest": 10.0, "volume": 1.0, "delta": -0.359, "gamma": 0.0047, "vega": 0.2415, "theta": -0.4597, "rho": -0.0825, "theo": 23.8561, "change": -3.9, "open": 23.4, "high": 23.4, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-08-03T14:39:45", "percent_change": -14.2857, "prev_day_close": 27.2999992370605}, {"option": "CRDO260904C00210000", "bid": 31.0, "bid_size": 106.0, "ask": 37.9, "ask_size": 123.0, "iv": 1.1928, "open_interest": 4.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0048, "vega": 0.2467, "theta": -0.4657, "rho": 0.0927, "theo": 34.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.28, "last_trade_time": "2026-07-31T13:06:24", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "CRDO260904P00210000", "bid": 23.0, "bid_size": 105.0, "ask": 30.4, "ask_size": 133.0, "iv": 1.227, "open_interest": 15.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0049, "vega": 0.2468, "theta": -0.4679, "rho": -0.088, "theo": 26.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-07-31T15:55:07", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "CRDO260904C00215000", "bid": 29.8, "bid_size": 86.0, "ask": 35.7, "ask_size": 148.0, "iv": 1.2167, "open_interest": 8.0, "volume": 2.0, "delta": 0.5891, "gamma": 0.005, "vega": 0.2509, "theta": -0.4724, "rho": 0.0902, "theo": 32.494, "change": -7.76, "open": 24.3, "high": 24.3, "low": 21.44, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-08-03T09:32:15", "percent_change": -26.5753, "prev_day_close": 29.1999988555908}, {"option": "CRDO260904P00215000", "bid": 25.3, "bid_size": 73.0, "ask": 31.2, "ask_size": 82.0, "iv": 1.1812, "open_interest": 12.0, "volume": 10.0, "delta": -0.4095, "gamma": 0.005, "vega": 0.251, "theta": -0.4742, "rho": -0.0934, "theo": 28.8849, "change": -0.43, "open": 32.12, "high": 32.12, "low": 31.82, "tick": "down", "last_trade_price": 31.82, "last_trade_time": "2026-08-03T12:06:29", "percent_change": -1.33333, "prev_day_close": 32.2499990463257}, {"option": "CRDO260904C00220000", "bid": 29.1, "bid_size": 12.0, "ask": 32.8, "ask_size": 140.0, "iv": 1.231, "open_interest": 12.0, "volume": 5.0, "delta": 0.5639, "gamma": 0.005, "vega": 0.2541, "theta": -0.477, "rho": 0.0872, "theo": 30.2253, "change": -0.15, "open": 23.0, "high": 27.5, "low": 23.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-08-03T13:28:01", "percent_change": -0.542494, "prev_day_close": 27.6499996185303}, {"option": "CRDO260904P00220000", "bid": 27.6, "bid_size": 124.0, "ask": 36.0, "ask_size": 39.0, "iv": 1.2103, "open_interest": 106.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.005, "vega": 0.2542, "theta": -0.4784, "rho": -0.0998, "theo": 31.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.11, "last_trade_time": "2026-07-31T12:57:22", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "CRDO260904C00225000", "bid": 24.7, "bid_size": 139.0, "ask": 31.2, "ask_size": 105.0, "iv": 1.1934, "open_interest": 1.0, "volume": 3.0, "delta": 0.5389, "gamma": 0.0051, "vega": 0.2562, "theta": -0.4797, "rho": 0.0842, "theo": 28.0876, "change": 1.73, "open": 22.82, "high": 27.43, "low": 22.82, "tick": "up", "last_trade_price": 27.43, "last_trade_time": "2026-08-03T14:46:12", "percent_change": 6.73152, "prev_day_close": 25.6999998092651}, {"option": "CRDO260904P00225000", "bid": 30.5, "bid_size": 59.0, "ask": 37.7, "ask_size": 71.0, "iv": 1.1851, "open_interest": 4.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0051, "vega": 0.2563, "theta": -0.4806, "rho": -0.1054, "theo": 34.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.41, "last_trade_time": "2026-07-30T13:08:38", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "CRDO260904C00230000", "bid": 22.7, "bid_size": 133.0, "ask": 29.1, "ask_size": 136.0, "iv": 1.1886, "open_interest": 59.0, "volume": 42.0, "delta": 0.5141, "gamma": 0.0051, "vega": 0.2573, "theta": -0.4806, "rho": 0.0812, "theo": 26.0753, "change": 1.6, "open": 15.6, "high": 27.0, "low": 15.6, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-08-03T14:30:17", "percent_change": 6.65281, "prev_day_close": 24.0500001907349}, {"option": "CRDO260904P00230000", "bid": 33.6, "bid_size": 55.0, "ask": 41.6, "ask_size": 87.0, "iv": 1.2022, "open_interest": 9.0, "volume": 1.0, "delta": -0.4848, "gamma": 0.0051, "vega": 0.2573, "theta": -0.481, "rho": -0.1103, "theo": 37.4232, "change": 7.36, "open": 48.01, "high": 48.01, "low": 48.01, "tick": "down", "last_trade_price": 48.01, "last_trade_time": "2026-08-03T09:55:52", "percent_change": 18.1058, "prev_day_close": 40.6499996185303}, {"option": "CRDO260904C00235000", "bid": 20.7, "bid_size": 103.0, "ask": 26.7, "ask_size": 99.0, "iv": 1.1733, "open_interest": 3.0, "volume": 20.0, "delta": 0.4897, "gamma": 0.0051, "vega": 0.2573, "theta": -0.4795, "rho": 0.0779, "theo": 24.1856, "change": 2.4, "open": 23.95, "high": 24.0, "low": 23.95, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:50:28", "percent_change": 11.1111, "prev_day_close": 21.6000003814697}, {"option": "CRDO260904P00235000", "bid": 37.1, "bid_size": 47.0, "ask": 43.4, "ask_size": 40.0, "iv": 1.1817, "open_interest": 8.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.0052, "vega": 0.2574, "theta": -0.4795, "rho": -0.1165, "theo": 40.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.41, "last_trade_time": "2026-07-29T10:40:15", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "CRDO260904C00240000", "bid": 19.8, "bid_size": 73.0, "ask": 26.0, "ask_size": 143.0, "iv": 1.2082, "open_interest": 21.0, "volume": 11.0, "delta": 0.4657, "gamma": 0.0051, "vega": 0.2565, "theta": -0.4768, "rho": 0.0748, "theo": 22.4147, "change": -1.45, "open": 18.9, "high": 18.9, "low": 18.8, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T11:41:45", "percent_change": -7.16049, "prev_day_close": 20.25}, {"option": "CRDO260904P00240000", "bid": 41.2, "bid_size": 50.0, "ask": 46.4, "ask_size": 61.0, "iv": 1.1918, "open_interest": 4.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0052, "vega": 0.2565, "theta": -0.4763, "rho": -0.1218, "theo": 43.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-07-31T10:57:29", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "CRDO260904C00245000", "bid": 17.2, "bid_size": 131.0, "ask": 23.2, "ask_size": 79.0, "iv": 1.1648, "open_interest": 24.0, "volume": 26.0, "delta": 0.4423, "gamma": 0.0051, "vega": 0.2547, "theta": -0.4725, "rho": 0.0716, "theo": 20.756, "change": 1.95, "open": 18.4, "high": 20.5, "low": 18.3, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:50:28", "percent_change": 10.5121, "prev_day_close": 18.5500001907349}, {"option": "CRDO260904P00245000", "bid": 43.6, "bid_size": 43.0, "ask": 49.8, "ask_size": 71.0, "iv": 1.1724, "open_interest": 2.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0051, "vega": 0.2545, "theta": -0.4715, "rho": -0.1261, "theo": 47.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.27, "last_trade_time": "2026-07-29T14:32:18", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "CRDO260904C00250000", "bid": 15.6, "bid_size": 143.0, "ask": 22.2, "ask_size": 146.0, "iv": 1.1721, "open_interest": 56.0, "volume": 33.0, "delta": 0.4194, "gamma": 0.0051, "vega": 0.2521, "theta": -0.4667, "rho": 0.0683, "theo": 19.206, "change": 1.76, "open": 14.33, "high": 19.11, "low": 14.0, "tick": "up", "last_trade_price": 19.11, "last_trade_time": "2026-08-03T15:20:33", "percent_change": 10.1441, "prev_day_close": 17.3499999046326}, {"option": "CRDO260904P00250000", "bid": 46.5, "bid_size": 105.0, "ask": 53.1, "ask_size": 55.0, "iv": 1.1563, "open_interest": 14.0, "volume": 1.0, "delta": -0.5798, "gamma": 0.0051, "vega": 0.252, "theta": -0.4653, "rho": -0.1317, "theo": 50.5026, "change": -1.3, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-08-03T12:40:06", "percent_change": -2.35081, "prev_day_close": 55.2999992370606}, {"option": "CRDO260904C00255000", "bid": 14.4, "bid_size": 105.0, "ask": 20.6, "ask_size": 89.0, "iv": 1.1716, "open_interest": 11.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.005, "vega": 0.2488, "theta": -0.4595, "rho": 0.0652, "theo": 17.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-30T10:04:48", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "CRDO260904P00255000", "bid": 50.2, "bid_size": 55.0, "ask": 58.1, "ask_size": 55.0, "iv": 1.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.005, "vega": 0.2486, "theta": -0.4577, "rho": -0.1362, "theo": 54.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "CRDO260904C00260000", "bid": 12.8, "bid_size": 141.0, "ask": 19.2, "ask_size": 161.0, "iv": 1.1631, "open_interest": 34.0, "volume": 2.0, "delta": 0.3758, "gamma": 0.0049, "vega": 0.2448, "theta": -0.4512, "rho": 0.0621, "theo": 16.4121, "change": 1.45, "open": 9.9, "high": 15.9, "low": 9.9, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T15:17:36", "percent_change": 10.0346, "prev_day_close": 14.4500002861023}, {"option": "CRDO260904P00260000", "bid": 53.6, "bid_size": 65.0, "ask": 60.7, "ask_size": 60.0, "iv": 1.158, "open_interest": 1.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.005, "vega": 0.2443, "theta": -0.4489, "rho": -0.1398, "theo": 57.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.3, "last_trade_time": "2026-07-29T14:48:23", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "CRDO260904C00265000", "bid": 11.5, "bid_size": 166.0, "ask": 18.0, "ask_size": 117.0, "iv": 1.1611, "open_interest": 14.0, "volume": 2.0, "delta": 0.355, "gamma": 0.0048, "vega": 0.2401, "theta": -0.4418, "rho": 0.0589, "theo": 15.1572, "change": 1.0, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T12:17:43", "percent_change": 7.69231, "prev_day_close": 13.0}, {"option": "CRDO260904P00265000", "bid": 59.1, "bid_size": 44.0, "ask": 64.0, "ask_size": 60.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0049, "vega": 0.2398, "theta": -0.439, "rho": -0.145, "theo": 61.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "CRDO260904C00270000", "bid": 10.3, "bid_size": 155.0, "ask": 17.2, "ask_size": 148.0, "iv": 1.1662, "open_interest": 37.0, "volume": 171.0, "delta": 0.335, "gamma": 0.0048, "vega": 0.2349, "theta": -0.4314, "rho": 0.0559, "theo": 13.9914, "change": 0.65, "open": 9.27, "high": 12.9, "low": 8.9, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T13:01:24", "percent_change": 5.39419, "prev_day_close": 12.0500001907349}, {"option": "CRDO260904P00270000", "bid": 61.2, "bid_size": 74.0, "ask": 68.7, "ask_size": 52.0, "iv": 1.1639, "open_interest": 1.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0048, "vega": 0.2345, "theta": -0.4283, "rho": -0.1481, "theo": 65.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-07-30T11:34:06", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "CRDO260904C00275000", "bid": 9.6, "bid_size": 108.0, "ask": 15.7, "ask_size": 154.0, "iv": 1.1636, "open_interest": 10.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0046, "vega": 0.2294, "theta": -0.4203, "rho": 0.053, "theo": 12.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.34, "last_trade_time": "2026-07-31T09:38:36", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CRDO260904P00275000", "bid": 65.1, "bid_size": 55.0, "ask": 71.5, "ask_size": 59.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0047, "vega": 0.2291, "theta": -0.4167, "rho": -0.1529, "theo": 69.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3999977111816}, {"option": "CRDO260904C00280000", "bid": 9.2, "bid_size": 129.0, "ask": 14.7, "ask_size": 183.0, "iv": 1.1756, "open_interest": 21.0, "volume": 22.0, "delta": 0.2974, "gamma": 0.0045, "vega": 0.2233, "theta": -0.4085, "rho": 0.0501, "theo": 11.9034, "change": 1.75, "open": 7.27, "high": 12.3, "low": 7.27, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:42:56", "percent_change": 16.5877, "prev_day_close": 10.5500001907349}, {"option": "CRDO260904P00280000", "bid": 69.8, "bid_size": 34.0, "ask": 75.4, "ask_size": 48.0, "iv": 1.1492, "open_interest": 6.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0046, "vega": 0.2226, "theta": -0.4045, "rho": -0.1553, "theo": 73.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.15, "last_trade_time": "2026-07-28T11:01:25", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "CRDO260904C00285000", "bid": 9.2, "bid_size": 64.0, "ask": 12.8, "ask_size": 134.0, "iv": 1.1736, "open_interest": 24.0, "volume": 1.0, "delta": 0.2798, "gamma": 0.0044, "vega": 0.2169, "theta": -0.3962, "rho": 0.0473, "theo": 10.9728, "change": 0.3, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T11:04:45", "percent_change": 3.33334, "prev_day_close": 8.99999976158142}, {"option": "CRDO260904P00285000", "bid": 73.5, "bid_size": 39.0, "ask": 80.8, "ask_size": 35.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0044, "vega": 0.2161, "theta": -0.3917, "rho": -0.1578, "theo": 77.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "CRDO260904C00290000", "bid": 7.1, "bid_size": 158.0, "ask": 13.0, "ask_size": 181.0, "iv": 1.1683, "open_interest": 22.0, "volume": 5.0, "delta": 0.263, "gamma": 0.0043, "vega": 0.2103, "theta": -0.3834, "rho": 0.0447, "theo": 10.1113, "change": 1.75, "open": 9.7, "high": 10.0, "low": 9.7, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T13:54:44", "percent_change": 21.2121, "prev_day_close": 8.25}, {"option": "CRDO260904P00290000", "bid": 78.8, "bid_size": 16.0, "ask": 84.3, "ask_size": 41.0, "iv": 1.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0043, "vega": 0.2096, "theta": -0.3786, "rho": -0.1622, "theo": 81.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "CRDO260904C00295000", "bid": 7.7, "bid_size": 110.0, "ask": 12.2, "ask_size": 191.0, "iv": 1.2012, "open_interest": 33.0, "volume": 2.0, "delta": 0.247, "gamma": 0.0041, "vega": 0.2036, "theta": -0.3704, "rho": 0.0421, "theo": 9.3137, "change": 0.17, "open": 7.88, "high": 8.27, "low": 7.88, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-08-03T12:14:25", "percent_change": 2.09877, "prev_day_close": 8.09999990463257}, {"option": "CRDO260904P00295000", "bid": 82.0, "bid_size": 29.0, "ask": 89.1, "ask_size": 39.0, "iv": 1.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0042, "vega": 0.2023, "theta": -0.3651, "rho": -0.1639, "theo": 85.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "CRDO260904C00300000", "bid": 8.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 86.0, "iv": 1.1908, "open_interest": 17.0, "volume": 232.0, "delta": 0.2318, "gamma": 0.004, "vega": 0.1965, "theta": -0.3571, "rho": 0.0396, "theo": 8.5766, "change": 2.12, "open": 5.47, "high": 9.0, "low": 5.47, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-08-03T15:52:35", "percent_change": 30.9489, "prev_day_close": 6.84999990463257}, {"option": "CRDO260904P00300000", "bid": 86.3, "bid_size": 19.0, "ask": 93.0, "ask_size": 32.0, "iv": 1.1626, "open_interest": 4.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.004, "vega": 0.1954, "theta": -0.3514, "rho": -0.1659, "theo": 89.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.65, "last_trade_time": "2026-07-28T15:43:22", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "CRDO260904C00305000", "bid": 4.2, "bid_size": 87.0, "ask": 11.4, "ask_size": 123.0, "iv": 1.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0039, "vega": 0.1894, "theta": -0.3437, "rho": 0.0373, "theo": 7.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-07-29T10:24:11", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CRDO260904P00305000", "bid": 90.6, "bid_size": 35.0, "ask": 96.4, "ask_size": 30.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0039, "vega": 0.188, "theta": -0.3376, "rho": -0.1672, "theo": 94.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "CRDO260904C00310000", "bid": 4.1, "bid_size": 23.0, "ask": 10.1, "ask_size": 24.0, "iv": 1.1585, "open_interest": 1.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0037, "vega": 0.1823, "theta": -0.3302, "rho": 0.0351, "theo": 7.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-07-30T10:11:46", "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "CRDO260904P00310000", "bid": 95.0, "bid_size": 5.0, "ask": 102.5, "ask_size": 5.0, "iv": 1.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0038, "vega": 0.1812, "theta": -0.3237, "rho": -0.1713, "theo": 98.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "CRDO260904C00315000", "bid": 3.7, "bid_size": 105.0, "ask": 9.3, "ask_size": 151.0, "iv": 1.1564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0036, "vega": 0.1752, "theta": -0.3168, "rho": 0.033, "theo": 6.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "CRDO260904P00315000", "bid": 100.1, "bid_size": 17.0, "ask": 106.2, "ask_size": 37.0, "iv": 1.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0036, "vega": 0.1735, "theta": -0.3099, "rho": -0.1688, "theo": 102.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "CRDO260904C00320000", "bid": 2.9, "bid_size": 128.0, "ask": 8.9, "ask_size": 173.0, "iv": 1.1514, "open_interest": 13.0, "volume": 2.0, "delta": 0.1785, "gamma": 0.0034, "vega": 0.168, "theta": -0.3036, "rho": 0.0309, "theo": 6.154, "change": -1.15, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T14:01:10", "percent_change": -20.0, "prev_day_close": 5.75}, {"option": "CRDO260904P00320000", "bid": 104.6, "bid_size": 17.0, "ask": 110.7, "ask_size": 39.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0035, "vega": 0.1662, "theta": -0.2962, "rho": -0.1722, "theo": 107.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "CRDO260904C00325000", "bid": 2.4, "bid_size": 111.0, "ask": 7.4, "ask_size": 135.0, "iv": 1.1174, "open_interest": 4.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0033, "vega": 0.161, "theta": -0.2904, "rho": 0.029, "theo": 5.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "CRDO260904P00325000", "bid": 108.4, "bid_size": 40.0, "ask": 114.2, "ask_size": 29.0, "iv": 1.1315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0033, "vega": 0.1588, "theta": -0.2827, "rho": -0.1719, "theo": 111.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "CRDO260904C00330000", "bid": 1.95, "bid_size": 82.0, "ask": 8.4, "ask_size": 171.0, "iv": 1.1637, "open_interest": 5.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0032, "vega": 0.1541, "theta": -0.2775, "rho": 0.0272, "theo": 5.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CRDO260904P00330000", "bid": 113.0, "bid_size": 6.0, "ask": 120.3, "ask_size": 6.0, "iv": 1.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0032, "vega": 0.1523, "theta": -0.2694, "rho": -0.1738, "theo": 116.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.699996948242}, {"option": "CRDO260904C00335000", "bid": 2.05, "bid_size": 123.0, "ask": 6.8, "ask_size": 174.0, "iv": 1.1402, "open_interest": 3.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.003, "vega": 0.1473, "theta": -0.2648, "rho": 0.0254, "theo": 4.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CRDO260904P00335000", "bid": 117.4, "bid_size": 12.0, "ask": 125.0, "ask_size": 9.0, "iv": 1.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0031, "vega": 0.1447, "theta": -0.2563, "rho": -0.1701, "theo": 120.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.300003051758}, {"option": "CRDO260904C00340000", "bid": 2.25, "bid_size": 29.0, "ask": 6.9, "ask_size": 38.0, "iv": 1.1774, "open_interest": 2.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0029, "vega": 0.1405, "theta": -0.2525, "rho": 0.0238, "theo": 4.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "CRDO260904P00340000", "bid": 122.2, "bid_size": 8.0, "ask": 129.5, "ask_size": 5.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0029, "vega": 0.1379, "theta": -0.2435, "rho": -0.1726, "theo": 125.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "CRDO260904C00350000", "bid": 0.45, "bid_size": 122.0, "ask": 7.5, "ask_size": 193.0, "iv": 1.1844, "open_interest": 2.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0026, "vega": 0.1277, "theta": -0.2287, "rho": 0.0208, "theo": 3.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "CRDO260904P00350000", "bid": 131.6, "bid_size": 44.0, "ask": 137.2, "ask_size": 25.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0027, "vega": 0.1249, "theta": -0.2189, "rho": -0.1728, "theo": 134.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.549995422363}, {"option": "CRDO260904C00360000", "bid": 1.65, "bid_size": 123.0, "ask": 3.6, "ask_size": 9.0, "iv": 1.1164, "open_interest": 30.0, "volume": 15.0, "delta": 0.1034, "gamma": 0.0024, "vega": 0.1156, "theta": -0.2067, "rho": 0.0182, "theo": 3.1583, "change": -0.45, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T10:43:43", "percent_change": -16.6667, "prev_day_close": 2.70000004768372}, {"option": "CRDO260904P00360000", "bid": 141.1, "bid_size": 39.0, "ask": 148.1, "ask_size": 17.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0024, "vega": 0.1117, "theta": -0.1959, "rho": -0.1675, "theo": 144.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.150001525879}, {"option": "CRDO260911C00110000", "bid": 106.6, "bid_size": 9.0, "ask": 113.7, "ask_size": 9.0, "iv": 1.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0009, "vega": 0.0616, "theta": -0.0965, "rho": 0.0977, "theo": 110.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "CRDO260911P00110000", "bid": 0.85, "bid_size": 149.0, "ask": 1.65, "ask_size": 1.0, "iv": 1.2657, "open_interest": 0.0, "volume": 5.0, "delta": -0.04, "gamma": 0.0009, "vega": 0.0614, "theta": -0.1063, "rho": -0.0112, "theo": 1.8576, "change": -1.225, "open": 2.4, "high": 2.4, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T14:50:24", "percent_change": -41.1765, "prev_day_close": 2.97499996423721}, {"option": "CRDO260911C00115000", "bid": 102.1, "bid_size": 11.0, "ask": 109.1, "ask_size": 10.0, "iv": 1.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.001, "vega": 0.071, "theta": -0.1119, "rho": 0.1031, "theo": 105.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "CRDO260911P00115000", "bid": 0.6, "bid_size": 126.0, "ask": 6.0, "ask_size": 137.0, "iv": 1.4935, "open_interest": 0.0, "volume": 1.0, "delta": -0.0478, "gamma": 0.001, "vega": 0.0709, "theta": -0.1214, "rho": -0.0132, "theo": 2.256, "change": -1.41, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -33.9759, "prev_day_close": 4.14999997615814}, {"option": "CRDO260911C00120000", "bid": 97.7, "bid_size": 11.0, "ask": 104.5, "ask_size": 9.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0012, "vega": 0.0811, "theta": -0.1283, "rho": 0.1072, "theo": 101.1463, "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": 95.2000007629394}, {"option": "CRDO260911P00120000", "bid": 1.7, "bid_size": 68.0, "ask": 3.7, "ask_size": 121.0, "iv": 1.3398, "open_interest": 4.0, "volume": 4.0, "delta": -0.0565, "gamma": 0.0012, "vega": 0.081, "theta": -0.1374, "rho": -0.0157, "theo": 2.7207, "change": -0.8, "open": 3.14, "high": 3.4, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T12:31:38", "percent_change": -24.2424, "prev_day_close": 3.29999995231628}, {"option": "CRDO260911C00125000", "bid": 93.2, "bid_size": 11.0, "ask": 100.2, "ask_size": 9.0, "iv": 1.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0014, "vega": 0.0918, "theta": -0.1457, "rho": 0.1116, "theo": 96.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3999977111816}, {"option": "CRDO260911P00125000", "bid": 1.5, "bid_size": 98.0, "ask": 5.8, "ask_size": 139.0, "iv": 1.3695, "open_interest": 0.0, "volume": 1.0, "delta": -0.0663, "gamma": 0.0014, "vega": 0.0919, "theta": -0.1544, "rho": -0.0184, "theo": 3.2573, "change": -0.9, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T09:49:54", "percent_change": -17.1429, "prev_day_close": 5.24999988079071}, {"option": "CRDO260911C00130000", "bid": 88.8, "bid_size": 9.0, "ask": 95.8, "ask_size": 9.0, "iv": 1.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0015, "vega": 0.1033, "theta": -0.1638, "rho": 0.1149, "theo": 92.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "CRDO260911P00130000", "bid": 2.1, "bid_size": 116.0, "ask": 5.6, "ask_size": 148.0, "iv": 1.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0015, "vega": 0.1032, "theta": -0.1721, "rho": -0.0215, "theo": 3.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "CRDO260911C00135000", "bid": 84.6, "bid_size": 5.0, "ask": 91.7, "ask_size": 5.0, "iv": 1.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0017, "vega": 0.1151, "theta": -0.1825, "rho": 0.1181, "theo": 88.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "CRDO260911P00135000", "bid": 3.5, "bid_size": 52.0, "ask": 8.2, "ask_size": 142.0, "iv": 1.4072, "open_interest": 1.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0017, "vega": 0.115, "theta": -0.1904, "rho": -0.025, "theo": 4.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-07-31T13:31:16", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CRDO260911C00140000", "bid": 80.4, "bid_size": 34.0, "ask": 87.6, "ask_size": 30.0, "iv": 1.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0019, "vega": 0.1275, "theta": -0.2016, "rho": 0.1204, "theo": 83.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3500022888184}, {"option": "CRDO260911P00140000", "bid": 4.2, "bid_size": 69.0, "ask": 6.2, "ask_size": 53.0, "iv": 1.2759, "open_interest": 1.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0019, "vega": 0.1275, "theta": -0.2092, "rho": -0.0285, "theo": 5.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-07-30T13:24:36", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CRDO260911C00145000", "bid": 76.7, "bid_size": 46.0, "ask": 83.5, "ask_size": 45.0, "iv": 1.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0021, "vega": 0.1399, "theta": -0.2211, "rho": 0.1224, "theo": 79.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "CRDO260911P00145000", "bid": 4.8, "bid_size": 68.0, "ask": 7.5, "ask_size": 72.0, "iv": 1.2703, "open_interest": 1.0, "volume": 1.0, "delta": -0.1167, "gamma": 0.0021, "vega": 0.14, "theta": -0.2283, "rho": -0.0327, "theo": 6.2671, "change": 1.09, "open": 8.89, "high": 8.89, "low": 8.89, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-08-03T10:24:51", "percent_change": 13.9744, "prev_day_close": 7.80000019073486}, {"option": "CRDO260911C00150000", "bid": 73.2, "bid_size": 44.0, "ask": 79.6, "ask_size": 56.0, "iv": 1.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0024, "vega": 0.1526, "theta": -0.2406, "rho": 0.1238, "theo": 75.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "CRDO260911P00150000", "bid": 5.6, "bid_size": 73.0, "ask": 10.1, "ask_size": 102.0, "iv": 1.3065, "open_interest": 2.0, "volume": 1.0, "delta": -0.1321, "gamma": 0.0024, "vega": 0.1528, "theta": -0.2474, "rho": -0.0367, "theo": 7.2667, "change": 0.93, "open": 10.08, "high": 10.08, "low": 10.08, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-08-03T10:24:51", "percent_change": 10.1639, "prev_day_close": 9.15000009536743}, {"option": "CRDO260911C00155000", "bid": 68.7, "bid_size": 58.0, "ask": 74.3, "ask_size": 24.0, "iv": 1.2314, "open_interest": 1.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0026, "vega": 0.1654, "theta": -0.2599, "rho": 0.1246, "theo": 71.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-07-31T14:54:43", "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "CRDO260911P00155000", "bid": 5.4, "bid_size": 79.0, "ask": 10.0, "ask_size": 61.0, "iv": 1.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0026, "vega": 0.1654, "theta": -0.2664, "rho": -0.0417, "theo": 8.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CRDO260911C00160000", "bid": 65.1, "bid_size": 68.0, "ask": 70.6, "ask_size": 24.0, "iv": 1.2307, "open_interest": 1.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0028, "vega": 0.1778, "theta": -0.2789, "rho": 0.1251, "theo": 68.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-07-31T14:54:43", "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "CRDO260911P00160000", "bid": 6.4, "bid_size": 109.0, "ask": 11.8, "ask_size": 90.0, "iv": 1.2223, "open_interest": 1.0, "volume": 1.0, "delta": -0.1662, "gamma": 0.0028, "vega": 0.1779, "theta": -0.285, "rho": -0.047, "theo": 9.6029, "change": 0.12, "open": 11.27, "high": 11.27, "low": 11.27, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-08-03T11:30:32", "percent_change": 1.07623, "prev_day_close": 11.1500000953674}, {"option": "CRDO260911C00165000", "bid": 61.5, "bid_size": 61.0, "ask": 67.1, "ask_size": 28.0, "iv": 1.2284, "open_interest": 1.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.003, "vega": 0.1903, "theta": -0.2974, "rho": 0.125, "theo": 64.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-07-31T14:54:43", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "CRDO260911P00165000", "bid": 9.1, "bid_size": 90.0, "ask": 15.0, "ask_size": 124.0, "iv": 1.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.003, "vega": 0.1904, "theta": -0.3031, "rho": -0.0517, "theo": 10.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "CRDO260911C00170000", "bid": 57.3, "bid_size": 69.0, "ask": 64.7, "ask_size": 64.0, "iv": 1.2323, "open_interest": 1.0, "volume": 2.0, "delta": 0.7944, "gamma": 0.0032, "vega": 0.2021, "theta": -0.3152, "rho": 0.1245, "theo": 61.0643, "change": -0.88, "open": 55.62, "high": 55.62, "low": 55.62, "tick": "down", "last_trade_price": 55.62, "last_trade_time": "2026-08-03T12:16:00", "percent_change": -1.55752, "prev_day_close": 56.5}, {"option": "CRDO260911P00170000", "bid": 9.5, "bid_size": 124.0, "ask": 15.9, "ask_size": 159.0, "iv": 1.2493, "open_interest": 0.0, "volume": 1.0, "delta": -0.2041, "gamma": 0.0032, "vega": 0.2023, "theta": -0.3205, "rho": -0.0575, "theo": 12.4189, "change": -0.64, "open": 13.11, "high": 13.11, "low": 13.11, "tick": "down", "last_trade_price": 13.11, "last_trade_time": "2026-08-03T12:31:38", "percent_change": -4.65455, "prev_day_close": 13.75}, {"option": "CRDO260911C00175000", "bid": 55.4, "bid_size": 124.0, "ask": 61.4, "ask_size": 139.0, "iv": 1.2622, "open_interest": 0.0, "volume": 2.0, "delta": 0.7742, "gamma": 0.0034, "vega": 0.2135, "theta": -0.3321, "rho": 0.1236, "theo": 57.6809, "change": 1.2, "open": 53.6, "high": 54.1, "low": 53.6, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-08-03T12:31:45", "percent_change": 2.26843, "prev_day_close": 52.8999996185303}, {"option": "CRDO260911P00175000", "bid": 9.8, "bid_size": 100.0, "ask": 16.7, "ask_size": 102.0, "iv": 1.1927, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0034, "vega": 0.2138, "theta": -0.337, "rho": -0.0626, "theo": 14.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "CRDO260911C00180000", "bid": 50.6, "bid_size": 60.0, "ask": 57.8, "ask_size": 50.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0036, "vega": 0.2244, "theta": -0.3479, "rho": 0.1222, "theo": 54.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "CRDO260911P00180000", "bid": 13.6, "bid_size": 70.0, "ask": 16.9, "ask_size": 37.0, "iv": 1.2005, "open_interest": 14.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0036, "vega": 0.2246, "theta": -0.3525, "rho": -0.0691, "theo": 15.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-07-30T15:28:07", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CRDO260911C00185000", "bid": 49.5, "bid_size": 51.0, "ask": 53.5, "ask_size": 25.0, "iv": 1.2249, "open_interest": 1.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0038, "vega": 0.2344, "theta": -0.3625, "rho": 0.1208, "theo": 51.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-07-31T14:54:42", "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "CRDO260911P00185000", "bid": 15.3, "bid_size": 66.0, "ask": 20.5, "ask_size": 106.0, "iv": 1.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0038, "vega": 0.2346, "theta": -0.3667, "rho": -0.0757, "theo": 17.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "CRDO260911C00190000", "bid": 44.0, "bid_size": 49.0, "ask": 50.2, "ask_size": 26.0, "iv": 1.1614, "open_interest": 0.0, "volume": 2.0, "delta": 0.7096, "gamma": 0.0039, "vega": 0.2437, "theta": -0.3759, "rho": 0.1188, "theo": 48.3084, "change": -2.1, "open": 37.0, "high": 42.0, "low": 37.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T10:48:10", "percent_change": -4.76191, "prev_day_close": 44.1000003814697}, {"option": "CRDO260911P00190000", "bid": 15.8, "bid_size": 135.0, "ask": 22.7, "ask_size": 139.0, "iv": 1.1976, "open_interest": 14.0, "volume": 14.0, "delta": -0.289, "gamma": 0.0039, "vega": 0.244, "theta": -0.3797, "rho": -0.081, "theo": 19.5803, "change": -1.48, "open": 24.96, "high": 24.96, "low": 20.82, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-08-03T13:36:03", "percent_change": -6.63677, "prev_day_close": 22.3000001907349}, {"option": "CRDO260911C00195000", "bid": 41.0, "bid_size": 31.0, "ask": 47.3, "ask_size": 14.0, "iv": 1.1547, "open_interest": 0.0, "volume": 1.0, "delta": 0.6872, "gamma": 0.0041, "vega": 0.2521, "theta": -0.3878, "rho": 0.1166, "theo": 45.4461, "change": -0.49, "open": 41.21, "high": 41.21, "low": 41.21, "tick": "down", "last_trade_price": 41.21, "last_trade_time": "2026-08-03T12:08:24", "percent_change": -1.17506, "prev_day_close": 41.7000007629394}, {"option": "CRDO260911P00195000", "bid": 19.4, "bid_size": 57.0, "ask": 25.3, "ask_size": 113.0, "iv": 1.232, "open_interest": 11.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0041, "vega": 0.2523, "theta": -0.3913, "rho": -0.0881, "theo": 21.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-07-30T15:25:10", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "CRDO260911C00200000", "bid": 40.7, "bid_size": 37.0, "ask": 45.2, "ask_size": 34.0, "iv": 1.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0042, "vega": 0.2595, "theta": -0.3983, "rho": 0.1142, "theo": 42.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CRDO260911P00200000", "bid": 19.6, "bid_size": 116.0, "ask": 27.5, "ask_size": 136.0, "iv": 1.1864, "open_interest": 4.0, "volume": 4.0, "delta": -0.3345, "gamma": 0.0042, "vega": 0.2597, "theta": -0.4014, "rho": -0.0953, "theo": 23.9444, "change": -1.9, "open": 29.2, "high": 29.2, "low": 25.7, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T12:24:41", "percent_change": -6.88406, "prev_day_close": 27.6000003814697}, {"option": "CRDO260911C00205000", "bid": 36.0, "bid_size": 71.0, "ask": 42.1, "ask_size": 27.0, "iv": 1.1575, "open_interest": 3.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0043, "vega": 0.2661, "theta": -0.4073, "rho": 0.1115, "theo": 40.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-07-31T12:05:31", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "CRDO260911P00205000", "bid": 23.7, "bid_size": 66.0, "ask": 29.5, "ask_size": 96.0, "iv": 1.2077, "open_interest": 1.0, "volume": 2.0, "delta": -0.3576, "gamma": 0.0044, "vega": 0.2663, "theta": -0.41, "rho": -0.1005, "theo": 26.3227, "change": -2.75, "open": 27.27, "high": 27.35, "low": 27.27, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-08-03T14:14:37", "percent_change": -9.13621, "prev_day_close": 30.0999994277954}, {"option": "CRDO260911C00210000", "bid": 33.0, "bid_size": 63.0, "ask": 39.6, "ask_size": 39.0, "iv": 1.1443, "open_interest": 1.0, "volume": 4.0, "delta": 0.6182, "gamma": 0.0044, "vega": 0.2716, "theta": -0.4147, "rho": 0.1086, "theo": 37.6335, "change": 2.45, "open": 25.5, "high": 37.5, "low": 25.5, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-08-03T15:54:39", "percent_change": 7.03013, "prev_day_close": 34.8500003814697}, {"option": "CRDO260911P00210000", "bid": 26.4, "bid_size": 52.0, "ask": 32.2, "ask_size": 133.0, "iv": 1.2108, "open_interest": 3.0, "volume": 2.0, "delta": -0.3808, "gamma": 0.0045, "vega": 0.2718, "theta": -0.4171, "rho": -0.1079, "theo": 28.8278, "change": -2.7, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-08-03T13:58:59", "percent_change": -8.18182, "prev_day_close": 33.0}, {"option": "CRDO260911C00215000", "bid": 33.1, "bid_size": 120.0, "ask": 39.1, "ask_size": 180.0, "iv": 1.2194, "open_interest": 0.0, "volume": 6.0, "delta": 0.5951, "gamma": 0.0045, "vega": 0.2761, "theta": -0.4206, "rho": 0.1057, "theo": 35.2817, "change": 2.95, "open": 27.7, "high": 35.5, "low": 27.7, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T13:58:27", "percent_change": 9.06298, "prev_day_close": 32.5500011444092}, {"option": "CRDO260911P00215000", "bid": 27.0, "bid_size": 56.0, "ask": 34.9, "ask_size": 75.0, "iv": 1.1715, "open_interest": 1.0, "volume": 3.0, "delta": -0.404, "gamma": 0.0046, "vega": 0.2762, "theta": -0.4226, "rho": -0.1149, "theo": 31.4567, "change": -3.1, "open": 39.95, "high": 39.95, "low": 32.25, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-08-03T14:14:37", "percent_change": -8.76945, "prev_day_close": 35.3500003814697}, {"option": "CRDO260911C00220000", "bid": 29.4, "bid_size": 105.0, "ask": 35.2, "ask_size": 57.0, "iv": 1.1596, "open_interest": 10.0, "volume": 5.0, "delta": 0.572, "gamma": 0.0046, "vega": 0.2796, "theta": -0.425, "rho": 0.1025, "theo": 33.0522, "change": 3.75, "open": 29.71, "high": 34.1, "low": 29.71, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-08-03T14:11:33", "percent_change": 12.3558, "prev_day_close": 30.3500003814697}, {"option": "CRDO260911P00220000", "bid": 30.3, "bid_size": 90.0, "ask": 38.2, "ask_size": 104.0, "iv": 1.1878, "open_interest": 1.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.0046, "vega": 0.2797, "theta": -0.4266, "rho": -0.1199, "theo": 34.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.42, "last_trade_time": "2026-07-30T09:50:22", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "CRDO260911C00225000", "bid": 27.0, "bid_size": 86.0, "ask": 33.0, "ask_size": 33.0, "iv": 1.15, "open_interest": 1.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0047, "vega": 0.2821, "theta": -0.4279, "rho": 0.0993, "theo": 30.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-30T09:43:46", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "CRDO260911P00225000", "bid": 35.4, "bid_size": 27.0, "ask": 39.9, "ask_size": 84.0, "iv": 1.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0047, "vega": 0.2822, "theta": -0.4292, "rho": -0.1273, "theo": 37.0843, "change": 0.0, "open": 0.0, "high": 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": "CRDO260911C00230000", "bid": 26.7, "bid_size": 41.0, "ask": 31.4, "ask_size": 90.0, "iv": 1.1842, "open_interest": 1.0, "volume": 1.0, "delta": 0.5264, "gamma": 0.0047, "vega": 0.2836, "theta": -0.4293, "rho": 0.096, "theo": 28.9485, "change": -0.17, "open": 26.38, "high": 26.38, "low": 26.38, "tick": "up", "last_trade_price": 26.38, "last_trade_time": "2026-08-03T13:17:11", "percent_change": -0.640302, "prev_day_close": 26.5500001907349}, {"option": "CRDO260911P00230000", "bid": 35.3, "bid_size": 86.0, "ask": 43.7, "ask_size": 68.0, "iv": 1.1604, "open_interest": 1.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0047, "vega": 0.2837, "theta": -0.4304, "rho": -0.1346, "theo": 40.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.12, "last_trade_time": "2026-07-30T11:06:03", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "CRDO260911C00235000", "bid": 23.7, "bid_size": 74.0, "ask": 29.0, "ask_size": 54.0, "iv": 1.1528, "open_interest": 0.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0047, "vega": 0.2842, "theta": -0.4294, "rho": 0.0926, "theo": 27.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "CRDO260911P00235000", "bid": 39.0, "bid_size": 81.0, "ask": 46.1, "ask_size": 58.0, "iv": 1.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0047, "vega": 0.2842, "theta": -0.4301, "rho": -0.1388, "theo": 43.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "CRDO260911C00240000", "bid": 21.6, "bid_size": 17.0, "ask": 28.0, "ask_size": 18.0, "iv": 1.1583, "open_interest": 6.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.0047, "vega": 0.2839, "theta": -0.4282, "rho": 0.0892, "theo": 25.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-07-30T14:04:54", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "CRDO260911P00240000", "bid": 43.9, "bid_size": 3.0, "ask": 49.3, "ask_size": 5.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0047, "vega": 0.2839, "theta": -0.4285, "rho": -0.1454, "theo": 46.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "CRDO260911C00245000", "bid": 21.3, "bid_size": 58.0, "ask": 25.4, "ask_size": 44.0, "iv": 1.1639, "open_interest": 1.0, "volume": 0.0, "delta": 0.4606, "gamma": 0.0047, "vega": 0.2829, "theta": -0.4258, "rho": 0.0858, "theo": 23.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-07-30T14:05:05", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "CRDO260911P00245000", "bid": 47.3, "bid_size": 41.0, "ask": 52.9, "ask_size": 61.0, "iv": 1.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0047, "vega": 0.2828, "theta": -0.4258, "rho": -0.1524, "theo": 49.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "CRDO260911C00250000", "bid": 18.2, "bid_size": 142.0, "ask": 24.8, "ask_size": 153.0, "iv": 1.1519, "open_interest": 2.0, "volume": 6.0, "delta": 0.4396, "gamma": 0.0047, "vega": 0.281, "theta": -0.4222, "rho": 0.0824, "theo": 22.05, "change": -0.65, "open": 14.2, "high": 20.5, "low": 14.2, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T14:19:13", "percent_change": -3.35917, "prev_day_close": 19.3500003814697}, {"option": "CRDO260911P00250000", "bid": 51.4, "bid_size": 18.0, "ask": 56.6, "ask_size": 79.0, "iv": 1.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0047, "vega": 0.2806, "theta": -0.4218, "rho": -0.1559, "theo": 53.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "CRDO260911C00255000", "bid": 16.7, "bid_size": 152.0, "ask": 22.4, "ask_size": 49.0, "iv": 1.1328, "open_interest": 0.0, "volume": 1.0, "delta": 0.4191, "gamma": 0.0046, "vega": 0.2783, "theta": -0.4175, "rho": 0.079, "theo": 20.5747, "change": -2.25, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T10:37:22", "percent_change": -12.1951, "prev_day_close": 18.4500007629395}, {"option": "CRDO260911P00255000", "bid": 54.5, "bid_size": 19.0, "ask": 59.0, "ask_size": 67.0, "iv": 1.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0047, "vega": 0.278, "theta": -0.4169, "rho": -0.1612, "theo": 56.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3499984741211}, {"option": "CRDO260911C00260000", "bid": 17.0, "bid_size": 57.0, "ask": 21.9, "ask_size": 86.0, "iv": 1.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0046, "vega": 0.275, "theta": -0.4119, "rho": 0.0757, "theo": 19.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "CRDO260911P00260000", "bid": 58.3, "bid_size": 24.0, "ask": 63.1, "ask_size": 57.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0046, "vega": 0.2747, "theta": -0.411, "rho": -0.1676, "theo": 60.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "CRDO260911C00265000", "bid": 14.3, "bid_size": 129.0, "ask": 20.6, "ask_size": 84.0, "iv": 1.1503, "open_interest": 0.0, "volume": 1.0, "delta": 0.3799, "gamma": 0.0045, "vega": 0.2712, "theta": -0.4055, "rho": 0.0725, "theo": 17.892, "change": 1.85, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T14:33:42", "percent_change": 12.0521, "prev_day_close": 15.3499999046326}, {"option": "CRDO260911P00265000", "bid": 59.7, "bid_size": 64.0, "ask": 66.3, "ask_size": 53.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0046, "vega": 0.2706, "theta": -0.4042, "rho": -0.1732, "theo": 63.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "CRDO260911C00270000", "bid": 12.8, "bid_size": 86.0, "ask": 19.0, "ask_size": 110.0, "iv": 1.136, "open_interest": 0.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0045, "vega": 0.2667, "theta": -0.3983, "rho": 0.0692, "theo": 16.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CRDO260911P00270000", "bid": 65.7, "bid_size": 20.0, "ask": 70.1, "ask_size": 46.0, "iv": 1.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6393, "gamma": 0.0045, "vega": 0.2661, "theta": -0.3966, "rho": -0.1755, "theo": 67.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "CRDO260911C00275000", "bid": 13.4, "bid_size": 15.0, "ask": 18.4, "ask_size": 20.0, "iv": 1.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0044, "vega": 0.2618, "theta": -0.3904, "rho": 0.066, "theo": 15.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CRDO260911P00275000", "bid": 67.0, "bid_size": 12.0, "ask": 74.8, "ask_size": 7.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0044, "vega": 0.2612, "theta": -0.3884, "rho": -0.1813, "theo": 71.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "CRDO260911C00280000", "bid": 10.5, "bid_size": 106.0, "ask": 16.9, "ask_size": 147.0, "iv": 1.1326, "open_interest": 2.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.0043, "vega": 0.2565, "theta": -0.3819, "rho": 0.063, "theo": 14.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-07-31T09:44:15", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "CRDO260911P00280000", "bid": 73.3, "bid_size": 23.0, "ask": 78.3, "ask_size": 68.0, "iv": 1.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0044, "vega": 0.2559, "theta": -0.3796, "rho": -0.1867, "theo": 75.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "CRDO260911C00285000", "bid": 9.5, "bid_size": 134.0, "ask": 16.1, "ask_size": 147.0, "iv": 1.1347, "open_interest": 1.0, "volume": 1.0, "delta": 0.309, "gamma": 0.0042, "vega": 0.2509, "theta": -0.3729, "rho": 0.06, "theo": 13.4796, "change": -3.5, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T09:30:03", "percent_change": -26.9231, "prev_day_close": 13.0}, {"option": "CRDO260911P00285000", "bid": 75.8, "bid_size": 58.0, "ask": 81.7, "ask_size": 31.0, "iv": 1.1334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0043, "vega": 0.2494, "theta": -0.3704, "rho": -0.1875, "theo": 79.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "CRDO260911C00290000", "bid": 10.6, "bid_size": 47.0, "ask": 15.1, "ask_size": 126.0, "iv": 1.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0041, "vega": 0.2448, "theta": -0.3635, "rho": 0.0571, "theo": 12.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CRDO260911P00290000", "bid": 81.1, "bid_size": 54.0, "ask": 85.9, "ask_size": 82.0, "iv": 1.1602, "open_interest": 0.0, "volume": 2.0, "delta": -0.7082, "gamma": 0.0042, "vega": 0.2435, "theta": -0.3606, "rho": -0.1909, "theo": 83.5215, "change": -1.95, "open": 87.5, "high": 87.5, "low": 87.3, "tick": "down", "last_trade_price": 87.3, "last_trade_time": "2026-08-03T12:32:21", "percent_change": -2.18487, "prev_day_close": 89.25}, {"option": "CRDO260911C00295000", "bid": 9.8, "bid_size": 44.0, "ask": 14.3, "ask_size": 139.0, "iv": 1.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.004, "vega": 0.2385, "theta": -0.3537, "rho": 0.0543, "theo": 11.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CRDO260911P00295000", "bid": 83.3, "bid_size": 46.0, "ask": 91.2, "ask_size": 44.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0041, "vega": 0.2373, "theta": -0.3505, "rho": -0.196, "theo": 87.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0500030517578}, {"option": "CRDO260911C00300000", "bid": 9.1, "bid_size": 110.0, "ask": 12.6, "ask_size": 157.0, "iv": 1.1585, "open_interest": 0.0, "volume": 36.0, "delta": 0.2628, "gamma": 0.0039, "vega": 0.2321, "theta": -0.3437, "rho": 0.0516, "theo": 10.8761, "change": 1.1, "open": 9.9, "high": 10.9, "low": 9.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T15:40:53", "percent_change": 11.2245, "prev_day_close": 9.80000019073486}, {"option": "CRDO260911P00300000", "bid": 87.5, "bid_size": 78.0, "ask": 94.4, "ask_size": 76.0, "iv": 1.121, "open_interest": 0.0, "volume": 2.0, "delta": -0.7387, "gamma": 0.004, "vega": 0.2309, "theta": -0.3402, "rho": -0.2004, "theo": 91.8288, "change": 6.05, "open": 103.4, "high": 103.4, "low": 103.4, "tick": "up", "last_trade_price": 103.4, "last_trade_time": "2026-08-03T10:20:20", "percent_change": 6.21469, "prev_day_close": 97.3499984741211}, {"option": "CRDO260918C00090000", "bid": 125.9, "bid_size": 9.0, "ask": 133.7, "ask_size": 5.0, "iv": 1.4509, "open_interest": 4.0, "volume": 5.0, "delta": 0.9784, "gamma": 0.0005, "vega": 0.0392, "theta": -0.0376, "rho": 0.1103, "theo": 129.6069, "change": 5.55, "open": 110.0, "high": 128.55, "low": 110.0, "tick": "up", "last_trade_price": 128.55, "last_trade_time": "2026-08-03T14:58:19", "percent_change": 4.5122, "prev_day_close": 123.0}, {"option": "CRDO260918P00090000", "bid": 0.6, "bid_size": 114.0, "ask": 1.3, "ask_size": 234.0, "iv": 1.3923, "open_interest": 1.0, "volume": 3.0, "delta": -0.0211, "gamma": 0.0005, "vega": 0.0392, "theta": -0.0586, "rho": -0.0068, "theo": 0.993, "change": -0.125, "open": 1.03, "high": 1.05, "low": 1.03, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T10:16:16", "percent_change": -10.6383, "prev_day_close": 1.17499998211861}, {"option": "CRDO260918C00095000", "bid": 121.2, "bid_size": 17.0, "ask": 128.2, "ask_size": 14.0, "iv": 1.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0006, "vega": 0.0465, "theta": -0.0485, "rho": 0.1152, "theo": 124.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "CRDO260918P00095000", "bid": 0.75, "bid_size": 121.0, "ask": 1.5, "ask_size": 163.0, "iv": 1.3575, "open_interest": 0.0, "volume": 4.0, "delta": -0.0259, "gamma": 0.0006, "vega": 0.0465, "theta": -0.0687, "rho": -0.0084, "theo": 1.2372, "change": -0.025, "open": 2.06, "high": 2.06, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:46:18", "percent_change": -2.04082, "prev_day_close": 1.22499999403954}, {"option": "CRDO260918C00100000", "bid": 116.5, "bid_size": 17.0, "ask": 123.4, "ask_size": 16.0, "iv": 1.3152, "open_interest": 1.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0007, "vega": 0.0547, "theta": -0.0604, "rho": 0.1197, "theo": 120.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.34, "last_trade_time": "2026-07-31T13:41:43", "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "CRDO260918P00100000", "bid": 0.85, "bid_size": 187.0, "ask": 1.95, "ask_size": 156.0, "iv": 1.3392, "open_interest": 0.0, "volume": 7.0, "delta": -0.0315, "gamma": 0.0007, "vega": 0.0549, "theta": -0.0799, "rho": -0.0102, "theo": 1.528, "change": -0.17, "open": 2.14, "high": 2.14, "low": 1.35, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:46:18", "percent_change": -10.303, "prev_day_close": 1.64999994635582}, {"option": "CRDO260918C00105000", "bid": 112.0, "bid_size": 20.0, "ask": 118.9, "ask_size": 25.0, "iv": 1.3263, "open_interest": 7.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0008, "vega": 0.0638, "theta": -0.0733, "rho": 0.124, "theo": 115.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.1, "last_trade_time": "2026-07-24T09:54:07", "percent_change": 0.0, "prev_day_close": 109.100002288818}, {"option": "CRDO260918P00105000", "bid": 1.4, "bid_size": 195.0, "ask": 2.1, "ask_size": 66.0, "iv": 1.326, "open_interest": 260.0, "volume": 49.0, "delta": -0.0379, "gamma": 0.0008, "vega": 0.0638, "theta": -0.092, "rho": -0.0124, "theo": 1.8721, "change": -0.5, "open": 2.6, "high": 2.6, "low": 1.7, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:07:30", "percent_change": -21.7391, "prev_day_close": 2.29999995231628}, {"option": "CRDO260918C00110000", "bid": 107.4, "bid_size": 19.0, "ask": 114.2, "ask_size": 14.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0009, "vega": 0.0736, "theta": -0.0871, "rho": 0.1279, "theo": 111.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "CRDO260918P00110000", "bid": 1.7, "bid_size": 199.0, "ask": 2.7, "ask_size": 69.0, "iv": 1.3191, "open_interest": 25.0, "volume": 415.0, "delta": -0.0452, "gamma": 0.0009, "vega": 0.0737, "theta": -0.105, "rho": -0.0148, "theo": 2.2746, "change": -0.525, "open": 2.95, "high": 2.95, "low": 2.1, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:33:43", "percent_change": -19.2661, "prev_day_close": 2.72500002384186}, {"option": "CRDO260918C00115000", "bid": 102.7, "bid_size": 20.0, "ask": 109.9, "ask_size": 16.0, "iv": 1.2905, "open_interest": 3.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0011, "vega": 0.0842, "theta": -0.1018, "rho": 0.1314, "theo": 106.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.55, "last_trade_time": "2026-07-21T09:36:42", "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "CRDO260918P00115000", "bid": 2.1, "bid_size": 87.0, "ask": 3.2, "ask_size": 45.0, "iv": 1.3032, "open_interest": 14.0, "volume": 5.0, "delta": -0.0535, "gamma": 0.0011, "vega": 0.0843, "theta": -0.1189, "rho": -0.0176, "theo": 2.7436, "change": -0.75, "open": 3.6, "high": 3.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T14:24:01", "percent_change": -22.3881, "prev_day_close": 3.35000002384186}, {"option": "CRDO260918C00120000", "bid": 98.4, "bid_size": 17.0, "ask": 105.5, "ask_size": 16.0, "iv": 1.2885, "open_interest": 1.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0012, "vega": 0.0954, "theta": -0.1172, "rho": 0.1346, "theo": 102.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.03, "last_trade_time": "2026-07-28T10:23:41", "percent_change": 0.0, "prev_day_close": 95.9499969482422}, {"option": "CRDO260918P00120000", "bid": 2.65, "bid_size": 158.0, "ask": 3.5, "ask_size": 32.0, "iv": 1.2785, "open_interest": 18.0, "volume": 32.0, "delta": -0.0628, "gamma": 0.0012, "vega": 0.0955, "theta": -0.1336, "rho": -0.0206, "theo": 3.2839, "change": -0.9, "open": 4.56, "high": 4.56, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:36:17", "percent_change": -22.5, "prev_day_close": 4.0}, {"option": "CRDO260918C00125000", "bid": 94.0, "bid_size": 20.0, "ask": 101.0, "ask_size": 16.0, "iv": 1.2681, "open_interest": 4.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0014, "vega": 0.1074, "theta": -0.1333, "rho": 0.1374, "theo": 97.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.9, "last_trade_time": "2026-07-31T12:23:52", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "CRDO260918P00125000", "bid": 3.1, "bid_size": 184.0, "ask": 4.3, "ask_size": 33.0, "iv": 1.269, "open_interest": 81.0, "volume": 1.0, "delta": -0.073, "gamma": 0.0014, "vega": 0.1075, "theta": -0.1489, "rho": -0.024, "theo": 3.9034, "change": -0.32, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-08-03T12:37:26", "percent_change": -6.80851, "prev_day_close": 4.70000004768372}, {"option": "CRDO260918C00130000", "bid": 89.9, "bid_size": 26.0, "ask": 96.9, "ask_size": 22.0, "iv": 1.2729, "open_interest": 2.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0016, "vega": 0.1197, "theta": -0.15, "rho": 0.1398, "theo": 93.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.28, "last_trade_time": "2026-07-31T09:39:09", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "CRDO260918P00130000", "bid": 3.1, "bid_size": 310.0, "ask": 5.0, "ask_size": 72.0, "iv": 1.2286, "open_interest": 591.0, "volume": 6.0, "delta": -0.0843, "gamma": 0.0016, "vega": 0.1199, "theta": -0.1648, "rho": -0.0277, "theo": 4.6074, "change": -0.5, "open": 5.59, "high": 5.59, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T13:03:41", "percent_change": -9.00901, "prev_day_close": 5.54999995231628}, {"option": "CRDO260918C00135000", "bid": 85.3, "bid_size": 24.0, "ask": 91.2, "ask_size": 14.0, "iv": 1.1859, "open_interest": 29.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0017, "vega": 0.1326, "theta": -0.167, "rho": 0.1417, "theo": 89.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.83, "last_trade_time": "2026-07-31T11:15:32", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "CRDO260918P00135000", "bid": 4.9, "bid_size": 60.0, "ask": 5.9, "ask_size": 35.0, "iv": 1.2656, "open_interest": 81.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0017, "vega": 0.1329, "theta": -0.1811, "rho": -0.0317, "theo": 5.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-07-31T13:25:23", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CRDO260918C00140000", "bid": 83.3, "bid_size": 45.0, "ask": 87.1, "ask_size": 31.0, "iv": 1.257, "open_interest": 22.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0019, "vega": 0.1457, "theta": -0.1842, "rho": 0.1433, "theo": 85.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.85, "last_trade_time": "2026-07-23T15:44:45", "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "CRDO260918P00140000", "bid": 5.4, "bid_size": 198.0, "ask": 7.0, "ask_size": 67.0, "iv": 1.2494, "open_interest": 49.0, "volume": 14.0, "delta": -0.1101, "gamma": 0.0019, "vega": 0.1459, "theta": -0.1976, "rho": -0.0363, "theo": 6.295, "change": -0.66, "open": 7.59, "high": 7.59, "low": 6.84, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-08-03T13:20:22", "percent_change": -8.8, "prev_day_close": 7.5}, {"option": "CRDO260918C00145000", "bid": 77.9, "bid_size": 78.0, "ask": 84.6, "ask_size": 79.0, "iv": 1.2497, "open_interest": 2.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0021, "vega": 0.1589, "theta": -0.2015, "rho": 0.1444, "theo": 81.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-07-31T13:44:32", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "CRDO260918P00145000", "bid": 6.8, "bid_size": 57.0, "ask": 7.8, "ask_size": 61.0, "iv": 1.2476, "open_interest": 52.0, "volume": 2.0, "delta": -0.1245, "gamma": 0.0021, "vega": 0.159, "theta": -0.2142, "rho": -0.0411, "theo": 7.2889, "change": -0.51, "open": 9.75, "high": 9.75, "low": 8.09, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-08-03T13:03:41", "percent_change": -5.93024, "prev_day_close": 8.60000038146973}, {"option": "CRDO260918C00150000", "bid": 73.3, "bid_size": 83.0, "ask": 80.8, "ask_size": 65.0, "iv": 1.2219, "open_interest": 21.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0023, "vega": 0.1723, "theta": -0.2188, "rho": 0.145, "theo": 77.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-07-31T09:32:01", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "CRDO260918P00150000", "bid": 7.9, "bid_size": 137.0, "ask": 9.2, "ask_size": 84.0, "iv": 1.2477, "open_interest": 650.0, "volume": 515.0, "delta": -0.1399, "gamma": 0.0023, "vega": 0.1725, "theta": -0.2307, "rho": -0.0463, "theo": 8.3914, "change": -1.45, "open": 10.8, "high": 11.6, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:53:39", "percent_change": -14.8718, "prev_day_close": 9.75}, {"option": "CRDO260918C00155000", "bid": 69.5, "bid_size": 90.0, "ask": 77.0, "ask_size": 91.0, "iv": 1.2132, "open_interest": 25.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0025, "vega": 0.1854, "theta": -0.2358, "rho": 0.1453, "theo": 73.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.09, "last_trade_time": "2026-07-31T11:59:23", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "CRDO260918P00155000", "bid": 8.7, "bid_size": 107.0, "ask": 10.2, "ask_size": 54.0, "iv": 1.2224, "open_interest": 32.0, "volume": 3.0, "delta": -0.1562, "gamma": 0.0025, "vega": 0.1857, "theta": -0.247, "rho": -0.0515, "theo": 9.6046, "change": -1.22, "open": 12.57, "high": 12.57, "low": 9.93, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-08-03T14:44:38", "percent_change": -10.9417, "prev_day_close": 11.1500000953674}, {"option": "CRDO260918C00160000", "bid": 66.8, "bid_size": 78.0, "ask": 73.5, "ask_size": 86.0, "iv": 1.2349, "open_interest": 4.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0027, "vega": 0.1985, "theta": -0.2524, "rho": 0.1452, "theo": 69.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-07-30T09:45:41", "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "CRDO260918P00160000", "bid": 10.2, "bid_size": 51.0, "ask": 11.3, "ask_size": 28.0, "iv": 1.2144, "open_interest": 199.0, "volume": 19.0, "delta": -0.1734, "gamma": 0.0027, "vega": 0.1989, "theta": -0.2628, "rho": -0.0572, "theo": 10.9335, "change": -1.61, "open": 14.0, "high": 15.1, "low": 11.04, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-08-03T14:45:15", "percent_change": -12.7273, "prev_day_close": 12.6500000953674}, {"option": "CRDO260918C00165000", "bid": 63.4, "bid_size": 81.0, "ask": 68.7, "ask_size": 40.0, "iv": 1.2004, "open_interest": 8.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0029, "vega": 0.2112, "theta": -0.2685, "rho": 0.1446, "theo": 66.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.57, "last_trade_time": "2026-07-17T11:47:43", "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "CRDO260918P00165000", "bid": 11.8, "bid_size": 44.0, "ask": 13.3, "ask_size": 58.0, "iv": 1.225, "open_interest": 162.0, "volume": 6.0, "delta": -0.1914, "gamma": 0.0029, "vega": 0.2114, "theta": -0.2782, "rho": -0.0636, "theo": 12.3817, "change": -1.75, "open": 14.06, "high": 14.06, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T14:45:15", "percent_change": -12.2807, "prev_day_close": 14.25}, {"option": "CRDO260918C00170000", "bid": 59.0, "bid_size": 70.0, "ask": 66.6, "ask_size": 85.0, "iv": 1.2024, "open_interest": 9.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0031, "vega": 0.2233, "theta": -0.2839, "rho": 0.1437, "theo": 62.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-07-17T09:41:12", "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "CRDO260918P00170000", "bid": 13.4, "bid_size": 20.0, "ask": 15.0, "ask_size": 44.0, "iv": 1.2222, "open_interest": 155.0, "volume": 8.0, "delta": -0.2102, "gamma": 0.0031, "vega": 0.2236, "theta": -0.2929, "rho": -0.0696, "theo": 13.9506, "change": -1.46, "open": 18.0, "high": 18.9, "low": 14.49, "tick": "down", "last_trade_price": 14.49, "last_trade_time": "2026-08-03T14:39:02", "percent_change": -9.15361, "prev_day_close": 15.9500002861023}, {"option": "CRDO260918C00175000", "bid": 56.9, "bid_size": 120.0, "ask": 63.4, "ask_size": 86.0, "iv": 1.2242, "open_interest": 8.0, "volume": 4.0, "delta": 0.7705, "gamma": 0.0032, "vega": 0.235, "theta": -0.2984, "rho": 0.1424, "theo": 59.7094, "change": 0.42, "open": 44.8, "high": 55.72, "low": 44.8, "tick": "up", "last_trade_price": 55.72, "last_trade_time": "2026-08-03T12:18:08", "percent_change": 0.759495, "prev_day_close": 55.2999992370606}, {"option": "CRDO260918P00175000", "bid": 15.1, "bid_size": 7.0, "ask": 16.7, "ask_size": 24.0, "iv": 1.2164, "open_interest": 30.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0032, "vega": 0.2354, "theta": -0.3068, "rho": -0.0763, "theo": 15.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.76, "last_trade_time": "2026-07-31T11:48:37", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CRDO260918C00180000", "bid": 54.2, "bid_size": 197.0, "ask": 60.0, "ask_size": 137.0, "iv": 1.2227, "open_interest": 107.0, "volume": 2.0, "delta": 0.7505, "gamma": 0.0034, "vega": 0.246, "theta": -0.3121, "rho": 0.1408, "theo": 56.5505, "change": -7.5, "open": 44.9, "high": 44.9, "low": 44.9, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -14.313, "prev_day_close": 52.3999996185303}, {"option": "CRDO260918P00180000", "bid": 16.9, "bid_size": 16.0, "ask": 18.1, "ask_size": 61.0, "iv": 1.202, "open_interest": 143.0, "volume": 4.0, "delta": -0.2497, "gamma": 0.0034, "vega": 0.2463, "theta": -0.3197, "rho": -0.0828, "theo": 17.4603, "change": 1.6, "open": 22.15, "high": 22.72, "low": 21.4, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T10:06:26", "percent_change": 8.08081, "prev_day_close": 19.8000001907349}, {"option": "CRDO260918C00185000", "bid": 50.7, "bid_size": 205.0, "ask": 56.7, "ask_size": 104.0, "iv": 1.2028, "open_interest": 78.0, "volume": 1.0, "delta": 0.7301, "gamma": 0.0036, "vega": 0.2561, "theta": -0.3248, "rho": 0.139, "theo": 53.5152, "change": -0.85, "open": 47.45, "high": 47.45, "low": 47.45, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-08-03T10:49:12", "percent_change": -1.75983, "prev_day_close": 48.2999992370606}, {"option": "CRDO260918P00185000", "bid": 18.8, "bid_size": 5.0, "ask": 20.1, "ask_size": 22.0, "iv": 1.1975, "open_interest": 65.0, "volume": 1.0, "delta": -0.2702, "gamma": 0.0036, "vega": 0.2564, "theta": -0.3317, "rho": -0.0899, "theo": 19.4018, "change": -2.15, "open": 19.85, "high": 19.85, "low": 19.85, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-08-03T15:06:27", "percent_change": -9.77273, "prev_day_close": 22.0}, {"option": "CRDO260918C00190000", "bid": 47.9, "bid_size": 122.0, "ask": 54.3, "ask_size": 109.0, "iv": 1.2099, "open_interest": 30.0, "volume": 1.0, "delta": 0.7093, "gamma": 0.0037, "vega": 0.2656, "theta": -0.3364, "rho": 0.1367, "theo": 50.6047, "change": -8.84, "open": 36.61, "high": 36.61, "low": 36.61, "tick": "down", "last_trade_price": 36.61, "last_trade_time": "2026-08-03T09:35:39", "percent_change": -19.4499, "prev_day_close": 45.4500007629394}, {"option": "CRDO260918P00190000", "bid": 20.4, "bid_size": 161.0, "ask": 22.6, "ask_size": 60.0, "iv": 1.1924, "open_interest": 119.0, "volume": 4.0, "delta": -0.2912, "gamma": 0.0037, "vega": 0.2659, "theta": -0.3426, "rho": -0.0972, "theo": 21.4698, "change": -2.35, "open": 22.02, "high": 22.02, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:27:55", "percent_change": -9.65093, "prev_day_close": 24.3500003814697}, {"option": "CRDO260918C00195000", "bid": 46.6, "bid_size": 77.0, "ask": 48.9, "ask_size": 18.0, "iv": 1.1848, "open_interest": 63.0, "volume": 7.0, "delta": 0.6881, "gamma": 0.0038, "vega": 0.2741, "theta": -0.3468, "rho": 0.1343, "theo": 47.819, "change": 3.31, "open": 35.1, "high": 46.45, "low": 35.1, "tick": "down", "last_trade_price": 46.31, "last_trade_time": "2026-08-03T15:05:06", "percent_change": 7.69767, "prev_day_close": 43.0}, {"option": "CRDO260918P00195000", "bid": 22.9, "bid_size": 42.0, "ask": 24.6, "ask_size": 43.0, "iv": 1.1906, "open_interest": 215.0, "volume": 5.0, "delta": -0.3124, "gamma": 0.0038, "vega": 0.2744, "theta": -0.3523, "rho": -0.1038, "theo": 23.6612, "change": -2.81, "open": 25.58, "high": 25.58, "low": 23.94, "tick": "down", "last_trade_price": 23.94, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -10.5047, "prev_day_close": 26.75}, {"option": "CRDO260918C00200000", "bid": 43.9, "bid_size": 65.0, "ask": 46.3, "ask_size": 17.0, "iv": 1.1817, "open_interest": 128.0, "volume": 13.0, "delta": 0.6667, "gamma": 0.0039, "vega": 0.2817, "theta": -0.3561, "rho": 0.1317, "theo": 45.1551, "change": 2.88, "open": 32.81, "high": 43.38, "low": 32.7, "tick": "up", "last_trade_price": 43.38, "last_trade_time": "2026-08-03T13:26:27", "percent_change": 7.11111, "prev_day_close": 40.5}, {"option": "CRDO260918P00200000", "bid": 25.2, "bid_size": 116.0, "ask": 27.0, "ask_size": 79.0, "iv": 1.1881, "open_interest": 249.0, "volume": 13.0, "delta": -0.3339, "gamma": 0.004, "vega": 0.282, "theta": -0.3609, "rho": -0.1112, "theo": 25.9758, "change": -2.55, "open": 32.19, "high": 32.19, "low": 26.55, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-08-03T15:27:55", "percent_change": -8.76289, "prev_day_close": 29.1000003814697}, {"option": "CRDO260918C00210000", "bid": 39.8, "bid_size": 13.0, "ask": 41.3, "ask_size": 63.0, "iv": 1.1895, "open_interest": 86.0, "volume": 62.0, "delta": 0.6237, "gamma": 0.0041, "vega": 0.2942, "theta": -0.3709, "rho": 0.1257, "theo": 40.1903, "change": 4.6, "open": 29.46, "high": 42.0, "low": 29.46, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 12.8134, "prev_day_close": 35.9000015258789}, {"option": "CRDO260918P00210000", "bid": 30.1, "bid_size": 47.0, "ask": 32.2, "ask_size": 53.0, "iv": 1.1834, "open_interest": 137.0, "volume": 6.0, "delta": -0.3771, "gamma": 0.0042, "vega": 0.2944, "theta": -0.3744, "rho": -0.1253, "theo": 30.97, "change": 1.5, "open": 36.0, "high": 36.0, "low": 35.7, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-08-03T10:44:16", "percent_change": 4.38597, "prev_day_close": 34.1999988555908}, {"option": "CRDO260918C00220000", "bid": 35.1, "bid_size": 28.0, "ask": 36.8, "ask_size": 132.0, "iv": 1.1804, "open_interest": 103.0, "volume": 20.0, "delta": 0.5807, "gamma": 0.0043, "vega": 0.3028, "theta": -0.381, "rho": 0.1192, "theo": 35.6907, "change": 4.18, "open": 27.25, "high": 36.41, "low": 26.9, "tick": "up", "last_trade_price": 36.03, "last_trade_time": "2026-08-03T15:50:05", "percent_change": 13.124, "prev_day_close": 31.8500003814697}, {"option": "CRDO260918P00220000", "bid": 35.7, "bid_size": 8.0, "ask": 37.7, "ask_size": 72.0, "iv": 1.1807, "open_interest": 91.0, "volume": 5.0, "delta": -0.4204, "gamma": 0.0043, "vega": 0.3029, "theta": -0.3831, "rho": -0.1404, "theo": 36.4334, "change": -4.15, "open": 37.8, "high": 37.8, "low": 36.3, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-08-03T15:48:54", "percent_change": -10.2596, "prev_day_close": 40.4500007629394}, {"option": "CRDO260918C00230000", "bid": 31.0, "bid_size": 56.0, "ask": 32.8, "ask_size": 144.0, "iv": 1.176, "open_interest": 241.0, "volume": 21.0, "delta": 0.5384, "gamma": 0.0044, "vega": 0.3077, "theta": -0.3863, "rho": 0.1124, "theo": 31.6356, "change": 3.35, "open": 21.9, "high": 31.5, "low": 21.5, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:55:58", "percent_change": 11.9005, "prev_day_close": 28.1500005722046}, {"option": "CRDO260918P00230000", "bid": 41.4, "bid_size": 68.0, "ask": 43.7, "ask_size": 52.0, "iv": 1.1742, "open_interest": 155.0, "volume": 3.0, "delta": -0.4629, "gamma": 0.0044, "vega": 0.3076, "theta": -0.3871, "rho": -0.1526, "theo": 42.3412, "change": -4.69, "open": 45.6, "high": 45.6, "low": 41.96, "tick": "down", "last_trade_price": 41.96, "last_trade_time": "2026-08-03T14:09:47", "percent_change": -10.0536, "prev_day_close": 46.6499996185303}, {"option": "CRDO260918C00240000", "bid": 27.3, "bid_size": 62.0, "ask": 28.8, "ask_size": 15.0, "iv": 1.1655, "open_interest": 1520.0, "volume": 54.0, "delta": 0.4973, "gamma": 0.0044, "vega": 0.309, "theta": -0.3873, "rho": 0.1053, "theo": 27.9949, "change": 3.33, "open": 19.6, "high": 28.8, "low": 19.15, "tick": "up", "last_trade_price": 28.23, "last_trade_time": "2026-08-03T15:58:57", "percent_change": 13.3735, "prev_day_close": 24.8999996185303}, {"option": "CRDO260918P00240000", "bid": 47.6, "bid_size": 36.0, "ask": 50.0, "ask_size": 33.0, "iv": 1.168, "open_interest": 40.0, "volume": 2.0, "delta": -0.5044, "gamma": 0.0044, "vega": 0.309, "theta": -0.3868, "rho": -0.1691, "theo": 48.6677, "change": 6.25, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-08-03T09:55:30", "percent_change": 11.7371, "prev_day_close": 53.25}, {"option": "CRDO260918C00250000", "bid": 23.9, "bid_size": 91.0, "ask": 25.7, "ask_size": 96.0, "iv": 1.1626, "open_interest": 469.0, "volume": 14.0, "delta": 0.4577, "gamma": 0.0044, "vega": 0.3073, "theta": -0.3844, "rho": 0.0982, "theo": 24.7405, "change": 2.35, "open": 17.4, "high": 25.0, "low": 17.4, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-08-03T14:26:06", "percent_change": 10.7062, "prev_day_close": 21.9499998092651}, {"option": "CRDO260918P00250000", "bid": 54.2, "bid_size": 18.0, "ask": 56.9, "ask_size": 23.0, "iv": 1.1661, "open_interest": 112.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0044, "vega": 0.3068, "theta": -0.3826, "rho": -0.1794, "theo": 55.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.95, "last_trade_time": "2026-07-30T15:08:30", "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "CRDO260918C00260000", "bid": 21.0, "bid_size": 124.0, "ask": 22.6, "ask_size": 103.0, "iv": 1.1568, "open_interest": 281.0, "volume": 56.0, "delta": 0.4199, "gamma": 0.0043, "vega": 0.3026, "theta": -0.378, "rho": 0.0911, "theo": 21.8409, "change": 2.08, "open": 14.4, "high": 22.0, "low": 14.4, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-08-03T15:04:50", "percent_change": 10.8333, "prev_day_close": 19.2000007629395}, {"option": "CRDO260918P00260000", "bid": 61.3, "bid_size": 17.0, "ask": 64.0, "ask_size": 25.0, "iv": 1.1647, "open_interest": 120.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0044, "vega": 0.302, "theta": -0.375, "rho": -0.1914, "theo": 62.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-07-31T13:04:39", "percent_change": 0.0, "prev_day_close": 67.8999977111816}, {"option": "CRDO260918C00270000", "bid": 18.4, "bid_size": 96.0, "ask": 19.6, "ask_size": 1.0, "iv": 1.1473, "open_interest": 501.0, "volume": 7.0, "delta": 0.3842, "gamma": 0.0042, "vega": 0.2958, "theta": -0.3689, "rho": 0.0843, "theo": 19.2645, "change": 2.0, "open": 16.4, "high": 19.0, "low": 15.46, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:56:23", "percent_change": 11.7647, "prev_day_close": 17.0}, {"option": "CRDO260918P00270000", "bid": 68.3, "bid_size": 25.0, "ask": 71.3, "ask_size": 22.0, "iv": 1.1544, "open_interest": 43.0, "volume": 2.0, "delta": -0.6185, "gamma": 0.0043, "vega": 0.2948, "theta": -0.3646, "rho": -0.2022, "theo": 69.8555, "change": 4.17, "open": 79.47, "high": 79.47, "low": 79.47, "tick": "down", "last_trade_price": 79.47, "last_trade_time": "2026-08-03T10:23:25", "percent_change": 5.53785, "prev_day_close": 75.2999992370606}, {"option": "CRDO260918C00280000", "bid": 16.1, "bid_size": 92.0, "ask": 17.7, "ask_size": 53.0, "iv": 1.1518, "open_interest": 111.0, "volume": 21.0, "delta": 0.3507, "gamma": 0.0041, "vega": 0.2868, "theta": -0.3573, "rho": 0.0775, "theo": 16.982, "change": -0.5, "open": 11.16, "high": 14.5, "low": 11.05, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T11:57:15", "percent_change": -3.35571, "prev_day_close": 14.9000000953674}, {"option": "CRDO260918P00280000", "bid": 76.2, "bid_size": 18.0, "ask": 79.1, "ask_size": 26.0, "iv": 1.1582, "open_interest": 15.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0042, "vega": 0.2854, "theta": -0.3518, "rho": -0.2113, "theo": 77.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.9, "last_trade_time": "2026-07-27T13:58:07", "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "CRDO260918C00290000", "bid": 13.9, "bid_size": 134.0, "ask": 15.5, "ask_size": 18.0, "iv": 1.144, "open_interest": 60.0, "volume": 327.0, "delta": 0.3194, "gamma": 0.004, "vega": 0.2765, "theta": -0.344, "rho": 0.0713, "theo": 14.9632, "change": 1.7, "open": 12.4, "high": 14.8, "low": 12.4, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T14:15:51", "percent_change": 12.9771, "prev_day_close": 13.0999999046326}, {"option": "CRDO260918P00290000", "bid": 83.9, "bid_size": 25.0, "ask": 87.0, "ask_size": 24.0, "iv": 1.1512, "open_interest": 11.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.004, "vega": 0.2747, "theta": -0.3372, "rho": -0.2197, "theo": 85.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.3, "last_trade_time": "2026-07-29T15:06:11", "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "CRDO260918C00300000", "bid": 12.3, "bid_size": 1.0, "ask": 13.7, "ask_size": 25.0, "iv": 1.1591, "open_interest": 558.0, "volume": 115.0, "delta": 0.2903, "gamma": 0.0038, "vega": 0.2648, "theta": -0.3293, "rho": 0.0652, "theo": 13.1813, "change": 1.85, "open": 8.0, "high": 13.3, "low": 8.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T15:50:48", "percent_change": 16.1572, "prev_day_close": 11.4499998092651}, {"option": "CRDO260918P00300000", "bid": 92.1, "bid_size": 27.0, "ask": 96.5, "ask_size": 44.0, "iv": 1.1749, "open_interest": 7.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0039, "vega": 0.2627, "theta": -0.3213, "rho": -0.2272, "theo": 93.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.91, "last_trade_time": "2026-07-30T11:23:18", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "CRDO260918C00310000", "bid": 10.5, "bid_size": 149.0, "ask": 12.2, "ask_size": 33.0, "iv": 1.1418, "open_interest": 111.0, "volume": 22.0, "delta": 0.2635, "gamma": 0.0036, "vega": 0.2526, "theta": -0.3136, "rho": 0.0596, "theo": 11.6108, "change": 1.01, "open": 9.58, "high": 11.32, "low": 9.58, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-08-03T15:56:48", "percent_change": 9.85366, "prev_day_close": 10.25}, {"option": "CRDO260918P00310000", "bid": 100.4, "bid_size": 27.0, "ask": 104.7, "ask_size": 34.0, "iv": 1.1688, "open_interest": 1.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0037, "vega": 0.2493, "theta": -0.3044, "rho": -0.2311, "theo": 102.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-07-09T15:31:57", "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "CRDO260918C00320000", "bid": 9.4, "bid_size": 83.0, "ask": 10.8, "ask_size": 38.0, "iv": 1.1465, "open_interest": 224.0, "volume": 19.0, "delta": 0.2388, "gamma": 0.0034, "vega": 0.2396, "theta": -0.2974, "rho": 0.0543, "theo": 10.2274, "change": 1.6, "open": 8.69, "high": 10.6, "low": 8.49, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:50:20", "percent_change": 17.7778, "prev_day_close": 9.0}, {"option": "CRDO260918P00320000", "bid": 108.8, "bid_size": 75.0, "ask": 114.1, "ask_size": 80.0, "iv": 1.1816, "open_interest": 1.0, "volume": 12.0, "delta": -0.7659, "gamma": 0.0035, "vega": 0.2366, "theta": -0.287, "rho": -0.2404, "theo": 110.743, "change": 7.65, "open": 124.0, "high": 124.0, "low": 124.0, "tick": "no_change", "last_trade_price": 124.0, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 6.57499, "prev_day_close": 116.349998474121}, {"option": "CRDO260918C00330000", "bid": 5.6, "bid_size": 423.0, "ask": 9.6, "ask_size": 119.0, "iv": 1.0875, "open_interest": 75.0, "volume": 20.0, "delta": 0.2162, "gamma": 0.0033, "vega": 0.2265, "theta": -0.2809, "rho": 0.0495, "theo": 9.0113, "change": 1.15, "open": 6.24, "high": 9.2, "low": 6.24, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T14:08:18", "percent_change": 14.2857, "prev_day_close": 8.04999995231628}, {"option": "CRDO260918P00330000", "bid": 116.2, "bid_size": 61.0, "ask": 122.7, "ask_size": 56.0, "iv": 1.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0033, "vega": 0.222, "theta": -0.2693, "rho": -0.2371, "theo": 119.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.449996948242}, {"option": "CRDO260918C00340000", "bid": 7.1, "bid_size": 146.0, "ask": 8.6, "ask_size": 57.0, "iv": 1.1476, "open_interest": 205.0, "volume": 14.0, "delta": 0.1956, "gamma": 0.0031, "vega": 0.2133, "theta": -0.2643, "rho": 0.045, "theo": 7.9411, "change": 0.15, "open": 6.23, "high": 7.2, "low": 6.23, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T13:24:28", "percent_change": 2.12766, "prev_day_close": 7.04999995231628}, {"option": "CRDO260918P00340000", "bid": 126.6, "bid_size": 42.0, "ask": 131.7, "ask_size": 54.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0032, "vega": 0.2083, "theta": -0.2515, "rho": -0.2441, "theo": 128.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.400001525879}, {"option": "CRDO260918C00350000", "bid": 6.3, "bid_size": 92.0, "ask": 7.7, "ask_size": 105.0, "iv": 1.1521, "open_interest": 466.0, "volume": 20.0, "delta": 0.1768, "gamma": 0.0029, "vega": 0.2002, "theta": -0.248, "rho": 0.0408, "theo": 7.0015, "change": 0.55, "open": 6.0, "high": 7.0, "low": 6.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T14:49:15", "percent_change": 8.73016, "prev_day_close": 6.29999995231628}, {"option": "CRDO260918P00350000", "bid": 135.6, "bid_size": 47.0, "ask": 140.9, "ask_size": 57.0, "iv": 1.1896, "open_interest": 4.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.003, "vega": 0.1942, "theta": -0.2341, "rho": -0.2426, "theo": 137.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.95, "last_trade_time": "2026-07-16T13:21:09", "percent_change": 0.0, "prev_day_close": 143.700004577637}, {"option": "CRDO260918C00360000", "bid": 5.2, "bid_size": 222.0, "ask": 6.8, "ask_size": 40.0, "iv": 1.1431, "open_interest": 25.0, "volume": 33.0, "delta": 0.1596, "gamma": 0.0027, "vega": 0.1876, "theta": -0.2321, "rho": 0.037, "theo": 6.1757, "change": 0.6, "open": 4.7, "high": 6.1, "low": 4.6, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T14:49:15", "percent_change": 10.9091, "prev_day_close": 5.5}, {"option": "CRDO260918P00360000", "bid": 144.8, "bid_size": 43.0, "ask": 150.0, "ask_size": 60.0, "iv": 1.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0028, "vega": 0.1805, "theta": -0.2169, "rho": -0.2412, "theo": 146.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.950004577637}, {"option": "CRDO260918C00370000", "bid": 4.7, "bid_size": 137.0, "ask": 6.0, "ask_size": 35.0, "iv": 1.1473, "open_interest": 44.0, "volume": 1.0, "delta": 0.1441, "gamma": 0.0025, "vega": 0.1751, "theta": -0.2167, "rho": 0.0335, "theo": 5.45, "change": -2.3, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T10:35:20", "percent_change": -39.6552, "prev_day_close": 5.79999995231628}, {"option": "CRDO260918P00370000", "bid": 152.5, "bid_size": 65.0, "ask": 158.7, "ask_size": 59.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0026, "vega": 0.1681, "theta": -0.2003, "rho": -0.2436, "theo": 155.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.349998474121}, {"option": "CRDO260918C00380000", "bid": 4.0, "bid_size": 164.0, "ask": 5.4, "ask_size": 38.0, "iv": 1.1467, "open_interest": 34.0, "volume": 1.0, "delta": 0.1301, "gamma": 0.0024, "vega": 0.1631, "theta": -0.2018, "rho": 0.0304, "theo": 4.8131, "change": -1.76, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-08-03T11:34:49", "percent_change": -32.0, "prev_day_close": 5.5}, {"option": "CRDO260918P00380000", "bid": 161.9, "bid_size": 66.0, "ask": 167.5, "ask_size": 56.0, "iv": 1.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0024, "vega": 0.1547, "theta": -0.1843, "rho": -0.238, "theo": 165.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "CRDO260918C00390000", "bid": 3.6, "bid_size": 58.0, "ask": 4.7, "ask_size": 32.0, "iv": 1.1475, "open_interest": 35.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0022, "vega": 0.1519, "theta": -0.1877, "rho": 0.0275, "theo": 4.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-07-30T12:22:55", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CRDO260918P00390000", "bid": 171.3, "bid_size": 54.0, "ask": 177.4, "ask_size": 56.0, "iv": 1.1218, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0023, "vega": 0.1423, "theta": -0.1687, "rho": -0.2323, "theo": 174.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "CRDO260918C00400000", "bid": 3.1, "bid_size": 150.0, "ask": 5.6, "ask_size": 303.0, "iv": 1.1959, "open_interest": 47.0, "volume": 1.0, "delta": 0.1059, "gamma": 0.002, "vega": 0.1409, "theta": -0.1742, "rho": 0.0248, "theo": 3.7606, "change": 0.4, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T14:14:33", "percent_change": 11.7647, "prev_day_close": 3.40000009536743}, {"option": "CRDO260918P00400000", "bid": 180.9, "bid_size": 21.0, "ask": 187.8, "ask_size": 16.0, "iv": 1.1577, "open_interest": 1.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0021, "vega": 0.131, "theta": -0.1542, "rho": -0.2315, "theo": 184.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.75, "last_trade_time": "2026-07-06T14:40:43", "percent_change": 0.0, "prev_day_close": 191.150001525879}, {"option": "CRDO260918C00410000", "bid": 2.65, "bid_size": 207.0, "ask": 3.7, "ask_size": 43.0, "iv": 1.1441, "open_interest": 150.0, "volume": 50.0, "delta": 0.0955, "gamma": 0.0019, "vega": 0.1307, "theta": -0.1615, "rho": 0.0225, "theo": 3.3283, "change": 0.15, "open": 2.6, "high": 3.3, "low": 2.5, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:24:26", "percent_change": 4.91803, "prev_day_close": 3.04999995231628}, {"option": "CRDO260918P00410000", "bid": 190.4, "bid_size": 9.0, "ask": 197.3, "ask_size": 9.0, "iv": 1.1515, "open_interest": 10.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.002, "vega": 0.1191, "theta": -0.1404, "rho": -0.2226, "theo": 193.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-07-06T11:18:08", "percent_change": 0.0, "prev_day_close": 200.699996948242}, {"option": "CRDO261016C00090000", "bid": 127.5, "bid_size": 16.0, "ask": 133.3, "ask_size": 9.0, "iv": 1.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0006, "vega": 0.0758, "theta": -0.0531, "rho": 0.1369, "theo": 130.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "CRDO261016P00090000", "bid": 1.6, "bid_size": 79.0, "ask": 2.9, "ask_size": 142.0, "iv": 1.3081, "open_interest": 1.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0006, "vega": 0.0754, "theta": -0.0652, "rho": -0.019, "theo": 2.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-30T10:32:44", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "CRDO261016C00095000", "bid": 122.8, "bid_size": 13.0, "ask": 129.9, "ask_size": 9.0, "iv": 1.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0007, "vega": 0.087, "theta": -0.0623, "rho": 0.1468, "theo": 126.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "CRDO261016P00095000", "bid": 1.95, "bid_size": 109.0, "ask": 3.6, "ask_size": 190.0, "iv": 1.2999, "open_interest": 0.0, "volume": 1.0, "delta": -0.0412, "gamma": 0.0007, "vega": 0.0867, "theta": -0.074, "rho": -0.0225, "theo": 2.609, "change": 0.225, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T12:37:43", "percent_change": 9.27835, "prev_day_close": 2.42500001192093}, {"option": "CRDO261016C00100000", "bid": 118.3, "bid_size": 13.0, "ask": 125.5, "ask_size": 12.0, "iv": 1.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0008, "vega": 0.0991, "theta": -0.0721, "rho": 0.155, "theo": 121.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "CRDO261016P00100000", "bid": 2.3, "bid_size": 144.0, "ask": 3.8, "ask_size": 190.0, "iv": 1.2593, "open_interest": 2.0, "volume": 2.0, "delta": -0.0484, "gamma": 0.0008, "vega": 0.0987, "theta": -0.0834, "rho": -0.0264, "theo": 3.118, "change": -0.14, "open": 3.08, "high": 3.11, "low": 3.08, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-08-03T14:52:17", "percent_change": -4.30769, "prev_day_close": 3.25}, {"option": "CRDO261016C00105000", "bid": 114.0, "bid_size": 12.0, "ask": 119.8, "ask_size": 9.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0009, "vega": 0.1116, "theta": -0.0823, "rho": 0.1634, "theo": 117.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "CRDO261016P00105000", "bid": 3.0, "bid_size": 49.0, "ask": 5.6, "ask_size": 176.0, "iv": 1.3055, "open_interest": 3.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0009, "vega": 0.1113, "theta": -0.0933, "rho": -0.031, "theo": 3.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-07-30T09:32:00", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CRDO261016C00110000", "bid": 109.8, "bid_size": 7.0, "ask": 115.8, "ask_size": 6.0, "iv": 1.2333, "open_interest": 1.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.001, "vega": 0.1251, "theta": -0.093, "rho": 0.1702, "theo": 112.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.13, "last_trade_time": "2026-07-28T10:23:41", "percent_change": 0.0, "prev_day_close": 106.649997711182}, {"option": "CRDO261016P00110000", "bid": 3.4, "bid_size": 5.0, "ask": 6.5, "ask_size": 55.0, "iv": 1.2874, "open_interest": 9.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.001, "vega": 0.1249, "theta": -0.1035, "rho": -0.0357, "theo": 4.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-07-29T10:24:06", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "CRDO261016C00115000", "bid": 105.5, "bid_size": 14.0, "ask": 112.5, "ask_size": 9.0, "iv": 1.2532, "open_interest": 10.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0012, "vega": 0.1388, "theta": -0.1039, "rho": 0.1771, "theo": 108.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-07-29T12:43:38", "percent_change": 0.0, "prev_day_close": 102.899997711182}, {"option": "CRDO261016P00115000", "bid": 4.5, "bid_size": 23.0, "ask": 7.7, "ask_size": 202.0, "iv": 1.3002, "open_interest": 8.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0012, "vega": 0.1386, "theta": -0.1141, "rho": -0.0411, "theo": 5.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-07-29T15:55:07", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "CRDO261016C00120000", "bid": 101.4, "bid_size": 12.0, "ask": 108.4, "ask_size": 9.0, "iv": 1.2431, "open_interest": 3.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0013, "vega": 0.153, "theta": -0.1151, "rho": 0.1825, "theo": 104.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.96, "last_trade_time": "2026-07-31T09:39:09", "percent_change": 0.0, "prev_day_close": 98.8999977111816}, {"option": "CRDO261016P00120000", "bid": 4.5, "bid_size": 128.0, "ask": 8.8, "ask_size": 289.0, "iv": 1.2666, "open_interest": 27.0, "volume": 1.0, "delta": -0.0849, "gamma": 0.0013, "vega": 0.153, "theta": -0.1249, "rho": -0.0469, "theo": 5.9087, "change": -0.6, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T10:00:37", "percent_change": -9.09091, "prev_day_close": 6.60000014305115}, {"option": "CRDO261016C00125000", "bid": 97.5, "bid_size": 13.0, "ask": 104.4, "ask_size": 11.0, "iv": 1.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0014, "vega": 0.1677, "theta": -0.1265, "rho": 0.1877, "theo": 100.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.25, "last_trade_time": "2026-07-29T12:18:49", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "CRDO261016P00125000", "bid": 5.6, "bid_size": 152.0, "ask": 7.2, "ask_size": 98.0, "iv": 1.184, "open_interest": 18.0, "volume": 18.0, "delta": -0.096, "gamma": 0.0014, "vega": 0.1676, "theta": -0.1359, "rho": -0.0531, "theo": 6.8208, "change": -0.55, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T14:37:08", "percent_change": -7.483, "prev_day_close": 7.35000014305115}, {"option": "CRDO261016C00130000", "bid": 93.1, "bid_size": 41.0, "ask": 99.0, "ask_size": 39.0, "iv": 1.1743, "open_interest": 4.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0016, "vega": 0.1823, "theta": -0.1379, "rho": 0.192, "theo": 96.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.29, "last_trade_time": "2026-07-27T13:43:53", "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "CRDO261016P00130000", "bid": 6.6, "bid_size": 140.0, "ask": 8.2, "ask_size": 47.0, "iv": 1.1771, "open_interest": 5.0, "volume": 20.0, "delta": -0.1079, "gamma": 0.0016, "vega": 0.1822, "theta": -0.1469, "rho": -0.06, "theo": 7.8257, "change": -0.55, "open": 8.3, "high": 8.3, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T14:23:33", "percent_change": -6.58683, "prev_day_close": 8.35000014305115}, {"option": "CRDO261016C00135000", "bid": 89.8, "bid_size": 54.0, "ask": 95.2, "ask_size": 49.0, "iv": 1.1841, "open_interest": 9.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0017, "vega": 0.1973, "theta": -0.1494, "rho": 0.1958, "theo": 92.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.73, "last_trade_time": "2026-07-24T11:50:12", "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "CRDO261016P00135000", "bid": 7.8, "bid_size": 177.0, "ask": 9.5, "ask_size": 81.0, "iv": 1.1785, "open_interest": 20.0, "volume": 20.0, "delta": -0.1205, "gamma": 0.0017, "vega": 0.1975, "theta": -0.158, "rho": -0.0669, "theo": 8.9274, "change": -0.45, "open": 8.8, "high": 8.8, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:41:43", "percent_change": -4.91803, "prev_day_close": 9.15000009536743}, {"option": "CRDO261016C00140000", "bid": 86.1, "bid_size": 79.0, "ask": 91.3, "ask_size": 39.0, "iv": 1.1753, "open_interest": 2.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0018, "vega": 0.2122, "theta": -0.1607, "rho": 0.1988, "theo": 88.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.94, "last_trade_time": "2026-07-23T11:33:49", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "CRDO261016P00140000", "bid": 9.0, "bid_size": 136.0, "ask": 10.6, "ask_size": 97.0, "iv": 1.1696, "open_interest": 8.0, "volume": 20.0, "delta": -0.1338, "gamma": 0.0018, "vega": 0.2123, "theta": -0.1689, "rho": -0.0742, "theo": 10.1316, "change": -1.2, "open": 11.5, "high": 11.5, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T14:27:15", "percent_change": -10.7143, "prev_day_close": 11.2000002861023}, {"option": "CRDO261016C00145000", "bid": 82.5, "bid_size": 66.0, "ask": 87.8, "ask_size": 42.0, "iv": 1.1737, "open_interest": 2.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.002, "vega": 0.2268, "theta": -0.1719, "rho": 0.2011, "theo": 85.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.71, "last_trade_time": "2026-07-22T11:18:14", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "CRDO261016P00145000", "bid": 10.7, "bid_size": 26.0, "ask": 12.0, "ask_size": 97.0, "iv": 1.1746, "open_interest": 14.0, "volume": 15.0, "delta": -0.1478, "gamma": 0.002, "vega": 0.2269, "theta": -0.1798, "rho": -0.0825, "theo": 11.4371, "change": -0.25, "open": 11.5, "high": 11.5, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-03T14:39:15", "percent_change": -2.14592, "prev_day_close": 11.6499996185303}, {"option": "CRDO261016C00150000", "bid": 78.3, "bid_size": 102.0, "ask": 84.3, "ask_size": 124.0, "iv": 1.1551, "open_interest": 20.0, "volume": 2.0, "delta": 0.8352, "gamma": 0.0021, "vega": 0.2413, "theta": -0.1829, "rho": 0.2028, "theo": 81.71, "change": 4.06, "open": 78.15, "high": 80.36, "low": 78.15, "tick": "up", "last_trade_price": 80.36, "last_trade_time": "2026-08-03T13:45:13", "percent_change": 5.3211, "prev_day_close": 76.2999992370606}, {"option": "CRDO261016P00150000", "bid": 12.0, "bid_size": 47.0, "ask": 13.5, "ask_size": 67.0, "iv": 1.1682, "open_interest": 38.0, "volume": 3.0, "delta": -0.1623, "gamma": 0.0021, "vega": 0.2417, "theta": -0.1903, "rho": -0.0903, "theo": 12.8479, "change": -1.8, "open": 13.85, "high": 13.85, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:42:13", "percent_change": -12.766, "prev_day_close": 14.1000003814697}, {"option": "CRDO261016C00155000", "bid": 74.9, "bid_size": 53.0, "ask": 82.1, "ask_size": 91.0, "iv": 1.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0023, "vega": 0.2555, "theta": -0.1935, "rho": 0.2036, "theo": 78.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "CRDO261016P00155000", "bid": 13.5, "bid_size": 19.0, "ask": 15.1, "ask_size": 61.0, "iv": 1.1638, "open_interest": 30.0, "volume": 1.0, "delta": -0.1775, "gamma": 0.0023, "vega": 0.2558, "theta": -0.2006, "rho": -0.0989, "theo": 14.3676, "change": -1.1, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T13:27:27", "percent_change": -7.00637, "prev_day_close": 15.6999998092651}, {"option": "CRDO261016C00160000", "bid": 71.6, "bid_size": 61.0, "ask": 77.7, "ask_size": 32.0, "iv": 1.1505, "open_interest": 9.0, "volume": 1.0, "delta": 0.8044, "gamma": 0.0024, "vega": 0.2691, "theta": -0.2038, "rho": 0.2044, "theo": 74.9356, "change": 1.66, "open": 72.21, "high": 72.21, "low": 72.21, "tick": "up", "last_trade_price": 72.21, "last_trade_time": "2026-08-03T13:47:31", "percent_change": 2.35294, "prev_day_close": 70.5500030517578}, {"option": "CRDO261016P00160000", "bid": 15.2, "bid_size": 71.0, "ask": 16.7, "ask_size": 120.0, "iv": 1.1595, "open_interest": 30.0, "volume": 3.0, "delta": -0.1931, "gamma": 0.0024, "vega": 0.2694, "theta": -0.2105, "rho": -0.1084, "theo": 15.9934, "change": -1.7, "open": 19.35, "high": 20.0, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:25:11", "percent_change": -9.71429, "prev_day_close": 17.5}, {"option": "CRDO261016C00165000", "bid": 68.3, "bid_size": 54.0, "ask": 74.4, "ask_size": 29.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0025, "vega": 0.2824, "theta": -0.2136, "rho": 0.2044, "theo": 71.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "CRDO261016P00165000", "bid": 16.9, "bid_size": 31.0, "ask": 20.4, "ask_size": 216.0, "iv": 1.1887, "open_interest": 44.0, "volume": 7.0, "delta": -0.2092, "gamma": 0.0025, "vega": 0.2829, "theta": -0.2199, "rho": -0.1173, "theo": 17.7278, "change": -1.95, "open": 16.8, "high": 17.5, "low": 16.8, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:46:36", "percent_change": -10.0775, "prev_day_close": 19.3500003814697}, {"option": "CRDO261016C00170000", "bid": 65.3, "bid_size": 143.0, "ask": 71.2, "ask_size": 48.0, "iv": 1.14, "open_interest": 15.0, "volume": 10.0, "delta": 0.7719, "gamma": 0.0026, "vega": 0.295, "theta": -0.223, "rho": 0.2037, "theo": 68.5941, "change": -11.61, "open": 52.84, "high": 52.84, "low": 52.84, "tick": "down", "last_trade_price": 52.84, "last_trade_time": "2026-08-03T09:33:23", "percent_change": -18.014, "prev_day_close": 64.4499988555908}, {"option": "CRDO261016P00170000", "bid": 18.6, "bid_size": 81.0, "ask": 20.3, "ask_size": 118.0, "iv": 1.1475, "open_interest": 245.0, "volume": 8.0, "delta": -0.2258, "gamma": 0.0026, "vega": 0.2954, "theta": -0.2289, "rho": -0.1266, "theo": 19.574, "change": -2.05, "open": 22.6, "high": 22.6, "low": 19.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T14:10:43", "percent_change": -9.60188, "prev_day_close": 21.3500003814697}, {"option": "CRDO261016C00175000", "bid": 62.2, "bid_size": 104.0, "ask": 68.2, "ask_size": 31.0, "iv": 1.1349, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0028, "vega": 0.3069, "theta": -0.2318, "rho": 0.2029, "theo": 65.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "CRDO261016P00175000", "bid": 18.3, "bid_size": 197.0, "ask": 24.3, "ask_size": 210.0, "iv": 1.1401, "open_interest": 30.0, "volume": 4.0, "delta": -0.2426, "gamma": 0.0028, "vega": 0.3072, "theta": -0.2373, "rho": -0.1368, "theo": 21.5275, "change": -1.66, "open": 24.96, "high": 24.96, "low": 21.56, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-08-03T14:52:08", "percent_change": -7.09402, "prev_day_close": 23.4000005722046}, {"option": "CRDO261016C00180000", "bid": 60.4, "bid_size": 157.0, "ask": 65.2, "ask_size": 153.0, "iv": 1.1472, "open_interest": 19.0, "volume": 1.0, "delta": 0.7381, "gamma": 0.0029, "vega": 0.3181, "theta": -0.2401, "rho": 0.2017, "theo": 62.6865, "change": -9.65, "open": 49.2, "high": 49.2, "low": 49.2, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-08-03T09:30:11", "percent_change": -16.3976, "prev_day_close": 58.8500003814697}, {"option": "CRDO261016P00180000", "bid": 22.7, "bid_size": 19.0, "ask": 24.5, "ask_size": 41.0, "iv": 1.144, "open_interest": 29.0, "volume": 1.0, "delta": -0.2598, "gamma": 0.0029, "vega": 0.3186, "theta": -0.2452, "rho": -0.1463, "theo": 23.5878, "change": 3.22, "open": 28.42, "high": 28.42, "low": 28.42, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-08-03T09:43:51", "percent_change": 12.7778, "prev_day_close": 25.1999998092651}, {"option": "CRDO261016C00185000", "bid": 57.8, "bid_size": 115.0, "ask": 62.5, "ask_size": 63.0, "iv": 1.1479, "open_interest": 6.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.003, "vega": 0.3287, "theta": -0.2477, "rho": 0.1997, "theo": 59.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-07-29T15:47:55", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "CRDO261016P00185000", "bid": 24.8, "bid_size": 20.0, "ask": 26.7, "ask_size": 57.0, "iv": 1.1398, "open_interest": 43.0, "volume": 3.0, "delta": -0.2772, "gamma": 0.003, "vega": 0.3292, "theta": -0.2525, "rho": -0.156, "theo": 25.7592, "change": 0.07, "open": 28.07, "high": 28.07, "low": 28.07, "tick": "up", "last_trade_price": 28.07, "last_trade_time": "2026-08-03T12:00:49", "percent_change": 0.25, "prev_day_close": 28.0}, {"option": "CRDO261016C00190000", "bid": 54.3, "bid_size": 262.0, "ask": 59.8, "ask_size": 145.0, "iv": 1.1322, "open_interest": 202.0, "volume": 1.0, "delta": 0.7033, "gamma": 0.0031, "vega": 0.3383, "theta": -0.2548, "rho": 0.1977, "theo": 57.208, "change": -7.75, "open": 45.3, "high": 45.3, "low": 45.3, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-08-03T10:01:35", "percent_change": -14.6089, "prev_day_close": 53.0499992370606}, {"option": "CRDO261016P00190000", "bid": 25.1, "bid_size": 121.0, "ask": 32.0, "ask_size": 150.0, "iv": 1.152, "open_interest": 38.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0031, "vega": 0.3388, "theta": -0.2592, "rho": -0.1663, "theo": 28.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-07-31T14:55:34", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "CRDO261016C00195000", "bid": 51.8, "bid_size": 202.0, "ask": 57.1, "ask_size": 54.0, "iv": 1.1288, "open_interest": 50.0, "volume": 2.0, "delta": 0.6857, "gamma": 0.0032, "vega": 0.3472, "theta": -0.2612, "rho": 0.1955, "theo": 54.6253, "change": -7.1, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-03T09:59:16", "percent_change": -14.0316, "prev_day_close": 50.6000003814697}, {"option": "CRDO261016P00195000", "bid": 27.0, "bid_size": 144.0, "ask": 33.0, "ask_size": 151.0, "iv": 1.1219, "open_interest": 13.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0032, "vega": 0.3476, "theta": -0.2652, "rho": -0.1773, "theo": 30.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.49, "last_trade_time": "2026-07-31T15:51:55", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "CRDO261016C00200000", "bid": 50.0, "bid_size": 165.0, "ask": 54.5, "ask_size": 56.0, "iv": 1.134, "open_interest": 26.0, "volume": 2.0, "delta": 0.6681, "gamma": 0.0032, "vega": 0.3552, "theta": -0.267, "rho": 0.1926, "theo": 52.1446, "change": -9.35, "open": 41.45, "high": 41.45, "low": 39.2, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-08-03T09:46:26", "percent_change": -19.2585, "prev_day_close": 48.5499992370606}, {"option": "CRDO261016P00200000", "bid": 31.9, "bid_size": 16.0, "ask": 33.8, "ask_size": 88.0, "iv": 1.1297, "open_interest": 36.0, "volume": 40.0, "delta": -0.3302, "gamma": 0.0032, "vega": 0.3558, "theta": -0.2706, "rho": -0.186, "theo": 32.8989, "change": -2.25, "open": 39.15, "high": 39.15, "low": 32.75, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-08-03T14:14:06", "percent_change": -6.42857, "prev_day_close": 35.0}, {"option": "CRDO261016C00210000", "bid": 45.4, "bid_size": 184.0, "ask": 50.2, "ask_size": 141.0, "iv": 1.1347, "open_interest": 45.0, "volume": 18.0, "delta": 0.6328, "gamma": 0.0034, "vega": 0.3688, "theta": -0.2766, "rho": 0.1867, "theo": 47.4844, "change": 3.86, "open": 34.6, "high": 48.5, "low": 34.6, "tick": "down", "last_trade_price": 47.86, "last_trade_time": "2026-08-03T14:22:28", "percent_change": 8.77273, "prev_day_close": 44.0}, {"option": "CRDO261016P00210000", "bid": 35.0, "bid_size": 246.0, "ask": 40.9, "ask_size": 195.0, "iv": 1.1202, "open_interest": 68.0, "volume": 11.0, "delta": -0.3657, "gamma": 0.0034, "vega": 0.3692, "theta": -0.2796, "rho": -0.2077, "theo": 38.1692, "change": -3.25, "open": 43.3, "high": 43.3, "low": 37.7, "tick": "no_change", "last_trade_price": 37.7, "last_trade_time": "2026-08-03T14:14:06", "percent_change": -7.93651, "prev_day_close": 40.9500007629394}, {"option": "CRDO261016C00220000", "bid": 40.9, "bid_size": 323.0, "ask": 45.4, "ask_size": 71.0, "iv": 1.1205, "open_interest": 50.0, "volume": 8.0, "delta": 0.5978, "gamma": 0.0035, "vega": 0.3789, "theta": -0.2838, "rho": 0.1798, "theo": 43.2047, "change": 4.18, "open": 33.65, "high": 44.03, "low": 33.65, "tick": "up", "last_trade_price": 44.03, "last_trade_time": "2026-08-03T15:58:08", "percent_change": 10.4893, "prev_day_close": 39.8500003814697}, {"option": "CRDO261016P00220000", "bid": 42.6, "bid_size": 24.0, "ask": 45.0, "ask_size": 78.0, "iv": 1.1214, "open_interest": 52.0, "volume": 3.0, "delta": -0.401, "gamma": 0.0035, "vega": 0.3793, "theta": -0.286, "rho": -0.2265, "theo": 43.8216, "change": -2.55, "open": 45.1, "high": 45.1, "low": 44.15, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-08-03T13:50:44", "percent_change": -5.46039, "prev_day_close": 46.7000007629394}, {"option": "CRDO261016C00230000", "bid": 38.8, "bid_size": 30.0, "ask": 40.8, "ask_size": 16.0, "iv": 1.1317, "open_interest": 42.0, "volume": 3.0, "delta": 0.5633, "gamma": 0.0036, "vega": 0.3859, "theta": -0.2885, "rho": 0.1725, "theo": 39.2886, "change": 4.15, "open": 34.8, "high": 40.0, "low": 34.8, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T15:23:24", "percent_change": 11.576, "prev_day_close": 35.8500003814697}, {"option": "CRDO261016P00230000", "bid": 48.4, "bid_size": 32.0, "ask": 51.6, "ask_size": 165.0, "iv": 1.1226, "open_interest": 49.0, "volume": 1.0, "delta": -0.4357, "gamma": 0.0036, "vega": 0.3862, "theta": -0.29, "rho": -0.2479, "theo": 49.8412, "change": -2.15, "open": 50.8, "high": 50.8, "low": 50.8, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-08-03T14:22:45", "percent_change": -4.06043, "prev_day_close": 52.9499988555908}, {"option": "CRDO261016C00240000", "bid": 35.1, "bid_size": 37.0, "ask": 37.3, "ask_size": 45.0, "iv": 1.1281, "open_interest": 225.0, "volume": 12.0, "delta": 0.5298, "gamma": 0.0036, "vega": 0.3898, "theta": -0.291, "rho": 0.1648, "theo": 35.7097, "change": 3.3, "open": 30.2, "high": 36.0, "low": 30.2, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T15:04:01", "percent_change": 10.0917, "prev_day_close": 32.6999998092651}, {"option": "CRDO261016P00240000", "bid": 52.1, "bid_size": 196.0, "ask": 58.0, "ask_size": 61.0, "iv": 1.086, "open_interest": 93.0, "volume": 10.0, "delta": -0.4696, "gamma": 0.0036, "vega": 0.3897, "theta": -0.2918, "rho": -0.2651, "theo": 56.1997, "change": -1.85, "open": 57.67, "high": 57.67, "low": 57.6, "tick": "no_change", "last_trade_price": 57.6, "last_trade_time": "2026-08-03T13:22:07", "percent_change": -3.11186, "prev_day_close": 59.4499988555908}, {"option": "CRDO261016C00250000", "bid": 28.6, "bid_size": 401.0, "ask": 35.3, "ask_size": 256.0, "iv": 1.1003, "open_interest": 400.0, "volume": 2.0, "delta": 0.4972, "gamma": 0.0036, "vega": 0.3909, "theta": -0.2915, "rho": 0.1568, "theo": 32.4491, "change": -2.2, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-03T10:39:20", "percent_change": -7.40741, "prev_day_close": 29.6999998092651}, {"option": "CRDO261016P00250000", "bid": 61.2, "bid_size": 34.0, "ask": 66.6, "ask_size": 81.0, "iv": 1.1391, "open_interest": 22.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0037, "vega": 0.3908, "theta": -0.2916, "rho": -0.2851, "theo": 62.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-07-30T10:59:56", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "CRDO261016C00260000", "bid": 26.3, "bid_size": 362.0, "ask": 31.2, "ask_size": 54.0, "iv": 1.0923, "open_interest": 196.0, "volume": 2.0, "delta": 0.4659, "gamma": 0.0036, "vega": 0.3895, "theta": -0.2901, "rho": 0.1489, "theo": 29.4799, "change": -0.35, "open": 27.4, "high": 27.4, "low": 26.1, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-03T11:49:49", "percent_change": -1.32325, "prev_day_close": 26.4500007629395}, {"option": "CRDO261016P00260000", "bid": 67.9, "bid_size": 37.0, "ask": 72.2, "ask_size": 79.0, "iv": 1.116, "open_interest": 20.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0036, "vega": 0.389, "theta": -0.2895, "rho": -0.3023, "theo": 69.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.35, "last_trade_time": "2026-07-30T11:00:07", "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "CRDO261016C00270000", "bid": 24.0, "bid_size": 354.0, "ask": 28.5, "ask_size": 195.0, "iv": 1.0955, "open_interest": 283.0, "volume": 5.0, "delta": 0.436, "gamma": 0.0036, "vega": 0.3858, "theta": -0.2871, "rho": 0.1408, "theo": 26.7825, "change": 2.05, "open": 21.0, "high": 26.6, "low": 21.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-03T14:10:52", "percent_change": 8.3503, "prev_day_close": 24.5500001907349}, {"option": "CRDO261016P00270000", "bid": 75.2, "bid_size": 38.0, "ask": 80.7, "ask_size": 85.0, "iv": 1.1312, "open_interest": 59.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0036, "vega": 0.3849, "theta": -0.2858, "rho": -0.3168, "theo": 77.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-07-30T15:45:16", "percent_change": 0.0, "prev_day_close": 81.8499984741211}, {"option": "CRDO261016C00280000", "bid": 21.1, "bid_size": 326.0, "ask": 25.9, "ask_size": 55.0, "iv": 1.086, "open_interest": 79.0, "volume": 1.0, "delta": 0.4074, "gamma": 0.0035, "vega": 0.3804, "theta": -0.2827, "rho": 0.133, "theo": 24.3333, "change": -1.3, "open": 20.45, "high": 20.45, "low": 20.45, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-08-03T11:56:34", "percent_change": -5.97701, "prev_day_close": 21.75}, {"option": "CRDO261016P00280000", "bid": 82.6, "bid_size": 39.0, "ask": 87.3, "ask_size": 68.0, "iv": 1.117, "open_interest": 8.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0036, "vega": 0.3795, "theta": -0.2808, "rho": -0.3358, "theo": 84.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-07-29T11:34:52", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "CRDO261016C00290000", "bid": 18.5, "bid_size": 210.0, "ask": 23.6, "ask_size": 61.0, "iv": 1.0783, "open_interest": 37.0, "volume": 2.0, "delta": 0.3803, "gamma": 0.0035, "vega": 0.3731, "theta": -0.2771, "rho": 0.1253, "theo": 22.1111, "change": 2.5, "open": 15.9, "high": 22.6, "low": 15.9, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-03T15:51:27", "percent_change": 12.4378, "prev_day_close": 20.0999994277954}, {"option": "CRDO261016P00290000", "bid": 90.3, "bid_size": 30.0, "ask": 94.8, "ask_size": 55.0, "iv": 1.1126, "open_interest": 4.0, "volume": 0.0, "delta": -0.621, "gamma": 0.0035, "vega": 0.3714, "theta": -0.2746, "rho": -0.3476, "theo": 92.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.6, "last_trade_time": "2026-07-08T10:32:09", "percent_change": 0.0, "prev_day_close": 96.6000022888184}, {"option": "CRDO261016C00300000", "bid": 17.2, "bid_size": 349.0, "ask": 21.6, "ask_size": 183.0, "iv": 1.0868, "open_interest": 272.0, "volume": 8.0, "delta": 0.3546, "gamma": 0.0034, "vega": 0.3645, "theta": -0.2705, "rho": 0.1178, "theo": 20.0983, "change": 2.56, "open": 20.56, "high": 20.56, "low": 20.56, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-08-03T14:05:25", "percent_change": 14.2222, "prev_day_close": 18.0}, {"option": "CRDO261016P00300000", "bid": 98.2, "bid_size": 33.0, "ask": 102.6, "ask_size": 54.0, "iv": 1.1092, "open_interest": 0.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0035, "vega": 0.3628, "theta": -0.2674, "rho": -0.3614, "theo": 100.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "CRDO261016C00310000", "bid": 15.2, "bid_size": 219.0, "ask": 21.7, "ask_size": 195.0, "iv": 1.1104, "open_interest": 25.0, "volume": 3.0, "delta": 0.3304, "gamma": 0.0033, "vega": 0.355, "theta": -0.2631, "rho": 0.1107, "theo": 18.2731, "change": -0.62, "open": 15.28, "high": 15.28, "low": 15.28, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-08-03T12:00:49", "percent_change": -3.89937, "prev_day_close": 15.9000000953674}, {"option": "CRDO261016P00310000", "bid": 106.2, "bid_size": 34.0, "ask": 110.7, "ask_size": 65.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0034, "vega": 0.3522, "theta": -0.2594, "rho": -0.3722, "theo": 108.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "CRDO261016C00320000", "bid": 15.1, "bid_size": 145.0, "ask": 19.4, "ask_size": 252.0, "iv": 1.1233, "open_interest": 24.0, "volume": 4.0, "delta": 0.3077, "gamma": 0.0032, "vega": 0.3442, "theta": -0.2552, "rho": 0.1037, "theo": 16.6208, "change": 1.85, "open": 11.0, "high": 16.7, "low": 11.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:56:58", "percent_change": 12.4579, "prev_day_close": 14.8499999046326}, {"option": "CRDO261016P00320000", "bid": 114.4, "bid_size": 37.0, "ask": 118.9, "ask_size": 63.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0033, "vega": 0.3412, "theta": -0.2508, "rho": -0.3818, "theo": 116.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "CRDO261016C00330000", "bid": 12.3, "bid_size": 389.0, "ask": 16.4, "ask_size": 142.0, "iv": 1.0813, "open_interest": 124.0, "volume": 2.0, "delta": 0.2863, "gamma": 0.0031, "vega": 0.3332, "theta": -0.2467, "rho": 0.0972, "theo": 15.1251, "change": 1.95, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:50:20", "percent_change": 14.8289, "prev_day_close": 13.1500000953674}, {"option": "CRDO261016P00330000", "bid": 122.9, "bid_size": 35.0, "ask": 128.1, "ask_size": 65.0, "iv": 1.1137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.0032, "vega": 0.3299, "theta": -0.2418, "rho": -0.3941, "theo": 125.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.949996948242}, {"option": "CRDO261016C00340000", "bid": 11.2, "bid_size": 166.0, "ask": 15.6, "ask_size": 154.0, "iv": 1.093, "open_interest": 25.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.003, "vega": 0.3216, "theta": -0.238, "rho": 0.091, "theo": 13.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-28T10:45:18", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CRDO261016P00340000", "bid": 129.8, "bid_size": 60.0, "ask": 137.9, "ask_size": 75.0, "iv": 1.1056, "open_interest": 2.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0031, "vega": 0.3168, "theta": -0.2325, "rho": -0.3961, "theo": 133.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.83, "last_trade_time": "2026-07-13T10:21:38", "percent_change": 0.0, "prev_day_close": 138.800003051758}, {"option": "CRDO261016C00350000", "bid": 9.4, "bid_size": 217.0, "ask": 13.9, "ask_size": 84.0, "iv": 1.0753, "open_interest": 21.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0029, "vega": 0.3094, "theta": -0.229, "rho": 0.085, "theo": 12.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-07-31T15:58:44", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CRDO261016P00350000", "bid": 140.2, "bid_size": 1.0, "ask": 145.4, "ask_size": 1.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.003, "vega": 0.3042, "theta": -0.2229, "rho": -0.4031, "theo": 142.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "CRDO261016C00360000", "bid": 8.5, "bid_size": 60.0, "ask": 14.2, "ask_size": 46.0, "iv": 1.1019, "open_interest": 7.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0028, "vega": 0.2973, "theta": -0.2199, "rho": 0.0795, "theo": 11.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-29T13:54:00", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CRDO261016P00360000", "bid": 147.9, "bid_size": 12.0, "ask": 154.2, "ask_size": 12.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0029, "vega": 0.2915, "theta": -0.2133, "rho": -0.4114, "theo": 151.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "CRDO261016C00370000", "bid": 7.5, "bid_size": 60.0, "ask": 12.8, "ask_size": 71.0, "iv": 1.0951, "open_interest": 5.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0027, "vega": 0.2852, "theta": -0.2108, "rho": 0.0743, "theo": 10.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-29T15:01:34", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "CRDO261016P00370000", "bid": 156.9, "bid_size": 12.0, "ask": 164.0, "ask_size": 8.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0028, "vega": 0.278, "theta": -0.2036, "rho": -0.4126, "theo": 160.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "CRDO261016C00380000", "bid": 7.3, "bid_size": 175.0, "ask": 11.6, "ask_size": 185.0, "iv": 1.1028, "open_interest": 2.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0026, "vega": 0.2729, "theta": -0.2017, "rho": 0.0693, "theo": 9.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-07-30T15:10:54", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CRDO261016P00380000", "bid": 166.0, "bid_size": 54.0, "ask": 172.7, "ask_size": 41.0, "iv": 1.1002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0026, "vega": 0.2648, "theta": -0.194, "rho": -0.4165, "theo": 169.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "CRDO261016C00390000", "bid": 6.2, "bid_size": 210.0, "ask": 10.0, "ask_size": 143.0, "iv": 1.0826, "open_interest": 3.0, "volume": 1.0, "delta": 0.1849, "gamma": 0.0024, "vega": 0.2609, "theta": -0.1928, "rho": 0.0646, "theo": 8.6877, "change": 0.5, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T14:46:02", "percent_change": 6.66667, "prev_day_close": 7.49999976158142}, {"option": "CRDO261016P00390000", "bid": 176.1, "bid_size": 38.0, "ask": 181.8, "ask_size": 52.0, "iv": 1.1176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0025, "vega": 0.2513, "theta": -0.1845, "rho": -0.4127, "theo": 178.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "CRDO261016C00400000", "bid": 4.8, "bid_size": 319.0, "ask": 9.0, "ask_size": 93.0, "iv": 1.0628, "open_interest": 40.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0023, "vega": 0.2492, "theta": -0.184, "rho": 0.0604, "theo": 7.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-31T15:23:00", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CRDO261016P00400000", "bid": 185.5, "bid_size": 32.0, "ask": 190.9, "ask_size": 51.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0024, "vega": 0.2395, "theta": -0.1752, "rho": -0.4175, "theo": 187.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.949996948242}, {"option": "CRDO261016C00410000", "bid": 6.2, "bid_size": 1.0, "ask": 9.0, "ask_size": 44.0, "iv": 1.1249, "open_interest": 52.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0022, "vega": 0.2376, "theta": -0.1754, "rho": 0.0563, "theo": 7.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-07-30T11:19:35", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "CRDO261016P00410000", "bid": 193.6, "bid_size": 8.0, "ask": 201.0, "ask_size": 8.0, "iv": 1.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0023, "vega": 0.2248, "theta": -0.166, "rho": -0.4102, "theo": 197.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.099998474121}, {"option": "CRDO261120C00050000", "bid": 166.0, "bid_size": 4.0, "ask": 173.6, "ask_size": 4.0, "iv": 1.5657, "open_interest": 4.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.031, "theta": 0.0, "rho": 0.1183, "theo": 169.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-07-13T15:39:00", "percent_change": 0.0, "prev_day_close": 162.099998474121}, {"option": "CRDO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 212.0, "iv": 1.3882, "open_interest": 22.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.0306, "theta": -0.0188, "rho": -0.008, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-05-18T10:53:09", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CRDO261120C00055000", "bid": 161.1, "bid_size": 6.0, "ask": 170.0, "ask_size": 2.0, "iv": 1.4973, "open_interest": 5.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.0384, "theta": -0.0011, "rho": 0.1341, "theo": 164.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.62, "last_trade_time": "2026-07-24T10:50:32", "percent_change": 0.0, "prev_day_close": 157.699996948242}, {"option": "CRDO261120P00055000", "bid": 0.6, "bid_size": 154.0, "ask": 1.65, "ask_size": 294.0, "iv": 1.4128, "open_interest": 105.0, "volume": 1.0, "delta": -0.0122, "gamma": 0.0002, "vega": 0.0379, "theta": -0.0229, "rho": -0.0102, "theo": 0.8681, "change": -0.25, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -29.4118, "prev_day_close": 0.850000023841858}, {"option": "CRDO261120C00060000", "bid": 156.4, "bid_size": 4.0, "ask": 164.2, "ask_size": 1.0, "iv": 1.45, "open_interest": 15.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0002, "vega": 0.0468, "theta": -0.0063, "rho": 0.1495, "theo": 159.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-07-30T09:52:55", "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "CRDO261120P00060000", "bid": 0.75, "bid_size": 1.0, "ask": 2.7, "ask_size": 213.0, "iv": 1.4422, "open_interest": 71.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.0463, "theta": -0.0275, "rho": -0.0129, "theo": 1.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T09:33:07", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CRDO261120C00065000", "bid": 151.0, "bid_size": 2.0, "ask": 160.5, "ask_size": 1.0, "iv": 1.4592, "open_interest": 3.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0003, "vega": 0.0561, "theta": -0.0119, "rho": 0.1641, "theo": 154.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.81, "last_trade_time": "2026-06-18T11:21:19", "percent_change": 0.0, "prev_day_close": 148.449996948242}, {"option": "CRDO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 53.0, "iv": 1.4369, "open_interest": 62.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0003, "vega": 0.0557, "theta": -0.0325, "rho": -0.016, "theo": 1.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-29T13:20:55", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CRDO261120C00070000", "bid": 147.1, "bid_size": 5.0, "ask": 153.1, "ask_size": 4.0, "iv": 1.2381, "open_interest": 4.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0004, "vega": 0.0664, "theta": -0.018, "rho": 0.1778, "theo": 150.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.88, "last_trade_time": "2026-07-23T11:58:50", "percent_change": 0.0, "prev_day_close": 143.550003051758}, {"option": "CRDO261120P00070000", "bid": 0.9, "bid_size": 13.0, "ask": 2.1, "ask_size": 9.0, "iv": 1.2452, "open_interest": 61.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0004, "vega": 0.066, "theta": -0.038, "rho": -0.0196, "theo": 1.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-21T14:34:02", "percent_change": 0.0, "prev_day_close": 3.00000004842877}, {"option": "CRDO261120C00075000", "bid": 143.0, "bid_size": 17.0, "ask": 149.7, "ask_size": 13.0, "iv": 1.3275, "open_interest": 58.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0004, "vega": 0.0777, "theta": -0.0245, "rho": 0.1906, "theo": 145.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-07-23T10:04:44", "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "CRDO261120P00075000", "bid": 1.6, "bid_size": 19.0, "ask": 3.2, "ask_size": 225.0, "iv": 1.2986, "open_interest": 171.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0004, "vega": 0.0775, "theta": -0.044, "rho": -0.0238, "theo": 2.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-07-24T15:52:17", "percent_change": 0.0, "prev_day_close": 3.84999996423721}, {"option": "CRDO261120C00080000", "bid": 138.1, "bid_size": 20.0, "ask": 145.1, "ask_size": 14.0, "iv": 1.2755, "open_interest": 9.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0005, "vega": 0.0898, "theta": -0.0315, "rho": 0.2026, "theo": 141.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.2, "last_trade_time": "2026-06-15T10:21:58", "percent_change": 0.0, "prev_day_close": 134.549995422363}, {"option": "CRDO261120P00080000", "bid": 1.8, "bid_size": 261.0, "ask": 2.9, "ask_size": 130.0, "iv": 1.2217, "open_interest": 146.0, "volume": 3.0, "delta": -0.0338, "gamma": 0.0005, "vega": 0.0896, "theta": -0.0504, "rho": -0.0284, "theo": 2.5551, "change": 0.05, "open": 2.6, "high": 2.8, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T14:10:20", "percent_change": 2.04082, "prev_day_close": 2.44999998807907}, {"option": "CRDO261120C00085000", "bid": 134.0, "bid_size": 11.0, "ask": 140.7, "ask_size": 9.0, "iv": 1.2731, "open_interest": 4.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0006, "vega": 0.1029, "theta": -0.0388, "rho": 0.2134, "theo": 136.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-06-15T09:53:17", "percent_change": 0.0, "prev_day_close": 130.550003051758}, {"option": "CRDO261120P00085000", "bid": 2.45, "bid_size": 147.0, "ask": 4.6, "ask_size": 218.0, "iv": 1.2738, "open_interest": 125.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0006, "vega": 0.103, "theta": -0.0571, "rho": -0.0337, "theo": 3.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-07-29T15:19:27", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "CRDO261120C00090000", "bid": 129.3, "bid_size": 11.0, "ask": 136.4, "ask_size": 10.0, "iv": 1.2428, "open_interest": 52.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0007, "vega": 0.1167, "theta": -0.0465, "rho": 0.2236, "theo": 132.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-07-31T10:34:35", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "CRDO261120P00090000", "bid": 3.0, "bid_size": 157.0, "ask": 4.7, "ask_size": 213.0, "iv": 1.234, "open_interest": 423.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0007, "vega": 0.1167, "theta": -0.0642, "rho": -0.0393, "theo": 3.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-07-31T09:44:12", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CRDO261120C00095000", "bid": 125.0, "bid_size": 20.0, "ask": 132.1, "ask_size": 15.0, "iv": 1.2263, "open_interest": 9.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0008, "vega": 0.1312, "theta": -0.0544, "rho": 0.2328, "theo": 128.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-07-29T14:35:07", "percent_change": 0.0, "prev_day_close": 122.050003051758}, {"option": "CRDO261120P00095000", "bid": 3.6, "bid_size": 118.0, "ask": 5.9, "ask_size": 186.0, "iv": 1.2382, "open_interest": 49.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0008, "vega": 0.1312, "theta": -0.0715, "rho": -0.0458, "theo": 4.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-07-29T14:08:21", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CRDO261120C00100000", "bid": 120.8, "bid_size": 11.0, "ask": 127.9, "ask_size": 10.0, "iv": 1.2131, "open_interest": 52.0, "volume": 8.0, "delta": 0.9356, "gamma": 0.0009, "vega": 0.1464, "theta": -0.0627, "rho": 0.2412, "theo": 124.072, "change": 1.0, "open": 111.1, "high": 118.85, "low": 111.1, "tick": "no_change", "last_trade_price": 118.85, "last_trade_time": "2026-08-03T12:51:32", "percent_change": 0.848538, "prev_day_close": 117.849998474121}, {"option": "CRDO261120P00100000", "bid": 4.4, "bid_size": 37.0, "ask": 6.3, "ask_size": 172.0, "iv": 1.2147, "open_interest": 272.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0009, "vega": 0.1466, "theta": -0.0792, "rho": -0.0528, "theo": 5.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-30T15:41:04", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CRDO261120C00105000", "bid": 117.0, "bid_size": 27.0, "ask": 122.3, "ask_size": 5.0, "iv": 1.1651, "open_interest": 97.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.001, "vega": 0.1619, "theta": -0.0711, "rho": 0.2487, "theo": 119.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.43, "last_trade_time": "2026-06-24T13:11:56", "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "CRDO261120P00105000", "bid": 4.4, "bid_size": 266.0, "ask": 7.5, "ask_size": 213.0, "iv": 1.1893, "open_interest": 183.0, "volume": 1.0, "delta": -0.071, "gamma": 0.001, "vega": 0.1621, "theta": -0.087, "rho": -0.0602, "theo": 5.8696, "change": 0.9, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T09:46:33", "percent_change": 15.2542, "prev_day_close": 5.90000009536743}, {"option": "CRDO261120C00110000", "bid": 112.6, "bid_size": 32.0, "ask": 119.6, "ask_size": 12.0, "iv": 1.185, "open_interest": 64.0, "volume": 1.0, "delta": 0.9176, "gamma": 0.0011, "vega": 0.178, "theta": -0.0796, "rho": 0.2554, "theo": 115.9267, "change": -1.35, "open": 108.65, "high": 108.65, "low": 108.65, "tick": "up", "last_trade_price": 108.65, "last_trade_time": "2026-08-03T11:00:31", "percent_change": -1.22727, "prev_day_close": 110.0}, {"option": "CRDO261120P00110000", "bid": 5.8, "bid_size": 150.0, "ask": 8.3, "ask_size": 180.0, "iv": 1.1906, "open_interest": 132.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0011, "vega": 0.1782, "theta": -0.0949, "rho": -0.0686, "theo": 6.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-07-30T12:23:10", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "CRDO261120C00115000", "bid": 108.6, "bid_size": 19.0, "ask": 115.7, "ask_size": 14.0, "iv": 1.1754, "open_interest": 21.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0012, "vega": 0.1943, "theta": -0.0883, "rho": 0.2612, "theo": 111.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.9, "last_trade_time": "2026-07-30T12:20:30", "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "CRDO261120P00115000", "bid": 7.2, "bid_size": 20.0, "ask": 8.3, "ask_size": 76.0, "iv": 1.1658, "open_interest": 85.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0012, "vega": 0.1947, "theta": -0.103, "rho": -0.0772, "theo": 7.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-31T09:33:42", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CRDO261120C00120000", "bid": 105.0, "bid_size": 7.0, "ask": 110.5, "ask_size": 4.0, "iv": 1.1409, "open_interest": 46.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0013, "vega": 0.2107, "theta": -0.0969, "rho": 0.2665, "theo": 108.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.38, "last_trade_time": "2026-07-29T13:19:55", "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "CRDO261120P00120000", "bid": 8.1, "bid_size": 107.0, "ask": 9.5, "ask_size": 76.0, "iv": 1.1566, "open_interest": 1586.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0013, "vega": 0.2111, "theta": -0.111, "rho": -0.0862, "theo": 8.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-07-31T10:41:31", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CRDO261120C00125000", "bid": 100.7, "bid_size": 18.0, "ask": 106.6, "ask_size": 14.0, "iv": 1.1154, "open_interest": 2061.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0014, "vega": 0.2273, "theta": -0.1056, "rho": 0.2708, "theo": 104.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.5, "last_trade_time": "2026-07-14T15:48:50", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "CRDO261120P00125000", "bid": 8.5, "bid_size": 185.0, "ask": 10.9, "ask_size": 85.0, "iv": 1.1374, "open_interest": 80.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0014, "vega": 0.2278, "theta": -0.1191, "rho": -0.0963, "theo": 10.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-07-31T10:11:37", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CRDO261120C00130000", "bid": 97.5, "bid_size": 82.0, "ask": 102.9, "ask_size": 12.0, "iv": 1.1245, "open_interest": 38.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0015, "vega": 0.2438, "theta": -0.1142, "rho": 0.2745, "theo": 100.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.08, "last_trade_time": "2026-07-29T13:19:55", "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "CRDO261120P00130000", "bid": 10.4, "bid_size": 124.0, "ask": 12.2, "ask_size": 84.0, "iv": 1.1453, "open_interest": 224.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0015, "vega": 0.2444, "theta": -0.1271, "rho": -0.1064, "theo": 11.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-07-31T10:10:09", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "CRDO261120C00135000", "bid": 94.2, "bid_size": 156.0, "ask": 99.5, "ask_size": 34.0, "iv": 1.1283, "open_interest": 134.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0016, "vega": 0.26, "theta": -0.1226, "rho": 0.2776, "theo": 97.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.05, "last_trade_time": "2026-07-30T10:28:11", "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "CRDO261120P00135000", "bid": 12.0, "bid_size": 69.0, "ask": 13.3, "ask_size": 91.0, "iv": 1.1385, "open_interest": 668.0, "volume": 5.0, "delta": -0.136, "gamma": 0.0016, "vega": 0.2606, "theta": -0.135, "rho": -0.1168, "theo": 12.7074, "change": -0.5, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T12:33:28", "percent_change": -3.64964, "prev_day_close": 13.7000002861023}, {"option": "CRDO261120C00140000", "bid": 90.6, "bid_size": 249.0, "ask": 96.1, "ask_size": 83.0, "iv": 1.1224, "open_interest": 2091.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0017, "vega": 0.2761, "theta": -0.1309, "rho": 0.2799, "theo": 93.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.75, "last_trade_time": "2026-07-17T15:56:21", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "CRDO261120P00140000", "bid": 13.3, "bid_size": 122.0, "ask": 14.9, "ask_size": 75.0, "iv": 1.1324, "open_interest": 91.0, "volume": 3.0, "delta": -0.1487, "gamma": 0.0017, "vega": 0.2767, "theta": -0.1427, "rho": -0.1282, "theo": 14.1847, "change": -0.95, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T13:03:11", "percent_change": -6.03174, "prev_day_close": 15.7499995231628}, {"option": "CRDO261120C00145000", "bid": 86.6, "bid_size": 248.0, "ask": 92.7, "ask_size": 36.0, "iv": 1.1066, "open_interest": 274.0, "volume": 14.0, "delta": 0.8366, "gamma": 0.0018, "vega": 0.292, "theta": -0.139, "rho": 0.2816, "theo": 90.3483, "change": 3.75, "open": 88.7, "high": 88.8, "low": 88.7, "tick": "no_change", "last_trade_price": 88.7, "last_trade_time": "2026-08-03T14:46:28", "percent_change": 4.41436, "prev_day_close": 84.9500007629394}, {"option": "CRDO261120P00145000", "bid": 15.0, "bid_size": 38.0, "ask": 16.4, "ask_size": 61.0, "iv": 1.1284, "open_interest": 86.0, "volume": 3.0, "delta": -0.1617, "gamma": 0.0018, "vega": 0.2928, "theta": -0.1502, "rho": -0.1398, "theo": 15.7639, "change": -0.9, "open": 16.2, "high": 16.2, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T13:39:12", "percent_change": -5.29412, "prev_day_close": 17.0}, {"option": "CRDO261120C00150000", "bid": 83.4, "bid_size": 235.0, "ask": 91.0, "ask_size": 113.0, "iv": 1.1299, "open_interest": 241.0, "volume": 35.0, "delta": 0.8233, "gamma": 0.0019, "vega": 0.3072, "theta": -0.1469, "rho": 0.2828, "theo": 87.0872, "change": 3.45, "open": 83.25, "high": 86.48, "low": 83.25, "tick": "down", "last_trade_price": 85.6, "last_trade_time": "2026-08-03T14:48:09", "percent_change": 4.19963, "prev_day_close": 82.1500015258789}, {"option": "CRDO261120P00150000", "bid": 16.7, "bid_size": 17.0, "ask": 18.5, "ask_size": 76.0, "iv": 1.1313, "open_interest": 280.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0019, "vega": 0.308, "theta": -0.1575, "rho": -0.151, "theo": 17.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-07-29T14:02:39", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CRDO261120C00155000", "bid": 80.2, "bid_size": 205.0, "ask": 86.2, "ask_size": 71.0, "iv": 1.0996, "open_interest": 82.0, "volume": 5.0, "delta": 0.8096, "gamma": 0.002, "vega": 0.322, "theta": -0.1544, "rho": 0.2834, "theo": 83.9245, "change": 5.5, "open": 82.3, "high": 84.3, "low": 82.3, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-08-03T15:44:02", "percent_change": 6.9797, "prev_day_close": 78.7999992370606}, {"option": "CRDO261120P00155000", "bid": 18.4, "bid_size": 14.0, "ask": 21.8, "ask_size": 185.0, "iv": 1.1494, "open_interest": 120.0, "volume": 0.0, "delta": -0.189, "gamma": 0.002, "vega": 0.3229, "theta": -0.1645, "rho": -0.1638, "theo": 19.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-07-29T09:52:26", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "CRDO261120C00160000", "bid": 78.0, "bid_size": 131.0, "ask": 84.7, "ask_size": 59.0, "iv": 1.133, "open_interest": 235.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0021, "vega": 0.3364, "theta": -0.1617, "rho": 0.2834, "theo": 80.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.7, "last_trade_time": "2026-07-17T10:50:05", "percent_change": 0.0, "prev_day_close": 76.1000022888184}, {"option": "CRDO261120P00160000", "bid": 20.2, "bid_size": 17.0, "ask": 25.0, "ask_size": 242.0, "iv": 1.1628, "open_interest": 501.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0021, "vega": 0.3375, "theta": -0.1712, "rho": -0.1765, "theo": 21.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-07-30T09:30:14", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "CRDO261120C00165000", "bid": 75.0, "bid_size": 130.0, "ask": 81.8, "ask_size": 85.0, "iv": 1.1294, "open_interest": 85.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0022, "vega": 0.3501, "theta": -0.1687, "rho": 0.283, "theo": 77.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-07-29T14:43:47", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "CRDO261120P00165000", "bid": 22.1, "bid_size": 16.0, "ask": 26.9, "ask_size": 227.0, "iv": 1.1555, "open_interest": 192.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0022, "vega": 0.351, "theta": -0.1776, "rho": -0.1895, "theo": 23.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-07-31T14:11:13", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "CRDO261120C00170000", "bid": 72.0, "bid_size": 175.0, "ask": 78.6, "ask_size": 107.0, "iv": 1.1194, "open_interest": 102.0, "volume": 1.0, "delta": 0.767, "gamma": 0.0023, "vega": 0.3631, "theta": -0.1753, "rho": 0.2823, "theo": 75.0298, "change": 3.65, "open": 74.25, "high": 74.25, "low": 74.25, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-08-03T14:06:22", "percent_change": 5.16997, "prev_day_close": 70.5999984741211}, {"option": "CRDO261120P00170000", "bid": 24.0, "bid_size": 89.0, "ask": 28.9, "ask_size": 228.0, "iv": 1.1475, "open_interest": 117.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0023, "vega": 0.364, "theta": -0.1837, "rho": -0.2017, "theo": 25.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-07-31T13:20:10", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "CRDO261120C00175000", "bid": 68.3, "bid_size": 194.0, "ask": 76.4, "ask_size": 134.0, "iv": 1.1115, "open_interest": 98.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0024, "vega": 0.3754, "theta": -0.1815, "rho": 0.281, "theo": 72.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.56, "last_trade_time": "2026-07-31T10:32:59", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "CRDO261120P00175000", "bid": 25.9, "bid_size": 100.0, "ask": 27.4, "ask_size": 1.0, "iv": 1.0912, "open_interest": 132.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0024, "vega": 0.3764, "theta": -0.1894, "rho": -0.2154, "theo": 27.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-07-31T14:55:10", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CRDO261120C00180000", "bid": 67.3, "bid_size": 203.0, "ask": 73.7, "ask_size": 193.0, "iv": 1.1302, "open_interest": 279.0, "volume": 35.0, "delta": 0.7377, "gamma": 0.0024, "vega": 0.3872, "theta": -0.1874, "rho": 0.2792, "theo": 69.5809, "change": 3.2, "open": 69.0, "high": 69.0, "low": 68.5, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-08-03T14:54:58", "percent_change": 4.90046, "prev_day_close": 65.3000011444092}, {"option": "CRDO261120P00180000", "bid": 28.0, "bid_size": 90.0, "ask": 32.4, "ask_size": 159.0, "iv": 1.1221, "open_interest": 590.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0025, "vega": 0.3882, "theta": -0.1947, "rho": -0.2289, "theo": 29.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-07-31T13:53:21", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "CRDO261120C00185000", "bid": 64.3, "bid_size": 181.0, "ask": 71.0, "ask_size": 132.0, "iv": 1.1204, "open_interest": 80.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0025, "vega": 0.3981, "theta": -0.1929, "rho": 0.2772, "theo": 66.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-07-29T10:24:11", "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "CRDO261120P00185000", "bid": 30.1, "bid_size": 191.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.0814, "open_interest": 47.0, "volume": 7.0, "delta": -0.2764, "gamma": 0.0025, "vega": 0.3991, "theta": -0.1996, "rho": -0.2415, "theo": 31.9549, "change": -3.1, "open": 37.4, "high": 37.4, "low": 31.1, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-08-03T14:01:54", "percent_change": -9.06433, "prev_day_close": 34.2000007629394}, {"option": "CRDO261120C00190000", "bid": 61.9, "bid_size": 153.0, "ask": 66.8, "ask_size": 43.0, "iv": 1.098, "open_interest": 93.0, "volume": 1.0, "delta": 0.7081, "gamma": 0.0026, "vega": 0.4082, "theta": -0.198, "rho": 0.275, "theo": 64.5049, "change": -3.83, "open": 56.22, "high": 56.22, "low": 56.22, "tick": "up", "last_trade_price": 56.22, "last_trade_time": "2026-08-03T10:37:13", "percent_change": -6.37802, "prev_day_close": 60.0500011444092}, {"option": "CRDO261120P00190000", "bid": 32.0, "bid_size": 196.0, "ask": 38.2, "ask_size": 251.0, "iv": 1.1187, "open_interest": 71.0, "volume": 1.0, "delta": -0.2914, "gamma": 0.0026, "vega": 0.4092, "theta": -0.2042, "rho": -0.2551, "theo": 34.4092, "change": 3.06, "open": 39.86, "high": 39.86, "low": 39.86, "tick": "up", "last_trade_price": 39.86, "last_trade_time": "2026-08-03T09:38:26", "percent_change": 8.31522, "prev_day_close": 36.7999992370606}, {"option": "CRDO261120C00195000", "bid": 59.2, "bid_size": 172.0, "ask": 64.4, "ask_size": 39.0, "iv": 1.0926, "open_interest": 68.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0026, "vega": 0.4176, "theta": -0.2028, "rho": 0.2725, "theo": 62.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.63, "last_trade_time": "2026-07-28T10:07:35", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "CRDO261120P00195000", "bid": 35.9, "bid_size": 15.0, "ask": 37.4, "ask_size": 1.0, "iv": 1.0926, "open_interest": 39.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0027, "vega": 0.4185, "theta": -0.2084, "rho": -0.269, "theo": 36.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-07-31T15:30:01", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "CRDO261120C00200000", "bid": 57.2, "bid_size": 263.0, "ask": 62.0, "ask_size": 124.0, "iv": 1.0936, "open_interest": 318.0, "volume": 4.0, "delta": 0.6783, "gamma": 0.0027, "vega": 0.4262, "theta": -0.2071, "rho": 0.2694, "theo": 59.7835, "change": 5.2, "open": 61.1, "high": 61.1, "low": 61.1, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-08-03T14:18:04", "percent_change": 9.30233, "prev_day_close": 55.8999996185303}, {"option": "CRDO261120P00200000", "bid": 37.2, "bid_size": 168.0, "ask": 40.7, "ask_size": 59.0, "iv": 1.0832, "open_interest": 486.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0027, "vega": 0.4272, "theta": -0.2122, "rho": -0.2826, "theo": 39.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.6, "last_trade_time": "2026-07-31T10:18:05", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "CRDO261120C00210000", "bid": 53.8, "bid_size": 168.0, "ask": 57.4, "ask_size": 86.0, "iv": 1.0992, "open_interest": 191.0, "volume": 6.0, "delta": 0.6488, "gamma": 0.0028, "vega": 0.4412, "theta": -0.2146, "rho": 0.2631, "theo": 55.4033, "change": 4.35, "open": 48.0, "high": 56.85, "low": 47.2, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-03T15:51:25", "percent_change": 8.42207, "prev_day_close": 51.6499996185303}, {"option": "CRDO261120P00210000", "bid": 43.9, "bid_size": 13.0, "ask": 47.8, "ask_size": 189.0, "iv": 1.1116, "open_interest": 124.0, "volume": 2.0, "delta": -0.3513, "gamma": 0.0028, "vega": 0.442, "theta": -0.2187, "rho": -0.3081, "theo": 45.1024, "change": 3.9, "open": 51.85, "high": 51.85, "low": 51.85, "tick": "up", "last_trade_price": 51.85, "last_trade_time": "2026-08-03T09:49:18", "percent_change": 8.13347, "prev_day_close": 47.9500007629394}, {"option": "CRDO261120C00220000", "bid": 50.4, "bid_size": 61.0, "ask": 53.3, "ask_size": 145.0, "iv": 1.1032, "open_interest": 191.0, "volume": 6.0, "delta": 0.6196, "gamma": 0.0029, "vega": 0.4532, "theta": -0.2207, "rho": 0.2559, "theo": 51.3418, "change": 3.75, "open": 47.55, "high": 52.15, "low": 47.55, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-08-03T15:54:48", "percent_change": 7.83699, "prev_day_close": 47.8500003814697}, {"option": "CRDO261120P00220000", "bid": 49.7, "bid_size": 14.0, "ask": 55.0, "ask_size": 243.0, "iv": 1.123, "open_interest": 391.0, "volume": 2.0, "delta": -0.3809, "gamma": 0.0029, "vega": 0.4539, "theta": -0.2238, "rho": -0.3349, "theo": 50.9427, "change": -2.95, "open": 51.57, "high": 51.57, "low": 51.1, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-08-03T15:02:05", "percent_change": -5.45791, "prev_day_close": 54.0499992370606}, {"option": "CRDO261120C00230000", "bid": 45.2, "bid_size": 339.0, "ask": 52.0, "ask_size": 301.0, "iv": 1.1117, "open_interest": 634.0, "volume": 12.0, "delta": 0.5909, "gamma": 0.003, "vega": 0.4624, "theta": -0.2253, "rho": 0.248, "theo": 47.5848, "change": 1.05, "open": 43.35, "high": 45.3, "low": 43.35, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-08-03T12:18:37", "percent_change": 2.37288, "prev_day_close": 44.25}, {"option": "CRDO261120P00230000", "bid": 55.9, "bid_size": 85.0, "ask": 61.0, "ask_size": 235.0, "iv": 1.1191, "open_interest": 67.0, "volume": 2.0, "delta": -0.41, "gamma": 0.003, "vega": 0.4628, "theta": -0.2273, "rho": -0.3599, "theo": 57.0929, "change": -1.9, "open": 58.0, "high": 58.45, "low": 58.0, "tick": "up", "last_trade_price": 58.45, "last_trade_time": "2026-08-03T14:16:46", "percent_change": -3.1483, "prev_day_close": 60.3500003814697}, {"option": "CRDO261120C00240000", "bid": 42.5, "bid_size": 192.0, "ask": 46.0, "ask_size": 76.0, "iv": 1.0909, "open_interest": 172.0, "volume": 5.0, "delta": 0.5629, "gamma": 0.003, "vega": 0.4689, "theta": -0.2286, "rho": 0.2401, "theo": 44.1092, "change": 0.55, "open": 37.22, "high": 41.5, "low": 37.22, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-03T12:18:07", "percent_change": 1.3431, "prev_day_close": 40.9500007629394}, {"option": "CRDO261120P00240000", "bid": 62.2, "bid_size": 112.0, "ask": 65.1, "ask_size": 167.0, "iv": 1.0904, "open_interest": 183.0, "volume": 1.0, "delta": -0.4384, "gamma": 0.0031, "vega": 0.4691, "theta": -0.2296, "rho": -0.387, "theo": 63.5286, "change": -3.75, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T14:21:55", "percent_change": -5.61798, "prev_day_close": 66.75}, {"option": "CRDO261120C00250000", "bid": 37.1, "bid_size": 371.0, "ask": 42.7, "ask_size": 95.0, "iv": 1.0652, "open_interest": 589.0, "volume": 2.0, "delta": 0.5357, "gamma": 0.003, "vega": 0.4729, "theta": -0.2307, "rho": 0.2314, "theo": 40.8984, "change": -3.85, "open": 31.0, "high": 34.05, "low": 31.0, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2026-08-03T10:35:27", "percent_change": -10.1583, "prev_day_close": 37.8999996185303}, {"option": "CRDO261120P00250000", "bid": 67.5, "bid_size": 100.0, "ask": 72.9, "ask_size": 78.0, "iv": 1.0856, "open_interest": 109.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0031, "vega": 0.4727, "theta": -0.2307, "rho": -0.4122, "theo": 70.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.28, "last_trade_time": "2026-07-31T13:56:06", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "CRDO261120C00260000", "bid": 37.2, "bid_size": 23.0, "ask": 39.5, "ask_size": 90.0, "iv": 1.0939, "open_interest": 220.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0031, "vega": 0.4747, "theta": -0.2317, "rho": 0.2229, "theo": 37.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.82, "last_trade_time": "2026-07-30T14:12:57", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "CRDO261120P00260000", "bid": 74.1, "bid_size": 117.0, "ask": 81.3, "ask_size": 95.0, "iv": 1.0959, "open_interest": 71.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0031, "vega": 0.4741, "theta": -0.2307, "rho": -0.4331, "theo": 77.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.17, "last_trade_time": "2026-07-17T15:31:24", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "CRDO261120C00270000", "bid": 33.6, "bid_size": 102.0, "ask": 39.3, "ask_size": 233.0, "iv": 1.1105, "open_interest": 136.0, "volume": 2.0, "delta": 0.484, "gamma": 0.0031, "vega": 0.4744, "theta": -0.2317, "rho": 0.2143, "theo": 35.197, "change": -5.45, "open": 26.65, "high": 26.65, "low": 26.65, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-08-03T09:59:25", "percent_change": -16.9782, "prev_day_close": 32.0999994277954}, {"option": "CRDO261120P00270000", "bid": 82.9, "bid_size": 14.0, "ask": 86.7, "ask_size": 51.0, "iv": 1.0932, "open_interest": 37.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0031, "vega": 0.4734, "theta": -0.2297, "rho": -0.4546, "theo": 84.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-07-31T11:51:32", "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "CRDO261120C00280000", "bid": 31.5, "bid_size": 100.0, "ask": 35.6, "ask_size": 309.0, "iv": 1.102, "open_interest": 495.0, "volume": 337.0, "delta": 0.4596, "gamma": 0.0031, "vega": 0.4722, "theta": -0.2307, "rho": 0.2055, "theo": 32.6722, "change": 2.4, "open": 25.6, "high": 33.12, "low": 25.3, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:11:16", "percent_change": 8.10811, "prev_day_close": 29.6000003814697}, {"option": "CRDO261120P00280000", "bid": 89.8, "bid_size": 31.0, "ask": 93.9, "ask_size": 113.0, "iv": 1.085, "open_interest": 11.0, "volume": 1.0, "delta": -0.5436, "gamma": 0.0031, "vega": 0.4709, "theta": -0.2278, "rho": -0.4788, "theo": 91.7757, "change": -4.49, "open": 91.51, "high": 91.51, "low": 91.51, "tick": "down", "last_trade_price": 91.51, "last_trade_time": "2026-08-03T15:43:43", "percent_change": -4.67708, "prev_day_close": 96.0}, {"option": "CRDO261120C00290000", "bid": 29.1, "bid_size": 75.0, "ask": 33.3, "ask_size": 216.0, "iv": 1.1011, "open_interest": 52.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.003, "vega": 0.4687, "theta": -0.229, "rho": 0.197, "theo": 30.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-07-28T09:30:04", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "CRDO261120P00290000", "bid": 97.4, "bid_size": 17.0, "ask": 101.9, "ask_size": 55.0, "iv": 1.0886, "open_interest": 34.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0031, "vega": 0.4665, "theta": -0.2251, "rho": -0.4968, "theo": 99.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.8, "last_trade_time": "2026-07-24T14:34:04", "percent_change": 0.0, "prev_day_close": 104.099998474121}, {"option": "CRDO261120C00300000", "bid": 27.3, "bid_size": 16.0, "ask": 29.2, "ask_size": 68.0, "iv": 1.0837, "open_interest": 384.0, "volume": 5.0, "delta": 0.4139, "gamma": 0.003, "vega": 0.4636, "theta": -0.2266, "rho": 0.1886, "theo": 28.1923, "change": 1.78, "open": 27.9, "high": 27.9, "low": 27.58, "tick": "down", "last_trade_price": 27.58, "last_trade_time": "2026-08-03T15:26:24", "percent_change": 6.89923, "prev_day_close": 25.7999992370605}, {"option": "CRDO261120P00300000", "bid": 105.1, "bid_size": 15.0, "ask": 110.5, "ask_size": 73.0, "iv": 1.0962, "open_interest": 18.0, "volume": 1.0, "delta": -0.5905, "gamma": 0.0031, "vega": 0.4608, "theta": -0.2217, "rho": -0.5128, "theo": 107.1625, "change": -3.49, "open": 108.26, "high": 108.26, "low": 108.26, "tick": "down", "last_trade_price": 108.26, "last_trade_time": "2026-08-03T15:02:53", "percent_change": -3.12304, "prev_day_close": 111.75}, {"option": "CRDO261120C00310000", "bid": 25.0, "bid_size": 75.0, "ask": 28.3, "ask_size": 199.0, "iv": 1.0918, "open_interest": 308.0, "volume": 3.0, "delta": 0.3925, "gamma": 0.003, "vega": 0.4572, "theta": -0.2236, "rho": 0.1802, "theo": 26.209, "change": 2.25, "open": 19.15, "high": 26.2, "low": 19.15, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T15:51:27", "percent_change": 9.39457, "prev_day_close": 23.9499998092651}, {"option": "CRDO261120P00310000", "bid": 112.5, "bid_size": 41.0, "ask": 119.0, "ask_size": 11.0, "iv": 1.096, "open_interest": 21.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.003, "vega": 0.4539, "theta": -0.2178, "rho": -0.5352, "theo": 115.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.3, "last_trade_time": "2026-06-30T12:12:48", "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "CRDO261120C00320000", "bid": 23.5, "bid_size": 20.0, "ask": 25.5, "ask_size": 54.0, "iv": 1.0847, "open_interest": 102.0, "volume": 14.0, "delta": 0.3722, "gamma": 0.0029, "vega": 0.4499, "theta": -0.2201, "rho": 0.1722, "theo": 24.3794, "change": 3.2, "open": 18.0, "high": 25.4, "low": 18.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-08-03T14:19:13", "percent_change": 14.4144, "prev_day_close": 22.1999998092651}, {"option": "CRDO261120P00320000", "bid": 121.4, "bid_size": 12.0, "ask": 125.1, "ask_size": 40.0, "iv": 1.0824, "open_interest": 2.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.003, "vega": 0.4451, "theta": -0.2133, "rho": -0.5453, "theo": 123.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.1, "last_trade_time": "2026-06-23T10:50:04", "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "CRDO261120C00330000", "bid": 21.7, "bid_size": 17.0, "ask": 23.6, "ask_size": 54.0, "iv": 1.0811, "open_interest": 500.0, "volume": 1.0, "delta": 0.3528, "gamma": 0.0028, "vega": 0.4419, "theta": -0.2161, "rho": 0.1646, "theo": 22.689, "change": -0.25, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-08-03T12:12:18", "percent_change": -1.21065, "prev_day_close": 20.6499996185303}, {"option": "CRDO261120P00330000", "bid": 129.4, "bid_size": 14.0, "ask": 134.7, "ask_size": 64.0, "iv": 1.0948, "open_interest": 4.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.003, "vega": 0.4366, "theta": -0.2085, "rho": -0.5608, "theo": 131.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.5, "last_trade_time": "2026-05-27T15:06:02", "percent_change": 0.0, "prev_day_close": 135.700004577637}, {"option": "CRDO261120C00340000", "bid": 18.8, "bid_size": 222.0, "ask": 22.0, "ask_size": 44.0, "iv": 1.0652, "open_interest": 159.0, "volume": 10.0, "delta": 0.3344, "gamma": 0.0028, "vega": 0.4329, "theta": -0.2118, "rho": 0.1569, "theo": 21.1283, "change": -3.9, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T10:14:18", "percent_change": -20.3655, "prev_day_close": 19.1499996185303}, {"option": "CRDO261120P00340000", "bid": 137.8, "bid_size": 12.0, "ask": 141.9, "ask_size": 36.0, "iv": 1.0813, "open_interest": 8.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0029, "vega": 0.4263, "theta": -0.2032, "rho": -0.5754, "theo": 139.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.0, "last_trade_time": "2026-06-29T11:20:47", "percent_change": 0.0, "prev_day_close": 144.299995422363}, {"option": "CRDO261120C00350000", "bid": 15.9, "bid_size": 408.0, "ask": 22.2, "ask_size": 173.0, "iv": 1.0671, "open_interest": 44.0, "volume": 5.0, "delta": 0.3169, "gamma": 0.0027, "vega": 0.4233, "theta": -0.2073, "rho": 0.1495, "theo": 19.688, "change": -2.65, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T10:31:17", "percent_change": -14.7632, "prev_day_close": 17.9500007629395}, {"option": "CRDO261120P00350000", "bid": 145.2, "bid_size": 40.0, "ask": 151.5, "ask_size": 56.0, "iv": 1.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0028, "vega": 0.4163, "theta": -0.1978, "rho": -0.5832, "theo": 148.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.199996948242}, {"option": "CRDO261120C00360000", "bid": 14.2, "bid_size": 325.0, "ask": 19.3, "ask_size": 58.0, "iv": 1.0432, "open_interest": 216.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0027, "vega": 0.4136, "theta": -0.2025, "rho": 0.1427, "theo": 18.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.01, "last_trade_time": "2026-07-30T15:45:53", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "CRDO261120P00360000", "bid": 155.0, "bid_size": 9.0, "ask": 159.1, "ask_size": 41.0, "iv": 1.0831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0028, "vega": 0.4054, "theta": -0.192, "rho": -0.5972, "theo": 157.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.050003051758}, {"option": "CRDO261120C00370000", "bid": 15.9, "bid_size": 16.0, "ask": 20.1, "ask_size": 223.0, "iv": 1.1045, "open_interest": 136.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0026, "vega": 0.4034, "theta": -0.1975, "rho": 0.136, "theo": 17.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-07-31T10:25:52", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "CRDO261120P00370000", "bid": 161.7, "bid_size": 6.0, "ask": 169.5, "ask_size": 6.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0027, "vega": 0.3938, "theta": -0.1862, "rho": -0.5994, "theo": 165.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.450004577637}, {"option": "CRDO261120C00380000", "bid": 12.8, "bid_size": 296.0, "ask": 16.8, "ask_size": 60.0, "iv": 1.0526, "open_interest": 76.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0025, "vega": 0.3927, "theta": -0.1924, "rho": 0.1294, "theo": 15.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-07-31T15:37:38", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "CRDO261120P00380000", "bid": 170.9, "bid_size": 8.0, "ask": 178.7, "ask_size": 13.0, "iv": 1.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0027, "vega": 0.3818, "theta": -0.1802, "rho": -0.6128, "theo": 174.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.049995422363}, {"option": "CRDO261120C00390000", "bid": 13.7, "bid_size": 9.0, "ask": 17.6, "ask_size": 45.0, "iv": 1.1024, "open_interest": 22.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0025, "vega": 0.382, "theta": -0.1872, "rho": 0.1232, "theo": 14.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-07-27T10:40:47", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CRDO261120P00390000", "bid": 179.5, "bid_size": 7.0, "ask": 187.2, "ask_size": 7.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0026, "vega": 0.3696, "theta": -0.1741, "rho": -0.6123, "theo": 183.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.049995422363}, {"option": "CRDO261120C00400000", "bid": 12.8, "bid_size": 31.0, "ask": 14.8, "ask_size": 66.0, "iv": 1.0798, "open_interest": 117.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0024, "vega": 0.3714, "theta": -0.182, "rho": 0.1174, "theo": 13.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-07-31T11:23:18", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CRDO261120P00400000", "bid": 188.8, "bid_size": 6.0, "ask": 196.0, "ask_size": 4.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0025, "vega": 0.3578, "theta": -0.168, "rho": -0.6224, "theo": 192.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.549995422363}, {"option": "CRDO261120C00410000", "bid": 9.9, "bid_size": 63.0, "ask": 15.7, "ask_size": 51.0, "iv": 1.0775, "open_interest": 7.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0023, "vega": 0.3607, "theta": -0.1767, "rho": 0.1118, "theo": 13.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-07-20T12:47:17", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CRDO261120P00410000", "bid": 198.8, "bid_size": 5.0, "ask": 204.6, "ask_size": 1.0, "iv": 1.0894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0025, "vega": 0.3452, "theta": -0.1618, "rho": -0.6212, "theo": 201.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.800003051758}, {"option": "CRDO261120C00420000", "bid": 9.6, "bid_size": 37.0, "ask": 13.5, "ask_size": 24.0, "iv": 1.0658, "open_interest": 6.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0022, "vega": 0.3498, "theta": -0.1715, "rho": 0.1064, "theo": 12.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-07-20T12:48:13", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CRDO261120P00420000", "bid": 206.9, "bid_size": 6.0, "ask": 214.5, "ask_size": 6.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0024, "vega": 0.3322, "theta": -0.1557, "rho": -0.6227, "theo": 210.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.400001525879}, {"option": "CRDO261120C00430000", "bid": 9.4, "bid_size": 19.0, "ask": 15.2, "ask_size": 69.0, "iv": 1.1109, "open_interest": 19.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0022, "vega": 0.3389, "theta": -0.1663, "rho": 0.1012, "theo": 11.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-17T10:33:50", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CRDO261120P00430000", "bid": 217.4, "bid_size": 7.0, "ask": 223.7, "ask_size": 2.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0023, "vega": 0.3215, "theta": -0.1497, "rho": -0.6297, "theo": 219.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.799995422363}, {"option": "CRDO261120C00440000", "bid": 9.6, "bid_size": 103.0, "ask": 12.5, "ask_size": 175.0, "iv": 1.0964, "open_interest": 17.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0021, "vega": 0.3283, "theta": -0.1611, "rho": 0.0964, "theo": 10.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-07-31T10:09:26", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CRDO261120P00440000", "bid": 226.9, "bid_size": 29.0, "ask": 232.5, "ask_size": 26.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0023, "vega": 0.3068, "theta": -0.1436, "rho": -0.6192, "theo": 229.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.25}, {"option": "CRDO261120C00450000", "bid": 9.1, "bid_size": 97.0, "ask": 12.1, "ask_size": 228.0, "iv": 1.1042, "open_interest": 242.0, "volume": 4.0, "delta": 0.1861, "gamma": 0.002, "vega": 0.3181, "theta": -0.156, "rho": 0.0918, "theo": 10.0476, "change": -0.5, "open": 7.0, "high": 8.5, "low": 7.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T11:45:22", "percent_change": -5.55556, "prev_day_close": 9.0}, {"option": "CRDO261120P00450000", "bid": 236.3, "bid_size": 12.0, "ask": 241.8, "ask_size": 39.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0022, "vega": 0.2964, "theta": -0.1376, "rho": -0.6153, "theo": 238.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.349998474121}, {"option": "CRDO261218C00090000", "bid": 131.1, "bid_size": 12.0, "ask": 138.2, "ask_size": 9.0, "iv": 1.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0007, "vega": 0.1533, "theta": -0.0529, "rho": 0.2432, "theo": 134.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.799995422363}, {"option": "CRDO261218P00090000", "bid": 4.1, "bid_size": 117.0, "ask": 6.3, "ask_size": 109.0, "iv": 1.198, "open_interest": 0.0, "volume": 4.0, "delta": -0.0568, "gamma": 0.0007, "vega": 0.1529, "theta": -0.0664, "rho": -0.0629, "theo": 5.3443, "change": 0.28, "open": 5.58, "high": 5.58, "low": 5.58, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-08-03T15:23:18", "percent_change": 5.28302, "prev_day_close": 5.30000019073486}, {"option": "CRDO261218C00095000", "bid": 127.1, "bid_size": 12.0, "ask": 132.9, "ask_size": 5.0, "iv": 1.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0008, "vega": 0.1698, "theta": -0.0601, "rho": 0.2545, "theo": 130.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "CRDO261218P00095000", "bid": 5.2, "bid_size": 96.0, "ask": 7.9, "ask_size": 123.0, "iv": 1.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0008, "vega": 0.1693, "theta": -0.0732, "rho": -0.072, "theo": 6.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "CRDO261218C00100000", "bid": 123.3, "bid_size": 11.0, "ask": 128.9, "ask_size": 5.0, "iv": 1.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0009, "vega": 0.1868, "theta": -0.0673, "rho": 0.2647, "theo": 126.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "CRDO261218P00100000", "bid": 6.0, "bid_size": 117.0, "ask": 9.1, "ask_size": 165.0, "iv": 1.2091, "open_interest": 2.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0009, "vega": 0.1865, "theta": -0.08, "rho": -0.0816, "theo": 7.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-07-31T11:16:57", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRDO261218C00105000", "bid": 119.3, "bid_size": 14.0, "ask": 126.3, "ask_size": 7.0, "iv": 1.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.001, "vega": 0.204, "theta": -0.0746, "rho": 0.2744, "theo": 122.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "CRDO261218P00105000", "bid": 6.4, "bid_size": 178.0, "ask": 10.4, "ask_size": 234.0, "iv": 1.1897, "open_interest": 200.0, "volume": 2.0, "delta": -0.0824, "gamma": 0.001, "vega": 0.2038, "theta": -0.0869, "rho": -0.0922, "theo": 8.2393, "change": 1.05, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T09:59:10", "percent_change": 12.7273, "prev_day_close": 8.25}, {"option": "CRDO261218C00110000", "bid": 115.5, "bid_size": 8.0, "ask": 121.2, "ask_size": 5.0, "iv": 1.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.001, "vega": 0.2212, "theta": -0.0819, "rho": 0.2831, "theo": 118.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "CRDO261218P00110000", "bid": 8.4, "bid_size": 63.0, "ask": 11.7, "ask_size": 210.0, "iv": 1.2047, "open_interest": 25.0, "volume": 0.0, "delta": -0.092, "gamma": 0.001, "vega": 0.221, "theta": -0.0938, "rho": -0.1031, "theo": 9.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-07-29T09:31:48", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CRDO261218C00115000", "bid": 112.0, "bid_size": 9.0, "ask": 117.5, "ask_size": 7.0, "iv": 1.167, "open_interest": 1.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0011, "vega": 0.2385, "theta": -0.0892, "rho": 0.2906, "theo": 114.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.52, "last_trade_time": "2026-07-29T11:11:02", "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "CRDO261218P00115000", "bid": 8.3, "bid_size": 139.0, "ask": 13.0, "ask_size": 168.0, "iv": 1.1695, "open_interest": 3.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0011, "vega": 0.2386, "theta": -0.1006, "rho": -0.1145, "theo": 10.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-07-29T10:01:07", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "CRDO261218C00120000", "bid": 108.0, "bid_size": 67.0, "ask": 113.9, "ask_size": 15.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0012, "vega": 0.2559, "theta": -0.0964, "rho": 0.2972, "theo": 111.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "CRDO261218P00120000", "bid": 10.7, "bid_size": 174.0, "ask": 13.5, "ask_size": 235.0, "iv": 1.1681, "open_interest": 40.0, "volume": 10.0, "delta": -0.1125, "gamma": 0.0012, "vega": 0.256, "theta": -0.1074, "rho": -0.1269, "theo": 11.9501, "change": -0.75, "open": 13.5, "high": 13.5, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:34:00", "percent_change": -6.0241, "prev_day_close": 12.4499998092651}, {"option": "CRDO261218C00125000", "bid": 104.9, "bid_size": 84.0, "ask": 110.4, "ask_size": 33.0, "iv": 1.1556, "open_interest": 1.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0013, "vega": 0.2729, "theta": -0.1035, "rho": 0.3034, "theo": 107.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.12, "last_trade_time": "2026-07-13T13:27:52", "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "CRDO261218P00125000", "bid": 11.1, "bid_size": 136.0, "ask": 13.9, "ask_size": 64.0, "iv": 1.125, "open_interest": 21.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0013, "vega": 0.273, "theta": -0.1141, "rho": -0.1391, "theo": 13.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-07-31T15:12:51", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CRDO261218C00130000", "bid": 101.0, "bid_size": 69.0, "ask": 108.6, "ask_size": 44.0, "iv": 1.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0014, "vega": 0.2898, "theta": -0.1106, "rho": 0.3083, "theo": 104.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1000022888184}, {"option": "CRDO261218P00130000", "bid": 12.8, "bid_size": 161.0, "ask": 16.7, "ask_size": 172.0, "iv": 1.1468, "open_interest": 32.0, "volume": 6.0, "delta": -0.1346, "gamma": 0.0014, "vega": 0.2901, "theta": -0.1208, "rho": -0.1521, "theo": 14.8908, "change": -0.9, "open": 15.7, "high": 15.7, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T11:52:01", "percent_change": -5.48781, "prev_day_close": 16.4000000953674}, {"option": "CRDO261218C00135000", "bid": 97.7, "bid_size": 62.0, "ask": 103.8, "ask_size": 31.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0015, "vega": 0.3064, "theta": -0.1174, "rho": 0.3123, "theo": 100.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9499969482422}, {"option": "CRDO261218P00135000", "bid": 15.0, "bid_size": 158.0, "ask": 20.0, "ask_size": 192.0, "iv": 1.1794, "open_interest": 46.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0015, "vega": 0.307, "theta": -0.1272, "rho": -0.1659, "theo": 16.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-07-30T14:04:18", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CRDO261218C00140000", "bid": 95.0, "bid_size": 82.0, "ask": 101.0, "ask_size": 40.0, "iv": 1.1508, "open_interest": 1.0, "volume": 2.0, "delta": 0.8386, "gamma": 0.0016, "vega": 0.3226, "theta": -0.1241, "rho": 0.316, "theo": 97.7413, "change": 0.25, "open": 93.5, "high": 93.5, "low": 93.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-08-03T12:38:20", "percent_change": 0.269542, "prev_day_close": 92.75}, {"option": "CRDO261218P00140000", "bid": 17.0, "bid_size": 20.0, "ask": 18.5, "ask_size": 33.0, "iv": 1.1285, "open_interest": 28.0, "volume": 1.0, "delta": -0.1581, "gamma": 0.0016, "vega": 0.3231, "theta": -0.1335, "rho": -0.1798, "theo": 18.2098, "change": -1.53, "open": 18.17, "high": 18.17, "low": 18.17, "tick": "down", "last_trade_price": 18.17, "last_trade_time": "2026-08-03T15:17:06", "percent_change": -7.7665, "prev_day_close": 19.7000007629395}, {"option": "CRDO261218C00145000", "bid": 91.8, "bid_size": 54.0, "ask": 97.4, "ask_size": 23.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0016, "vega": 0.3382, "theta": -0.1305, "rho": 0.3187, "theo": 94.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "CRDO261218P00145000", "bid": 18.8, "bid_size": 16.0, "ask": 23.6, "ask_size": 208.0, "iv": 1.1738, "open_interest": 12.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0017, "vega": 0.3389, "theta": -0.1395, "rho": -0.1937, "theo": 20.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.76, "last_trade_time": "2026-07-31T11:05:22", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "CRDO261218C00150000", "bid": 88.8, "bid_size": 56.0, "ask": 94.4, "ask_size": 25.0, "iv": 1.1357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0017, "vega": 0.3535, "theta": -0.1368, "rho": 0.321, "theo": 91.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "CRDO261218P00150000", "bid": 20.7, "bid_size": 74.0, "ask": 24.1, "ask_size": 220.0, "iv": 1.1492, "open_interest": 122.0, "volume": 2.0, "delta": -0.1826, "gamma": 0.0017, "vega": 0.3543, "theta": -0.1454, "rho": -0.2085, "theo": 21.8992, "change": 0.7, "open": 24.68, "high": 24.68, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T11:14:39", "percent_change": 3.05677, "prev_day_close": 22.9000005722046}, {"option": "CRDO261218C00155000", "bid": 85.8, "bid_size": 51.0, "ask": 91.5, "ask_size": 34.0, "iv": 1.1321, "open_interest": 2.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0018, "vega": 0.3683, "theta": -0.1428, "rho": 0.3225, "theo": 88.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-07-27T11:57:05", "percent_change": 0.0, "prev_day_close": 83.8999977111816}, {"option": "CRDO261218P00155000", "bid": 22.5, "bid_size": 47.0, "ask": 26.4, "ask_size": 131.0, "iv": 1.147, "open_interest": 27.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0018, "vega": 0.3692, "theta": -0.1509, "rho": -0.2238, "theo": 23.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.09, "last_trade_time": "2026-07-29T10:25:23", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "CRDO261218C00160000", "bid": 82.5, "bid_size": 79.0, "ask": 88.5, "ask_size": 26.0, "iv": 1.1212, "open_interest": 13.0, "volume": 1.0, "delta": 0.7891, "gamma": 0.0019, "vega": 0.3824, "theta": -0.1485, "rho": 0.3235, "theo": 85.7795, "change": 1.62, "open": 82.62, "high": 82.62, "low": 82.62, "tick": "up", "last_trade_price": 82.62, "last_trade_time": "2026-08-03T13:13:31", "percent_change": 2.0, "prev_day_close": 81.0}, {"option": "CRDO261218P00160000", "bid": 23.5, "bid_size": 185.0, "ask": 28.5, "ask_size": 150.0, "iv": 1.1296, "open_interest": 110.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0019, "vega": 0.3832, "theta": -0.1563, "rho": -0.2389, "theo": 25.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-07-24T14:43:24", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "CRDO261218C00165000", "bid": 79.6, "bid_size": 55.0, "ask": 87.0, "ask_size": 55.0, "iv": 1.1328, "open_interest": 2.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.002, "vega": 0.3958, "theta": -0.154, "rho": 0.3242, "theo": 83.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.7, "last_trade_time": "2026-07-27T15:54:17", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "CRDO261218P00165000", "bid": 26.7, "bid_size": 18.0, "ask": 30.4, "ask_size": 134.0, "iv": 1.1365, "open_interest": 8.0, "volume": 1.0, "delta": -0.2208, "gamma": 0.002, "vega": 0.3968, "theta": -0.1614, "rho": -0.2535, "theo": 28.1176, "change": -1.18, "open": 28.12, "high": 28.12, "low": 28.12, "tick": "down", "last_trade_price": 28.12, "last_trade_time": "2026-08-03T13:50:53", "percent_change": -4.0273, "prev_day_close": 29.3000001907349}, {"option": "CRDO261218C00170000", "bid": 76.9, "bid_size": 123.0, "ask": 83.0, "ask_size": 26.0, "iv": 1.1135, "open_interest": 8.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.002, "vega": 0.4087, "theta": -0.1592, "rho": 0.3241, "theo": 80.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.99, "last_trade_time": "2026-07-21T13:38:17", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "CRDO261218P00170000", "bid": 29.0, "bid_size": 22.0, "ask": 34.2, "ask_size": 158.0, "iv": 1.1529, "open_interest": 19.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.002, "vega": 0.4097, "theta": -0.1662, "rho": -0.2691, "theo": 30.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-07-29T11:05:52", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "CRDO261218C00175000", "bid": 75.1, "bid_size": 98.0, "ask": 80.4, "ask_size": 29.0, "iv": 1.1206, "open_interest": 6.0, "volume": 1.0, "delta": 0.7504, "gamma": 0.0021, "vega": 0.421, "theta": -0.1642, "rho": 0.3236, "theo": 77.7365, "change": 4.41, "open": 77.31, "high": 77.31, "low": 77.31, "tick": "up", "last_trade_price": 77.31, "last_trade_time": "2026-08-03T14:06:22", "percent_change": 6.04938, "prev_day_close": 72.9000015258789}, {"option": "CRDO261218P00175000", "bid": 29.4, "bid_size": 164.0, "ask": 33.3, "ask_size": 51.0, "iv": 1.0883, "open_interest": 8.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0021, "vega": 0.4222, "theta": -0.1707, "rho": -0.2851, "theo": 32.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-07-31T13:53:21", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "CRDO261218C00180000", "bid": 73.0, "bid_size": 89.0, "ask": 77.9, "ask_size": 45.0, "iv": 1.1231, "open_interest": 17.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0022, "vega": 0.4325, "theta": -0.1688, "rho": 0.3226, "theo": 75.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-07-30T09:40:45", "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "CRDO261218P00180000", "bid": 33.6, "bid_size": 12.0, "ask": 37.4, "ask_size": 140.0, "iv": 1.1266, "open_interest": 55.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0022, "vega": 0.4336, "theta": -0.175, "rho": -0.3007, "theo": 35.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-07-30T11:15:17", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "CRDO261218C00185000", "bid": 70.8, "bid_size": 100.0, "ask": 75.5, "ask_size": 55.0, "iv": 1.1237, "open_interest": 6.0, "volume": 1.0, "delta": 0.7244, "gamma": 0.0022, "vega": 0.4433, "theta": -0.1732, "rho": 0.3216, "theo": 72.7947, "change": -0.22, "open": 67.83, "high": 67.83, "low": 67.83, "tick": "up", "last_trade_price": 67.83, "last_trade_time": "2026-08-03T12:06:14", "percent_change": -0.323291, "prev_day_close": 68.0499992370606}, {"option": "CRDO261218P00185000", "bid": 36.1, "bid_size": 12.0, "ask": 39.8, "ask_size": 137.0, "iv": 1.1231, "open_interest": 7.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0022, "vega": 0.4444, "theta": -0.179, "rho": -0.3165, "theo": 37.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-07-31T13:30:20", "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "CRDO261218C00190000", "bid": 67.9, "bid_size": 105.0, "ask": 73.0, "ask_size": 45.0, "iv": 1.1138, "open_interest": 20.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0023, "vega": 0.4534, "theta": -0.1773, "rho": 0.32, "theo": 70.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.24, "last_trade_time": "2026-07-31T11:11:50", "percent_change": 0.0, "prev_day_close": 65.9999980926514}, {"option": "CRDO261218P00190000", "bid": 36.3, "bid_size": 221.0, "ask": 42.4, "ask_size": 143.0, "iv": 1.0949, "open_interest": 96.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0023, "vega": 0.4546, "theta": -0.1827, "rho": -0.3321, "theo": 40.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-07-31T13:30:20", "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "CRDO261218C00195000", "bid": 66.0, "bid_size": 109.0, "ask": 72.1, "ask_size": 123.0, "iv": 1.1308, "open_interest": 18.0, "volume": 2.0, "delta": 0.6983, "gamma": 0.0023, "vega": 0.463, "theta": -0.1811, "rho": 0.3181, "theo": 68.1681, "change": -7.05, "open": 53.0, "high": 57.0, "low": 53.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T10:06:28", "percent_change": -11.007, "prev_day_close": 64.0499992370606}, {"option": "CRDO261218P00195000", "bid": 41.2, "bid_size": 16.0, "ask": 46.7, "ask_size": 177.0, "iv": 1.1352, "open_interest": 20.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0023, "vega": 0.4641, "theta": -0.1861, "rho": -0.3484, "theo": 42.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.12, "last_trade_time": "2026-07-29T12:27:36", "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "CRDO261218C00200000", "bid": 63.5, "bid_size": 198.0, "ask": 67.2, "ask_size": 1.0, "iv": 1.0969, "open_interest": 21.0, "volume": 1.0, "delta": 0.6853, "gamma": 0.0024, "vega": 0.4718, "theta": -0.1846, "rho": 0.3157, "theo": 65.9699, "change": -5.13, "open": 56.72, "high": 56.72, "low": 56.72, "tick": "down", "last_trade_price": 56.72, "last_trade_time": "2026-08-03T10:23:57", "percent_change": -8.29426, "prev_day_close": 61.8500022888184}, {"option": "CRDO261218P00200000", "bid": 44.0, "bid_size": 8.0, "ask": 47.5, "ask_size": 114.0, "iv": 1.1132, "open_interest": 202.0, "volume": 1.0, "delta": -0.3127, "gamma": 0.0024, "vega": 0.473, "theta": -0.1893, "rho": -0.3649, "theo": 45.5998, "change": -1.28, "open": 46.22, "high": 46.22, "low": 46.22, "tick": "down", "last_trade_price": 46.22, "last_trade_time": "2026-08-03T15:07:53", "percent_change": -2.69474, "prev_day_close": 47.5}, {"option": "CRDO261218C00210000", "bid": 59.1, "bid_size": 207.0, "ask": 66.0, "ask_size": 204.0, "iv": 1.1223, "open_interest": 18.0, "volume": 2.0, "delta": 0.6595, "gamma": 0.0024, "vega": 0.4874, "theta": -0.1908, "rho": 0.3107, "theo": 61.7916, "change": 3.37, "open": 50.1, "high": 61.12, "low": 50.1, "tick": "up", "last_trade_price": 61.12, "last_trade_time": "2026-08-03T13:50:53", "percent_change": 5.8355, "prev_day_close": 57.75}, {"option": "CRDO261218P00210000", "bid": 49.6, "bid_size": 17.0, "ask": 55.0, "ask_size": 174.0, "iv": 1.1274, "open_interest": 68.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0025, "vega": 0.4884, "theta": -0.1948, "rho": -0.3949, "theo": 51.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.38, "last_trade_time": "2026-07-31T12:48:15", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "CRDO261218C00220000", "bid": 54.0, "bid_size": 178.0, "ask": 62.0, "ask_size": 162.0, "iv": 1.1062, "open_interest": 41.0, "volume": 1.0, "delta": 0.634, "gamma": 0.0025, "vega": 0.5003, "theta": -0.196, "rho": 0.3047, "theo": 57.8884, "change": 4.5, "open": 58.55, "high": 58.55, "low": 58.55, "tick": "up", "last_trade_price": 58.55, "last_trade_time": "2026-08-03T14:05:11", "percent_change": 8.32563, "prev_day_close": 54.0499992370606}, {"option": "CRDO261218P00220000", "bid": 55.0, "bid_size": 37.0, "ask": 59.8, "ask_size": 94.0, "iv": 1.1066, "open_interest": 121.0, "volume": 0.0, "delta": -0.3647, "gamma": 0.0026, "vega": 0.5013, "theta": -0.1992, "rho": -0.4268, "theo": 57.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.25, "last_trade_time": "2026-07-31T09:58:44", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "CRDO261218C00230000", "bid": 52.5, "bid_size": 127.0, "ask": 57.5, "ask_size": 126.0, "iv": 1.1162, "open_interest": 35.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0026, "vega": 0.5108, "theta": -0.2002, "rho": 0.2977, "theo": 54.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-07-29T15:58:44", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "CRDO261218P00230000", "bid": 60.3, "bid_size": 97.0, "ask": 66.1, "ask_size": 98.0, "iv": 1.0955, "open_interest": 16.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0026, "vega": 0.5116, "theta": -0.2026, "rho": -0.4562, "theo": 63.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.7, "last_trade_time": "2026-07-30T15:55:02", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "CRDO261218C00240000", "bid": 47.8, "bid_size": 243.0, "ask": 52.7, "ask_size": 62.0, "iv": 1.0878, "open_interest": 17.0, "volume": 2.0, "delta": 0.5846, "gamma": 0.0026, "vega": 0.5189, "theta": -0.2034, "rho": 0.2907, "theo": 50.8519, "change": -1.2, "open": 41.9, "high": 46.0, "low": 41.9, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-03T11:52:51", "percent_change": -2.54237, "prev_day_close": 47.1999988555908}, {"option": "CRDO261218P00240000", "bid": 66.4, "bid_size": 111.0, "ask": 74.0, "ask_size": 14.0, "iv": 1.1034, "open_interest": 21.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0027, "vega": 0.5194, "theta": -0.2051, "rho": -0.4851, "theo": 69.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.3, "last_trade_time": "2026-07-31T11:09:19", "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "CRDO261218C00250000", "bid": 43.7, "bid_size": 354.0, "ask": 50.5, "ask_size": 209.0, "iv": 1.0864, "open_interest": 92.0, "volume": 35.0, "delta": 0.5608, "gamma": 0.0027, "vega": 0.5248, "theta": -0.2057, "rho": 0.2829, "theo": 47.6838, "change": 3.9, "open": 36.2, "high": 48.6, "low": 36.2, "tick": "down", "last_trade_price": 48.1, "last_trade_time": "2026-08-03T14:20:10", "percent_change": 8.82353, "prev_day_close": 44.1999988555908}, {"option": "CRDO261218P00250000", "bid": 74.7, "bid_size": 15.0, "ask": 79.2, "ask_size": 60.0, "iv": 1.102, "open_interest": 15.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0027, "vega": 0.525, "theta": -0.2068, "rho": -0.515, "theo": 76.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.23, "last_trade_time": "2026-07-29T15:58:24", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "CRDO261218C00260000", "bid": 43.5, "bid_size": 144.0, "ask": 48.5, "ask_size": 211.0, "iv": 1.1198, "open_interest": 53.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0027, "vega": 0.5287, "theta": -0.2072, "rho": 0.2749, "theo": 44.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.82, "last_trade_time": "2026-07-31T11:08:33", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "CRDO261218P00260000", "bid": 79.7, "bid_size": 71.0, "ask": 86.2, "ask_size": 61.0, "iv": 1.0826, "open_interest": 27.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0027, "vega": 0.5286, "theta": -0.2076, "rho": -0.5425, "theo": 83.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-07-31T15:20:23", "percent_change": 0.0, "prev_day_close": 86.3500022888184}, {"option": "CRDO261218C00270000", "bid": 40.7, "bid_size": 206.0, "ask": 43.4, "ask_size": 74.0, "iv": 1.0957, "open_interest": 81.0, "volume": 8.0, "delta": 0.5152, "gamma": 0.0027, "vega": 0.5308, "theta": -0.208, "rho": 0.2669, "theo": 41.9795, "change": -0.2, "open": 38.03, "high": 38.1, "low": 38.03, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-08-03T10:58:37", "percent_change": -0.522196, "prev_day_close": 38.3000011444092}, {"option": "CRDO261218P00270000", "bid": 88.7, "bid_size": 16.0, "ask": 93.3, "ask_size": 58.0, "iv": 1.0983, "open_interest": 54.0, "volume": 0.0, "delta": -0.4859, "gamma": 0.0028, "vega": 0.5302, "theta": -0.2077, "rho": -0.5676, "theo": 90.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.2, "last_trade_time": "2026-07-31T11:14:00", "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "CRDO261218C00280000", "bid": 37.6, "bid_size": 173.0, "ask": 41.2, "ask_size": 143.0, "iv": 1.093, "open_interest": 27.0, "volume": 3.0, "delta": 0.4935, "gamma": 0.0027, "vega": 0.5311, "theta": -0.2082, "rho": 0.2586, "theo": 39.4121, "change": 4.5, "open": 38.1, "high": 40.2, "low": 38.1, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T14:13:07", "percent_change": 12.605, "prev_day_close": 35.6999988555908}, {"option": "CRDO261218P00280000", "bid": 95.4, "bid_size": 15.0, "ask": 102.0, "ask_size": 16.0, "iv": 1.1039, "open_interest": 7.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0028, "vega": 0.5302, "theta": -0.2071, "rho": -0.5954, "theo": 98.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.4, "last_trade_time": "2026-07-29T11:34:52", "percent_change": 0.0, "prev_day_close": 101.449996948242}, {"option": "CRDO261218C00290000", "bid": 35.5, "bid_size": 75.0, "ask": 40.9, "ask_size": 213.0, "iv": 1.1144, "open_interest": 10.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0027, "vega": 0.5299, "theta": -0.2077, "rho": 0.2501, "theo": 37.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-07-31T10:50:43", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "CRDO261218P00290000", "bid": 103.0, "bid_size": 19.0, "ask": 109.6, "ask_size": 52.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0028, "vega": 0.5285, "theta": -0.206, "rho": -0.62, "theo": 105.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "CRDO261218C00300000", "bid": 30.7, "bid_size": 360.0, "ask": 37.4, "ask_size": 257.0, "iv": 1.0771, "open_interest": 89.0, "volume": 3.0, "delta": 0.4524, "gamma": 0.0027, "vega": 0.5274, "theta": -0.2067, "rho": 0.2419, "theo": 34.7897, "change": 1.11, "open": 27.5, "high": 32.21, "low": 27.5, "tick": "up", "last_trade_price": 32.21, "last_trade_time": "2026-08-03T12:29:02", "percent_change": 3.56913, "prev_day_close": 31.0999994277954}, {"option": "CRDO261218P00300000", "bid": 111.2, "bid_size": 12.0, "ask": 115.6, "ask_size": 51.0, "iv": 1.0927, "open_interest": 3.0, "volume": 1.0, "delta": -0.5504, "gamma": 0.0028, "vega": 0.5253, "theta": -0.2043, "rho": -0.6403, "theo": 113.3193, "change": -3.06, "open": 114.04, "high": 114.04, "low": 114.04, "tick": "up", "last_trade_price": 114.04, "last_trade_time": "2026-08-03T15:07:53", "percent_change": -2.61315, "prev_day_close": 117.100002288818}, {"option": "CRDO261218C00310000", "bid": 31.0, "bid_size": 84.0, "ask": 34.0, "ask_size": 58.0, "iv": 1.0864, "open_interest": 28.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0027, "vega": 0.5238, "theta": -0.2052, "rho": 0.2338, "theo": 32.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-07-31T12:52:13", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "CRDO261218P00310000", "bid": 116.5, "bid_size": 86.0, "ask": 125.0, "ask_size": 9.0, "iv": 1.0826, "open_interest": 9.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0028, "vega": 0.5206, "theta": -0.2022, "rho": -0.6621, "theo": 121.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.9, "last_trade_time": "2026-07-09T11:54:10", "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "CRDO261218C00320000", "bid": 26.7, "bid_size": 49.0, "ask": 31.5, "ask_size": 5.0, "iv": 1.0922, "open_interest": 14.0, "volume": 28.0, "delta": 0.4143, "gamma": 0.0026, "vega": 0.5188, "theta": -0.2033, "rho": 0.2254, "theo": 30.766, "change": 2.87, "open": 23.57, "high": 30.97, "low": 23.57, "tick": "up", "last_trade_price": 30.97, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 10.2135, "prev_day_close": 28.1000003814697}, {"option": "CRDO261218P00320000", "bid": 126.9, "bid_size": 14.0, "ask": 133.0, "ask_size": 12.0, "iv": 1.1056, "open_interest": 1.0, "volume": 0.0, "delta": -0.5897, "gamma": 0.0027, "vega": 0.515, "theta": -0.1996, "rho": -0.6846, "theo": 129.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.59, "last_trade_time": "2026-07-02T11:17:25", "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "CRDO261218C00330000", "bid": 25.5, "bid_size": 216.0, "ask": 31.5, "ask_size": 164.0, "iv": 1.0802, "open_interest": 18.0, "volume": 1.0, "delta": 0.3964, "gamma": 0.0026, "vega": 0.5131, "theta": -0.201, "rho": 0.2174, "theo": 28.9552, "change": -0.34, "open": 26.01, "high": 26.01, "low": 26.01, "tick": "up", "last_trade_price": 26.01, "last_trade_time": "2026-08-03T12:12:18", "percent_change": -1.29032, "prev_day_close": 26.3500003814697}, {"option": "CRDO261218P00330000", "bid": 134.9, "bid_size": 11.0, "ask": 139.9, "ask_size": 54.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0027, "vega": 0.5084, "theta": -0.1967, "rho": -0.7016, "theo": 137.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "CRDO261218C00340000", "bid": 25.5, "bid_size": 73.0, "ask": 29.8, "ask_size": 186.0, "iv": 1.0962, "open_interest": 6.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0026, "vega": 0.5067, "theta": -0.1984, "rho": 0.2097, "theo": 27.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.39, "last_trade_time": "2026-07-29T14:35:07", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "CRDO261218P00340000", "bid": 142.5, "bid_size": 16.0, "ask": 149.0, "ask_size": 26.0, "iv": 1.0941, "open_interest": 0.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0027, "vega": 0.5007, "theta": -0.1935, "rho": -0.7165, "theo": 145.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "CRDO261218C00350000", "bid": 23.9, "bid_size": 73.0, "ask": 27.3, "ask_size": 105.0, "iv": 1.0865, "open_interest": 13.0, "volume": 5.0, "delta": 0.3628, "gamma": 0.0026, "vega": 0.4995, "theta": -0.1956, "rho": 0.2021, "theo": 25.6836, "change": 2.3, "open": 24.3, "high": 25.55, "low": 24.3, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-08-03T14:10:14", "percent_change": 9.89247, "prev_day_close": 23.25}, {"option": "CRDO261218P00350000", "bid": 151.4, "bid_size": 12.0, "ask": 155.8, "ask_size": 57.0, "iv": 1.0835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0027, "vega": 0.4926, "theta": -0.19, "rho": -0.7361, "theo": 153.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "CRDO261218C00360000", "bid": 20.2, "bid_size": 165.0, "ask": 26.3, "ask_size": 168.0, "iv": 1.0682, "open_interest": 4.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0025, "vega": 0.4915, "theta": -0.1925, "rho": 0.1944, "theo": 24.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.08, "last_trade_time": "2026-07-10T15:21:40", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CRDO261218P00360000", "bid": 159.8, "bid_size": 12.0, "ask": 165.0, "ask_size": 41.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0026, "vega": 0.4838, "theta": -0.1863, "rho": -0.7508, "theo": 162.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.849998474121}, {"option": "CRDO261218C00370000", "bid": 21.1, "bid_size": 79.0, "ask": 25.0, "ask_size": 202.0, "iv": 1.0921, "open_interest": 19.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0025, "vega": 0.4831, "theta": -0.1892, "rho": 0.1871, "theo": 22.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-07-31T11:34:05", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "CRDO261218P00370000", "bid": 168.0, "bid_size": 5.0, "ask": 172.8, "ask_size": 6.0, "iv": 1.0781, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0026, "vega": 0.4742, "theta": -0.1824, "rho": -0.7615, "theo": 170.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.299995422363}, {"option": "CRDO261218C00380000", "bid": 19.8, "bid_size": 4.0, "ask": 23.9, "ask_size": 17.0, "iv": 1.0928, "open_interest": 6.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0024, "vega": 0.4745, "theta": -0.1857, "rho": 0.1802, "theo": 21.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-07-29T09:33:02", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CRDO261218P00380000", "bid": 174.9, "bid_size": 6.0, "ask": 183.0, "ask_size": 4.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0026, "vega": 0.4644, "theta": -0.1783, "rho": -0.7714, "theo": 179.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "CRDO261218C00390000", "bid": 18.6, "bid_size": 86.0, "ask": 23.0, "ask_size": 229.0, "iv": 1.0972, "open_interest": 1.0, "volume": 0.0, "delta": 0.304, "gamma": 0.0024, "vega": 0.4656, "theta": -0.1821, "rho": 0.1734, "theo": 20.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.74, "last_trade_time": "2026-07-02T11:17:32", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CRDO261218P00390000", "bid": 183.8, "bid_size": 73.0, "ask": 190.6, "ask_size": 39.0, "iv": 1.0639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0025, "vega": 0.4539, "theta": -0.1741, "rho": -0.7831, "theo": 188.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.800003051758}, {"option": "CRDO261218C00400000", "bid": 17.5, "bid_size": 99.0, "ask": 20.2, "ask_size": 53.0, "iv": 1.0792, "open_interest": 19.0, "volume": 1.0, "delta": 0.2908, "gamma": 0.0023, "vega": 0.4562, "theta": -0.1785, "rho": 0.1668, "theo": 19.2028, "change": 0.1, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T12:08:41", "percent_change": 0.574709, "prev_day_close": 17.4000005722046}, {"option": "CRDO261218P00400000", "bid": 193.7, "bid_size": 17.0, "ask": 201.0, "ask_size": 9.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0025, "vega": 0.4437, "theta": -0.1699, "rho": -0.7936, "theo": 197.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.699996948242}, {"option": "CRDO261218C00410000", "bid": 16.1, "bid_size": 122.0, "ask": 20.8, "ask_size": 219.0, "iv": 1.0937, "open_interest": 29.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.0023, "vega": 0.4465, "theta": -0.1747, "rho": 0.1602, "theo": 18.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-07-22T11:26:20", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "CRDO261218P00410000", "bid": 201.8, "bid_size": 68.0, "ask": 209.0, "ask_size": 52.0, "iv": 1.0738, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0024, "vega": 0.4327, "theta": -0.1655, "rho": -0.8054, "theo": 205.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.699996948242}, {"option": "CRDO270115C00015000", "bid": 199.0, "bid_size": 4.0, "ask": 208.7, "ask_size": 1.0, "iv": 2.073, "open_interest": 530.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.0221, "theo": 203.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.41, "last_trade_time": "2026-06-29T10:24:49", "percent_change": 0.0, "prev_day_close": 196.050003051758}, {"option": "CRDO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4801, "open_interest": 329.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0048, "theta": -0.0022, "rho": -0.0013, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T14:26:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRDO270115C00017500", "bid": 197.0, "bid_size": 2.0, "ask": 206.3, "ask_size": 1.0, "iv": 2.0674, "open_interest": 276.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0061, "theta": 0.0, "rho": 0.0327, "theo": 200.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.7, "last_trade_time": "2026-06-09T12:38:16", "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "CRDO270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.4688, "open_interest": 134.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0064, "theta": -0.0028, "rho": -0.0018, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T09:32:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO270115C00020000", "bid": 194.0, "bid_size": 8.0, "ask": 204.0, "ask_size": 8.0, "iv": 1.8047, "open_interest": 118.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0081, "theta": 0.0, "rho": 0.0419, "theo": 198.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.42, "last_trade_time": "2026-05-22T14:18:57", "percent_change": 0.0, "prev_day_close": 191.200004577637}, {"option": "CRDO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.7527, "open_interest": 489.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0083, "theta": -0.0036, "rho": -0.0023, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CRDO270115C00022500", "bid": 192.0, "bid_size": 2.0, "ask": 201.3, "ask_size": 4.0, "iv": 1.8411, "open_interest": 4.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0106, "theta": 0.0, "rho": 0.054, "theo": 195.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.3, "last_trade_time": "2026-06-04T09:41:52", "percent_change": 0.0, "prev_day_close": 188.849998474121}, {"option": "CRDO270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 2.0, "iv": 2.201, "open_interest": 18.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0105, "theta": -0.0045, "rho": -0.003, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-05-19T14:15:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CRDO270115C00025000", "bid": 190.0, "bid_size": 3.0, "ask": 199.0, "ask_size": 1.0, "iv": 1.5782, "open_interest": 49.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.0132, "theta": 0.0, "rho": 0.0646, "theo": 193.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.1, "last_trade_time": "2026-06-15T09:31:35", "percent_change": 0.0, "prev_day_close": 186.700004577637}, {"option": "CRDO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 1.7763, "open_interest": 41.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.013, "theta": -0.0054, "rho": -0.0038, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-18T15:51:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRDO270115C00030000", "bid": 185.0, "bid_size": 2.0, "ask": 194.1, "ask_size": 1.0, "iv": 1.5992, "open_interest": 126.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0194, "theta": 0.0, "rho": 0.0884, "theo": 188.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-05-06T09:30:07", "percent_change": 0.0, "prev_day_close": 181.800003051758}, {"option": "CRDO270115P00030000", "bid": 0.1, "bid_size": 124.0, "ask": 0.95, "ask_size": 73.0, "iv": 1.4548, "open_interest": 195.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0189, "theta": -0.0077, "rho": -0.0058, "theo": 0.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-07-28T10:00:37", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "CRDO270115C00035000", "bid": 182.5, "bid_size": 101.0, "ask": 187.5, "ask_size": 29.0, "iv": 1.6327, "open_interest": 104.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.0268, "theta": 0.0, "rho": 0.1122, "theo": 183.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.0, "last_trade_time": "2026-07-08T12:50:21", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "CRDO270115P00035000", "bid": 0.05, "bid_size": 168.0, "ask": 0.95, "ask_size": 209.0, "iv": 1.3305, "open_interest": 163.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0261, "theta": -0.0104, "rho": -0.0084, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-07-14T12:30:48", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CRDO270115C00040000", "bid": 176.0, "bid_size": 62.0, "ask": 183.9, "ask_size": 29.0, "iv": 1.4887, "open_interest": 128.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0001, "vega": 0.0354, "theta": 0.0, "rho": 0.1356, "theo": 179.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.22, "last_trade_time": "2026-07-28T09:31:07", "percent_change": 0.0, "prev_day_close": 172.699996948242}, {"option": "CRDO270115P00040000", "bid": 0.05, "bid_size": 223.0, "ask": 1.55, "ask_size": 183.0, "iv": 1.3302, "open_interest": 86.0, "volume": 5.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0347, "theta": -0.0134, "rho": -0.0115, "theo": 0.7474, "change": 0.25, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T14:11:29", "percent_change": 45.4545, "prev_day_close": 0.550000011920929}, {"option": "CRDO270115C00045000", "bid": 171.1, "bid_size": 55.0, "ask": 179.2, "ask_size": 45.0, "iv": 1.4083, "open_interest": 202.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0002, "vega": 0.0452, "theta": 0.0, "rho": 0.1585, "theo": 174.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.2, "last_trade_time": "2026-07-20T10:11:04", "percent_change": 0.0, "prev_day_close": 167.900001525879}, {"option": "CRDO270115P00045000", "bid": 0.4, "bid_size": 337.0, "ask": 1.65, "ask_size": 318.0, "iv": 1.2937, "open_interest": 179.0, "volume": 1.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0444, "theta": -0.017, "rho": -0.0154, "theo": 1.0103, "change": 0.01, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T10:58:25", "percent_change": 1.11111, "prev_day_close": 0.900000005960464}, {"option": "CRDO270115C00050000", "bid": 167.0, "bid_size": 10.0, "ask": 174.8, "ask_size": 16.0, "iv": 1.4159, "open_interest": 314.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0002, "vega": 0.0563, "theta": 0.0, "rho": 0.1802, "theo": 169.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.4, "last_trade_time": "2026-07-28T09:47:44", "percent_change": 0.0, "prev_day_close": 163.199996948242}, {"option": "CRDO270115P00050000", "bid": 0.7, "bid_size": 213.0, "ask": 1.6, "ask_size": 126.0, "iv": 1.2352, "open_interest": 520.0, "volume": 4.0, "delta": -0.0149, "gamma": 0.0002, "vega": 0.0556, "theta": -0.0209, "rho": -0.0199, "theo": 1.3296, "change": -0.05, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T13:26:49", "percent_change": -4.0, "prev_day_close": 1.25}, {"option": "CRDO270115C00055000", "bid": 162.2, "bid_size": 4.0, "ask": 170.0, "ask_size": 5.0, "iv": 1.3424, "open_interest": 52.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0003, "vega": 0.0684, "theta": -0.0034, "rho": 0.2004, "theo": 165.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.0, "last_trade_time": "2026-06-25T09:53:07", "percent_change": 0.0, "prev_day_close": 158.800003051758}, {"option": "CRDO270115P00055000", "bid": 0.9, "bid_size": 179.0, "ask": 2.2, "ask_size": 160.0, "iv": 1.2264, "open_interest": 154.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0002, "vega": 0.0677, "theta": -0.0251, "rho": -0.0252, "theo": 1.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-05-26T09:30:31", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "CRDO270115C00060000", "bid": 158.0, "bid_size": 185.0, "ask": 163.8, "ask_size": 96.0, "iv": 1.2272, "open_interest": 417.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0003, "vega": 0.0818, "theta": -0.0086, "rho": 0.2195, "theo": 160.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.3, "last_trade_time": "2026-06-26T11:34:21", "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "CRDO270115P00060000", "bid": 1.45, "bid_size": 184.0, "ask": 2.85, "ask_size": 205.0, "iv": 1.2339, "open_interest": 172.0, "volume": 5.0, "delta": -0.0233, "gamma": 0.0003, "vega": 0.0813, "theta": -0.0297, "rho": -0.0313, "theo": 2.1557, "change": -0.105, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-03T14:11:29", "percent_change": -4.51613, "prev_day_close": 2.32499998807907}, {"option": "CRDO270115C00065000", "bid": 154.0, "bid_size": 183.0, "ask": 160.4, "ask_size": 198.0, "iv": 1.2833, "open_interest": 225.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0004, "vega": 0.096, "theta": -0.014, "rho": 0.2375, "theo": 156.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.49, "last_trade_time": "2026-06-29T15:22:04", "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "CRDO270115P00065000", "bid": 2.05, "bid_size": 201.0, "ask": 3.0, "ask_size": 197.0, "iv": 1.2046, "open_interest": 1364.0, "volume": 1.0, "delta": -0.0283, "gamma": 0.0004, "vega": 0.0954, "theta": -0.0346, "rho": -0.0382, "theo": 2.6718, "change": 0.295, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-08-03T10:04:17", "percent_change": 11.2381, "prev_day_close": 2.625}, {"option": "CRDO270115C00070000", "bid": 149.1, "bid_size": 178.0, "ask": 156.0, "ask_size": 166.0, "iv": 1.234, "open_interest": 176.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0004, "vega": 0.1113, "theta": -0.0198, "rho": 0.2539, "theo": 152.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.63, "last_trade_time": "2026-07-27T10:48:52", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "CRDO270115P00070000", "bid": 2.45, "bid_size": 172.0, "ask": 4.1, "ask_size": 179.0, "iv": 1.2089, "open_interest": 624.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0004, "vega": 0.1111, "theta": -0.0398, "rho": -0.0459, "theo": 3.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-29T15:55:05", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CRDO270115C00075000", "bid": 145.0, "bid_size": 195.0, "ask": 150.6, "ask_size": 17.0, "iv": 1.1789, "open_interest": 241.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0005, "vega": 0.1272, "theta": -0.0258, "rho": 0.2696, "theo": 148.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.77, "last_trade_time": "2026-07-31T15:11:04", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "CRDO270115P00075000", "bid": 3.0, "bid_size": 203.0, "ask": 5.0, "ask_size": 268.0, "iv": 1.2018, "open_interest": 442.0, "volume": 1.0, "delta": -0.04, "gamma": 0.0005, "vega": 0.127, "theta": -0.0452, "rho": -0.0542, "theo": 3.9306, "change": -0.245, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-08-03T15:27:16", "percent_change": -6.08696, "prev_day_close": 4.02500009536743}, {"option": "CRDO270115C00080000", "bid": 141.0, "bid_size": 194.0, "ask": 146.4, "ask_size": 3.0, "iv": 1.1746, "open_interest": 352.0, "volume": 1.0, "delta": 0.9507, "gamma": 0.0006, "vega": 0.1439, "theta": -0.0319, "rho": 0.2836, "theo": 143.8608, "change": 1.73, "open": 139.58, "high": 139.58, "low": 139.58, "tick": "up", "last_trade_price": 139.58, "last_trade_time": "2026-08-03T13:20:56", "percent_change": 1.25498, "prev_day_close": 137.850006103516}, {"option": "CRDO270115P00080000", "bid": 4.0, "bid_size": 131.0, "ask": 5.1, "ask_size": 22.0, "iv": 1.177, "open_interest": 562.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0006, "vega": 0.1438, "theta": -0.0508, "rho": -0.0636, "theo": 4.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-20T12:41:27", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "CRDO270115C00085000", "bid": 137.0, "bid_size": 227.0, "ask": 142.4, "ask_size": 27.0, "iv": 1.1711, "open_interest": 174.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0006, "vega": 0.1613, "theta": -0.0382, "rho": 0.2967, "theo": 139.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.15, "last_trade_time": "2026-07-15T09:51:11", "percent_change": 0.0, "prev_day_close": 133.600006103516}, {"option": "CRDO270115P00085000", "bid": 4.7, "bid_size": 137.0, "ask": 6.9, "ask_size": 191.0, "iv": 1.1941, "open_interest": 316.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0006, "vega": 0.1615, "theta": -0.0566, "rho": -0.0734, "theo": 5.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-07-31T10:34:12", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CRDO270115C00090000", "bid": 133.0, "bid_size": 212.0, "ask": 138.4, "ask_size": 2.0, "iv": 1.1624, "open_interest": 226.0, "volume": 1.0, "delta": 0.9358, "gamma": 0.0007, "vega": 0.1789, "theta": -0.0446, "rho": 0.3085, "theo": 135.8043, "change": 2.56, "open": 131.61, "high": 131.61, "low": 131.61, "tick": "up", "last_trade_price": 131.61, "last_trade_time": "2026-08-03T13:20:56", "percent_change": 1.98373, "prev_day_close": 129.049999237061}, {"option": "CRDO270115P00090000", "bid": 5.6, "bid_size": 154.0, "ask": 7.9, "ask_size": 226.0, "iv": 1.1857, "open_interest": 735.0, "volume": 1.0, "delta": -0.0617, "gamma": 0.0007, "vega": 0.179, "theta": -0.0624, "rho": -0.0844, "theo": 6.4373, "change": 0.15, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T10:06:14", "percent_change": 2.14286, "prev_day_close": 7.0}, {"option": "CRDO270115C00095000", "bid": 129.0, "bid_size": 220.0, "ask": 134.5, "ask_size": 12.0, "iv": 1.1526, "open_interest": 129.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0008, "vega": 0.197, "theta": -0.0511, "rho": 0.3192, "theo": 131.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.61, "last_trade_time": "2026-07-31T09:38:32", "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "CRDO270115P00095000", "bid": 6.3, "bid_size": 150.0, "ask": 9.5, "ask_size": 214.0, "iv": 1.1836, "open_interest": 290.0, "volume": 25.0, "delta": -0.0699, "gamma": 0.0008, "vega": 0.1973, "theta": -0.0683, "rho": -0.0959, "theo": 7.4433, "change": 0.52, "open": 8.01, "high": 8.02, "low": 7.96, "tick": "no_change", "last_trade_price": 8.02, "last_trade_time": "2026-08-03T14:59:34", "percent_change": 6.93334, "prev_day_close": 7.49999976158142}, {"option": "CRDO270115C00100000", "bid": 125.0, "bid_size": 232.0, "ask": 130.7, "ask_size": 13.0, "iv": 1.142, "open_interest": 426.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0009, "vega": 0.2154, "theta": -0.0576, "rho": 0.3292, "theo": 128.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.7, "last_trade_time": "2026-07-29T10:32:17", "percent_change": 0.0, "prev_day_close": 122.449996948242}, {"option": "CRDO270115P00100000", "bid": 7.7, "bid_size": 33.0, "ask": 9.8, "ask_size": 204.0, "iv": 1.1633, "open_interest": 1493.0, "volume": 3.0, "delta": -0.0786, "gamma": 0.0009, "vega": 0.2159, "theta": -0.0743, "rho": -0.1078, "theo": 8.5406, "change": -0.35, "open": 9.4, "high": 9.4, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T14:05:44", "percent_change": -4.0, "prev_day_close": 8.75}, {"option": "CRDO270115C00105000", "bid": 121.3, "bid_size": 209.0, "ask": 126.9, "ask_size": 6.0, "iv": 1.1351, "open_interest": 176.0, "volume": 1.0, "delta": 0.9099, "gamma": 0.0009, "vega": 0.2336, "theta": -0.0642, "rho": 0.338, "theo": 124.3783, "change": -11.45, "open": 107.1, "high": 107.1, "low": 107.1, "tick": "down", "last_trade_price": 107.1, "last_trade_time": "2026-08-03T09:36:00", "percent_change": -9.65837, "prev_day_close": 118.549999237061}, {"option": "CRDO270115P00105000", "bid": 8.7, "bid_size": 154.0, "ask": 10.2, "ask_size": 79.0, "iv": 1.1352, "open_interest": 633.0, "volume": 7.0, "delta": -0.0877, "gamma": 0.001, "vega": 0.2341, "theta": -0.0802, "rho": -0.1208, "theo": 9.7266, "change": -1.3, "open": 10.2, "high": 10.2, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T13:45:42", "percent_change": -11.7647, "prev_day_close": 11.0499997138977}, {"option": "CRDO270115C00110000", "bid": 117.6, "bid_size": 203.0, "ask": 123.3, "ask_size": 12.0, "iv": 1.1293, "open_interest": 205.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.001, "vega": 0.252, "theta": -0.0706, "rho": 0.3459, "theo": 120.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.23, "last_trade_time": "2026-07-29T10:29:25", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "CRDO270115P00110000", "bid": 10.0, "bid_size": 121.0, "ask": 11.4, "ask_size": 52.0, "iv": 1.1292, "open_interest": 487.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.001, "vega": 0.2528, "theta": -0.0861, "rho": -0.1344, "theo": 11.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-07-31T12:46:30", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CRDO270115C00115000", "bid": 114.0, "bid_size": 227.0, "ask": 119.7, "ask_size": 13.0, "iv": 1.1223, "open_interest": 126.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0011, "vega": 0.2705, "theta": -0.077, "rho": 0.3526, "theo": 117.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.75, "last_trade_time": "2026-07-29T10:30:16", "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "CRDO270115P00115000", "bid": 10.5, "bid_size": 193.0, "ask": 14.2, "ask_size": 178.0, "iv": 1.1349, "open_interest": 590.0, "volume": 50.0, "delta": -0.1071, "gamma": 0.0011, "vega": 0.2715, "theta": -0.092, "rho": -0.1481, "theo": 12.3723, "change": -0.62, "open": 12.78, "high": 12.79, "low": 12.77, "tick": "no_change", "last_trade_price": 12.78, "last_trade_time": "2026-08-03T14:59:34", "percent_change": -4.62687, "prev_day_close": 13.4000000953674}, {"option": "CRDO270115C00120000", "bid": 110.3, "bid_size": 208.0, "ask": 116.3, "ask_size": 45.0, "iv": 1.1145, "open_interest": 190.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0012, "vega": 0.2885, "theta": -0.0834, "rho": 0.3588, "theo": 113.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.85, "last_trade_time": "2026-07-24T10:22:59", "percent_change": 0.0, "prev_day_close": 108.399997711182}, {"option": "CRDO270115P00120000", "bid": 12.0, "bid_size": 1.0, "ask": 15.9, "ask_size": 197.0, "iv": 1.1571, "open_interest": 639.0, "volume": 10.0, "delta": -0.1173, "gamma": 0.0012, "vega": 0.2894, "theta": -0.0977, "rho": -0.1631, "theo": 13.8327, "change": -1.38, "open": 13.72, "high": 13.87, "low": 13.72, "tick": "no_change", "last_trade_price": 13.72, "last_trade_time": "2026-08-03T14:51:43", "percent_change": -9.13908, "prev_day_close": 15.1000003814697}, {"option": "CRDO270115C00125000", "bid": 107.4, "bid_size": 247.0, "ask": 112.9, "ask_size": 75.0, "iv": 1.1176, "open_interest": 2215.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0013, "vega": 0.3063, "theta": -0.0896, "rho": 0.3643, "theo": 110.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-07-28T14:13:30", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "CRDO270115P00125000", "bid": 12.9, "bid_size": 223.0, "ask": 17.3, "ask_size": 174.0, "iv": 1.1168, "open_interest": 209.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0013, "vega": 0.3074, "theta": -0.1034, "rho": -0.1784, "theo": 15.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-07-29T15:48:47", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "CRDO270115C00130000", "bid": 103.6, "bid_size": 248.0, "ask": 109.6, "ask_size": 17.0, "iv": 1.1049, "open_interest": 425.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0013, "vega": 0.3241, "theta": -0.0956, "rho": 0.3687, "theo": 107.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.14, "last_trade_time": "2026-07-31T15:36:15", "percent_change": 0.0, "prev_day_close": 101.949996948242}, {"option": "CRDO270115P00130000", "bid": 15.8, "bid_size": 134.0, "ask": 18.9, "ask_size": 209.0, "iv": 1.1317, "open_interest": 888.0, "volume": 1.0, "delta": -0.1387, "gamma": 0.0013, "vega": 0.3255, "theta": -0.1089, "rho": -0.1941, "theo": 17.0237, "change": 1.25, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T09:40:02", "percent_change": 6.92521, "prev_day_close": 18.0500001907349}, {"option": "CRDO270115C00135000", "bid": 101.0, "bid_size": 200.0, "ask": 106.4, "ask_size": 12.0, "iv": 1.1098, "open_interest": 219.0, "volume": 6.0, "delta": 0.8482, "gamma": 0.0014, "vega": 0.3413, "theta": -0.1016, "rho": 0.3724, "theo": 103.9638, "change": 0.65, "open": 97.82, "high": 99.35, "low": 97.82, "tick": "up", "last_trade_price": 99.35, "last_trade_time": "2026-08-03T12:00:43", "percent_change": 0.658561, "prev_day_close": 98.7000007629394}, {"option": "CRDO270115P00135000", "bid": 16.9, "bid_size": 190.0, "ask": 21.0, "ask_size": 195.0, "iv": 1.1232, "open_interest": 331.0, "volume": 25.0, "delta": -0.1498, "gamma": 0.0014, "vega": 0.3426, "theta": -0.1142, "rho": -0.2095, "theo": 18.7578, "change": -0.51, "open": 19.13, "high": 19.22, "low": 19.13, "tick": "no_change", "last_trade_price": 19.14, "last_trade_time": "2026-08-03T14:59:34", "percent_change": -2.59542, "prev_day_close": 19.6499996185303}, {"option": "CRDO270115C00140000", "bid": 98.2, "bid_size": 337.0, "ask": 103.4, "ask_size": 53.0, "iv": 1.1117, "open_interest": 3637.0, "volume": 2.0, "delta": 0.837, "gamma": 0.0015, "vega": 0.3579, "theta": -0.1073, "rho": 0.3757, "theo": 100.875, "change": 4.45, "open": 95.0, "high": 100.5, "low": 95.0, "tick": "up", "last_trade_price": 100.5, "last_trade_time": "2026-08-03T14:49:06", "percent_change": 4.633, "prev_day_close": 96.0499992370606}, {"option": "CRDO270115P00140000", "bid": 18.6, "bid_size": 174.0, "ask": 22.6, "ask_size": 145.0, "iv": 1.1144, "open_interest": 509.0, "volume": 2.0, "delta": -0.1612, "gamma": 0.0015, "vega": 0.3591, "theta": -0.1194, "rho": -0.2263, "theo": 20.5783, "change": -0.19, "open": 21.71, "high": 21.71, "low": 21.71, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-08-03T11:41:18", "percent_change": -0.867578, "prev_day_close": 21.8999996185303}, {"option": "CRDO270115C00145000", "bid": 94.8, "bid_size": 207.0, "ask": 100.4, "ask_size": 68.0, "iv": 1.103, "open_interest": 139.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0016, "vega": 0.3741, "theta": -0.1128, "rho": 0.3783, "theo": 97.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-07-29T15:46:54", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "CRDO270115P00145000", "bid": 20.3, "bid_size": 181.0, "ask": 25.1, "ask_size": 201.0, "iv": 1.116, "open_interest": 641.0, "volume": 2.0, "delta": -0.1727, "gamma": 0.0016, "vega": 0.3756, "theta": -0.1244, "rho": -0.2435, "theo": 22.4858, "change": -0.48, "open": 23.67, "high": 23.67, "low": 23.67, "tick": "down", "last_trade_price": 23.67, "last_trade_time": "2026-08-03T11:41:18", "percent_change": -1.98758, "prev_day_close": 24.1500005722046}, {"option": "CRDO270115C00150000", "bid": 91.3, "bid_size": 317.0, "ask": 97.5, "ask_size": 120.0, "iv": 1.0927, "open_interest": 520.0, "volume": 1.0, "delta": 0.814, "gamma": 0.0016, "vega": 0.39, "theta": -0.1182, "rho": 0.38, "theo": 94.9566, "change": -1.15, "open": 88.8, "high": 88.8, "low": 88.8, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-08-03T11:46:10", "percent_change": -1.27848, "prev_day_close": 89.9499969482422}, {"option": "CRDO270115P00150000", "bid": 23.2, "bid_size": 19.0, "ask": 27.0, "ask_size": 197.0, "iv": 1.1228, "open_interest": 1480.0, "volume": 20.0, "delta": -0.1845, "gamma": 0.0016, "vega": 0.3919, "theta": -0.1292, "rho": -0.2597, "theo": 24.482, "change": -0.66, "open": 25.19, "high": 25.24, "low": 25.19, "tick": "no_change", "last_trade_price": 25.19, "last_trade_time": "2026-08-03T14:51:43", "percent_change": -2.55319, "prev_day_close": 25.8500003814697}, {"option": "CRDO270115C00155000", "bid": 90.1, "bid_size": 149.0, "ask": 94.6, "ask_size": 75.0, "iv": 1.1094, "open_interest": 139.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0017, "vega": 0.4052, "theta": -0.1233, "rho": 0.3813, "theo": 92.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.7, "last_trade_time": "2026-07-31T09:54:08", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "CRDO270115P00155000", "bid": 23.9, "bid_size": 192.0, "ask": 29.2, "ask_size": 191.0, "iv": 1.1035, "open_interest": 167.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0017, "vega": 0.4068, "theta": -0.1338, "rho": -0.2769, "theo": 26.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-07-29T13:26:17", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "CRDO270115C00160000", "bid": 86.5, "bid_size": 231.0, "ask": 91.9, "ask_size": 130.0, "iv": 1.0968, "open_interest": 467.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0018, "vega": 0.4196, "theta": -0.1282, "rho": 0.3823, "theo": 89.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.6, "last_trade_time": "2026-07-29T12:18:33", "percent_change": 0.0, "prev_day_close": 84.5500030517578}, {"option": "CRDO270115P00160000", "bid": 25.8, "bid_size": 240.0, "ask": 31.2, "ask_size": 187.0, "iv": 1.0955, "open_interest": 693.0, "volume": 11.0, "delta": -0.2083, "gamma": 0.0018, "vega": 0.4211, "theta": -0.1382, "rho": -0.2952, "theo": 28.7317, "change": -2.07, "open": 29.9, "high": 30.3, "low": 28.48, "tick": "no_change", "last_trade_price": 28.48, "last_trade_time": "2026-08-03T15:33:42", "percent_change": -6.77578, "prev_day_close": 30.5500011444092}, {"option": "CRDO270115C00165000", "bid": 83.8, "bid_size": 199.0, "ask": 89.2, "ask_size": 104.0, "iv": 1.0934, "open_interest": 258.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0018, "vega": 0.4335, "theta": -0.1329, "rho": 0.3827, "theo": 86.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.17, "last_trade_time": "2026-07-31T15:36:15", "percent_change": 0.0, "prev_day_close": 81.8999977111816}, {"option": "CRDO270115P00165000", "bid": 28.3, "bid_size": 242.0, "ask": 31.8, "ask_size": 111.0, "iv": 1.077, "open_interest": 101.0, "volume": 1.0, "delta": -0.2204, "gamma": 0.0018, "vega": 0.4351, "theta": -0.1423, "rho": -0.313, "theo": 30.9781, "change": 1.26, "open": 34.11, "high": 34.11, "low": 34.11, "tick": "up", "last_trade_price": 34.11, "last_trade_time": "2026-08-03T10:13:54", "percent_change": 3.83562, "prev_day_close": 32.8500003814697}, {"option": "CRDO270115C00170000", "bid": 81.0, "bid_size": 214.0, "ask": 86.6, "ask_size": 134.0, "iv": 1.0885, "open_interest": 257.0, "volume": 4.0, "delta": 0.7664, "gamma": 0.0019, "vega": 0.4468, "theta": -0.1374, "rho": 0.3824, "theo": 84.1246, "change": -2.66, "open": 71.22, "high": 76.59, "low": 71.22, "tick": "up", "last_trade_price": 76.59, "last_trade_time": "2026-08-03T11:25:52", "percent_change": -3.35647, "prev_day_close": 79.25}, {"option": "CRDO270115P00170000", "bid": 29.5, "bid_size": 254.0, "ask": 34.5, "ask_size": 68.0, "iv": 1.0666, "open_interest": 694.0, "volume": 5.0, "delta": -0.2326, "gamma": 0.0019, "vega": 0.4487, "theta": -0.1463, "rho": -0.3307, "theo": 33.3068, "change": -1.7, "open": 36.0, "high": 36.0, "low": 33.7, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-08-03T13:41:22", "percent_change": -4.80226, "prev_day_close": 35.3999996185303}, {"option": "CRDO270115C00175000", "bid": 79.0, "bid_size": 224.0, "ask": 84.0, "ask_size": 132.0, "iv": 1.0908, "open_interest": 452.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0019, "vega": 0.4596, "theta": -0.1416, "rho": 0.3817, "theo": 81.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-07-30T12:44:13", "percent_change": 0.0, "prev_day_close": 77.0500030517578}, {"option": "CRDO270115P00175000", "bid": 34.2, "bid_size": 32.0, "ask": 37.3, "ask_size": 142.0, "iv": 1.0941, "open_interest": 324.0, "volume": 2.0, "delta": -0.2449, "gamma": 0.002, "vega": 0.4614, "theta": -0.15, "rho": -0.3478, "theo": 35.718, "change": 2.8, "open": 40.2, "high": 40.2, "low": 40.2, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T09:49:18", "percent_change": 7.48663, "prev_day_close": 37.3999996185303}, {"option": "CRDO270115C00180000", "bid": 76.4, "bid_size": 289.0, "ask": 81.7, "ask_size": 159.0, "iv": 1.0882, "open_interest": 1266.0, "volume": 2.0, "delta": 0.7422, "gamma": 0.002, "vega": 0.4715, "theta": -0.1457, "rho": 0.3808, "theo": 79.1856, "change": 2.39, "open": 72.51, "high": 77.14, "low": 72.51, "tick": "up", "last_trade_price": 77.14, "last_trade_time": "2026-08-03T13:30:30", "percent_change": 3.19732, "prev_day_close": 74.75}, {"option": "CRDO270115P00180000", "bid": 34.9, "bid_size": 206.0, "ask": 42.3, "ask_size": 243.0, "iv": 1.0994, "open_interest": 204.0, "volume": 11.0, "delta": -0.2571, "gamma": 0.002, "vega": 0.4733, "theta": -0.1535, "rho": -0.3667, "theo": 38.2052, "change": 0.46, "open": 40.3, "high": 40.3, "low": 39.7, "tick": "no_change", "last_trade_price": 39.76, "last_trade_time": "2026-08-03T14:51:43", "percent_change": 1.17049, "prev_day_close": 39.2999992370606}, {"option": "CRDO270115C00185000", "bid": 74.4, "bid_size": 218.0, "ask": 79.3, "ask_size": 130.0, "iv": 1.0894, "open_interest": 168.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.002, "vega": 0.4828, "theta": -0.1494, "rho": 0.3796, "theo": 76.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-07-29T15:56:02", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "CRDO270115P00185000", "bid": 37.1, "bid_size": 359.0, "ask": 44.0, "ask_size": 221.0, "iv": 1.0845, "open_interest": 720.0, "volume": 1.0, "delta": -0.2694, "gamma": 0.0021, "vega": 0.4845, "theta": -0.1568, "rho": -0.3846, "theo": 40.7654, "change": -0.75, "open": 41.8, "high": 41.8, "low": 41.8, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-08-03T12:50:04", "percent_change": -1.76263, "prev_day_close": 42.5499992370606}, {"option": "CRDO270115C00190000", "bid": 71.0, "bid_size": 249.0, "ask": 77.0, "ask_size": 145.0, "iv": 1.076, "open_interest": 280.0, "volume": 1.0, "delta": 0.718, "gamma": 0.0021, "vega": 0.4934, "theta": -0.153, "rho": 0.378, "theo": 74.543, "change": -0.62, "open": 69.33, "high": 69.33, "low": 69.33, "tick": "up", "last_trade_price": 69.33, "last_trade_time": "2026-08-03T12:06:14", "percent_change": -0.886348, "prev_day_close": 69.9500007629394}, {"option": "CRDO270115P00190000", "bid": 42.0, "bid_size": 25.0, "ask": 45.1, "ask_size": 178.0, "iv": 1.09, "open_interest": 416.0, "volume": 1.0, "delta": -0.2817, "gamma": 0.0021, "vega": 0.4952, "theta": -0.1598, "rho": -0.4038, "theo": 43.3992, "change": -0.62, "open": 45.13, "high": 45.13, "low": 45.13, "tick": "down", "last_trade_price": 45.13, "last_trade_time": "2026-08-03T11:00:50", "percent_change": -1.35519, "prev_day_close": 45.75}, {"option": "CRDO270115C00195000", "bid": 69.6, "bid_size": 296.0, "ask": 74.8, "ask_size": 136.0, "iv": 1.0825, "open_interest": 98.0, "volume": 1.0, "delta": 0.7059, "gamma": 0.0021, "vega": 0.5034, "theta": -0.1563, "rho": 0.3758, "theo": 72.3289, "change": 4.25, "open": 71.9, "high": 71.9, "low": 71.9, "tick": "up", "last_trade_price": 71.9, "last_trade_time": "2026-08-03T15:06:58", "percent_change": 6.28233, "prev_day_close": 67.6500015258789}, {"option": "CRDO270115P00195000", "bid": 44.7, "bid_size": 16.0, "ask": 47.9, "ask_size": 131.0, "iv": 1.0889, "open_interest": 343.0, "volume": 1.0, "delta": -0.294, "gamma": 0.0022, "vega": 0.5052, "theta": -0.1626, "rho": -0.4212, "theo": 46.1066, "change": -1.0, "open": 47.4, "high": 47.4, "low": 47.4, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-08-03T12:42:22", "percent_change": -2.06612, "prev_day_close": 48.4000015258789}, {"option": "CRDO270115C00200000", "bid": 68.8, "bid_size": 177.0, "ask": 74.3, "ask_size": 271.0, "iv": 1.1099, "open_interest": 3264.0, "volume": 27.0, "delta": 0.6939, "gamma": 0.0022, "vega": 0.5128, "theta": -0.1594, "rho": 0.3735, "theo": 70.1848, "change": 5.05, "open": 57.0, "high": 69.5, "low": 57.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-08-03T13:50:53", "percent_change": 7.83553, "prev_day_close": 64.4500007629394}, {"option": "CRDO270115P00200000", "bid": 47.3, "bid_size": 20.0, "ask": 50.0, "ask_size": 139.0, "iv": 1.0787, "open_interest": 564.0, "volume": 4.0, "delta": -0.3062, "gamma": 0.0022, "vega": 0.5146, "theta": -0.1652, "rho": -0.4378, "theo": 48.8874, "change": -1.3, "open": 54.35, "high": 54.35, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T12:16:42", "percent_change": -2.53412, "prev_day_close": 51.3000011444092}, {"option": "CRDO270115C00210000", "bid": 63.5, "bid_size": 257.0, "ask": 68.4, "ask_size": 139.0, "iv": 1.0772, "open_interest": 287.0, "volume": 2.0, "delta": 0.67, "gamma": 0.0023, "vega": 0.5294, "theta": -0.165, "rho": 0.3684, "theo": 66.0959, "change": 0.8, "open": 54.8, "high": 62.8, "low": 54.8, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-08-03T12:57:48", "percent_change": 1.29032, "prev_day_close": 62.0}, {"option": "CRDO270115P00210000", "bid": 53.1, "bid_size": 16.0, "ask": 56.9, "ask_size": 232.0, "iv": 1.0866, "open_interest": 436.0, "volume": 1.0, "delta": -0.3306, "gamma": 0.0023, "vega": 0.5311, "theta": -0.1698, "rho": -0.4746, "theo": 54.6459, "change": -0.7, "open": 56.4, "high": 56.4, "low": 56.4, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-08-03T12:08:53", "percent_change": -1.22592, "prev_day_close": 57.0999984741211}, {"option": "CRDO270115C00220000", "bid": 59.5, "bid_size": 280.0, "ask": 64.5, "ask_size": 151.0, "iv": 1.0722, "open_interest": 752.0, "volume": 20.0, "delta": 0.6464, "gamma": 0.0023, "vega": 0.5436, "theta": -0.1697, "rho": 0.3622, "theo": 62.2587, "change": 4.8, "open": 58.45, "high": 62.0, "low": 58.45, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T15:31:15", "percent_change": 8.39161, "prev_day_close": 57.1999988555908}, {"option": "CRDO270115P00220000", "bid": 56.3, "bid_size": 207.0, "ask": 64.5, "ask_size": 208.0, "iv": 1.0722, "open_interest": 288.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0024, "vega": 0.5451, "theta": -0.1735, "rho": -0.5094, "theo": 60.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.4, "last_trade_time": "2026-07-31T12:12:02", "percent_change": 0.0, "prev_day_close": 63.3500022888184}, {"option": "CRDO270115C00230000", "bid": 56.1, "bid_size": 189.0, "ask": 60.6, "ask_size": 73.0, "iv": 1.0687, "open_interest": 150.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0024, "vega": 0.5554, "theta": -0.1736, "rho": 0.3551, "theo": 58.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-07-31T11:08:29", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "CRDO270115P00230000", "bid": 65.2, "bid_size": 42.0, "ask": 69.6, "ask_size": 211.0, "iv": 1.0828, "open_interest": 117.0, "volume": 3.0, "delta": -0.3783, "gamma": 0.0024, "vega": 0.5566, "theta": -0.1764, "rho": -0.5441, "theo": 66.9259, "change": -0.9, "open": 71.8, "high": 71.8, "low": 68.8, "tick": "down", "last_trade_price": 68.8, "last_trade_time": "2026-08-03T12:16:37", "percent_change": -1.29124, "prev_day_close": 69.6999969482422}, {"option": "CRDO270115C00240000", "bid": 52.6, "bid_size": 300.0, "ask": 57.5, "ask_size": 172.0, "iv": 1.0676, "open_interest": 275.0, "volume": 7.0, "delta": 0.6005, "gamma": 0.0024, "vega": 0.565, "theta": -0.1767, "rho": 0.3479, "theo": 55.2913, "change": 3.84, "open": 44.85, "high": 55.34, "low": 44.85, "tick": "up", "last_trade_price": 55.34, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 7.45631, "prev_day_close": 51.5}, {"option": "CRDO270115P00240000", "bid": 71.7, "bid_size": 74.0, "ask": 76.5, "ask_size": 223.0, "iv": 1.084, "open_interest": 147.0, "volume": 3.0, "delta": -0.4016, "gamma": 0.0025, "vega": 0.5659, "theta": -0.1786, "rho": -0.5784, "theo": 73.4154, "change": 0.45, "open": 76.7, "high": 76.7, "low": 76.7, "tick": "down", "last_trade_price": 76.7, "last_trade_time": "2026-08-03T12:05:40", "percent_change": 0.590164, "prev_day_close": 76.25}, {"option": "CRDO270115C00250000", "bid": 50.0, "bid_size": 275.0, "ask": 53.8, "ask_size": 65.0, "iv": 1.0657, "open_interest": 711.0, "volume": 5.0, "delta": 0.5783, "gamma": 0.0025, "vega": 0.5724, "theta": -0.1792, "rho": 0.34, "theo": 52.1294, "change": 3.35, "open": 42.4, "high": 52.0, "low": 42.4, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T15:37:47", "percent_change": 6.88592, "prev_day_close": 48.6499996185303}, {"option": "CRDO270115P00250000", "bid": 78.2, "bid_size": 30.0, "ask": 82.7, "ask_size": 98.0, "iv": 1.0754, "open_interest": 113.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0025, "vega": 0.5728, "theta": -0.1801, "rho": -0.6102, "theo": 80.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-07-29T14:06:49", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "CRDO270115C00260000", "bid": 46.3, "bid_size": 226.0, "ask": 51.3, "ask_size": 190.0, "iv": 1.0613, "open_interest": 321.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0025, "vega": 0.5777, "theta": -0.1809, "rho": 0.3315, "theo": 49.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.62, "last_trade_time": "2026-07-31T14:49:57", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "CRDO270115P00260000", "bid": 83.2, "bid_size": 192.0, "ask": 90.8, "ask_size": 171.0, "iv": 1.0671, "open_interest": 602.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0026, "vega": 0.5775, "theta": -0.1809, "rho": -0.6424, "theo": 87.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.6, "last_trade_time": "2026-07-28T10:54:21", "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "CRDO270115C00270000", "bid": 43.6, "bid_size": 198.0, "ask": 48.1, "ask_size": 129.0, "iv": 1.0566, "open_interest": 205.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0025, "vega": 0.5814, "theta": -0.1821, "rho": 0.3232, "theo": 46.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.47, "last_trade_time": "2026-07-31T15:06:08", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "CRDO270115P00270000", "bid": 89.9, "bid_size": 15.0, "ask": 98.3, "ask_size": 10.0, "iv": 1.0652, "open_interest": 442.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0026, "vega": 0.5809, "theta": -0.1812, "rho": -0.6739, "theo": 94.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.8, "last_trade_time": "2026-07-24T15:07:07", "percent_change": 0.0, "prev_day_close": 97.1000022888184}, {"option": "CRDO270115C00280000", "bid": 40.0, "bid_size": 252.0, "ask": 47.1, "ask_size": 253.0, "iv": 1.0601, "open_interest": 252.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0025, "vega": 0.5834, "theta": -0.1828, "rho": 0.3147, "theo": 43.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.01, "last_trade_time": "2026-07-31T14:52:30", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "CRDO270115P00280000", "bid": 99.6, "bid_size": 28.0, "ask": 102.7, "ask_size": 46.0, "iv": 1.0597, "open_interest": 209.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0026, "vega": 0.5822, "theta": -0.1809, "rho": -0.704, "theo": 101.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-07-31T12:52:50", "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "CRDO270115C00290000", "bid": 39.9, "bid_size": 119.0, "ask": 45.1, "ask_size": 270.0, "iv": 1.0825, "open_interest": 108.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0025, "vega": 0.5836, "theta": -0.1829, "rho": 0.3057, "theo": 41.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.66, "last_trade_time": "2026-07-31T09:45:13", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "CRDO270115P00290000", "bid": 105.1, "bid_size": 73.0, "ask": 111.0, "ask_size": 60.0, "iv": 1.0487, "open_interest": 27.0, "volume": 1.0, "delta": -0.5097, "gamma": 0.0026, "vega": 0.5809, "theta": -0.1801, "rho": -0.7273, "theo": 108.8623, "change": -2.13, "open": 109.82, "high": 109.82, "low": 109.82, "tick": "down", "last_trade_price": 109.82, "last_trade_time": "2026-08-03T15:02:53", "percent_change": -1.90263, "prev_day_close": 111.949996948242}, {"option": "CRDO270115C00300000", "bid": 36.9, "bid_size": 197.0, "ask": 40.0, "ask_size": 5.0, "iv": 1.0509, "open_interest": 648.0, "volume": 5.0, "delta": 0.4762, "gamma": 0.0025, "vega": 0.5826, "theta": -0.1826, "rho": 0.2968, "theo": 39.0597, "change": -4.45, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T09:36:31", "percent_change": -12.5529, "prev_day_close": 35.4499988555908}, {"option": "CRDO270115P00300000", "bid": 114.3, "bid_size": 29.0, "ask": 118.8, "ask_size": 62.0, "iv": 1.0627, "open_interest": 41.0, "volume": 1.0, "delta": -0.5295, "gamma": 0.0026, "vega": 0.5798, "theta": -0.1789, "rho": -0.7564, "theo": 116.4709, "change": 0.83, "open": 120.53, "high": 120.53, "low": 120.53, "tick": "down", "last_trade_price": 120.53, "last_trade_time": "2026-08-03T11:26:08", "percent_change": 0.6934, "prev_day_close": 119.700000762939}, {"option": "CRDO270115C00310000", "bid": 34.0, "bid_size": 272.0, "ask": 40.8, "ask_size": 339.0, "iv": 1.0685, "open_interest": 154.0, "volume": 10.0, "delta": 0.4578, "gamma": 0.0025, "vega": 0.5804, "theta": -0.1819, "rho": 0.2882, "theo": 36.9136, "change": -6.2, "open": 27.8, "high": 27.8, "low": 27.8, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-03T09:40:47", "percent_change": -18.2353, "prev_day_close": 34.0}, {"option": "CRDO270115P00310000", "bid": 122.1, "bid_size": 26.0, "ask": 127.9, "ask_size": 73.0, "iv": 1.0736, "open_interest": 16.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0026, "vega": 0.5768, "theta": -0.1773, "rho": -0.7823, "theo": 124.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-07-01T10:29:58", "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "CRDO270115C00320000", "bid": 32.0, "bid_size": 296.0, "ask": 36.5, "ask_size": 214.0, "iv": 1.0477, "open_interest": 1802.0, "volume": 2.0, "delta": 0.4399, "gamma": 0.0025, "vega": 0.5771, "theta": -0.1808, "rho": 0.2795, "theo": 34.8989, "change": -2.1, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T11:33:49", "percent_change": -6.54206, "prev_day_close": 32.1000003814697}, {"option": "CRDO270115P00320000", "bid": 129.6, "bid_size": 26.0, "ask": 136.0, "ask_size": 103.0, "iv": 1.071, "open_interest": 65.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.0026, "vega": 0.5721, "theta": -0.1753, "rho": -0.8048, "theo": 132.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.8, "last_trade_time": "2026-06-24T11:24:25", "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "CRDO270115C00330000", "bid": 30.6, "bid_size": 197.0, "ask": 35.1, "ask_size": 248.0, "iv": 1.0551, "open_interest": 75.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0025, "vega": 0.5725, "theta": -0.1794, "rho": 0.2706, "theo": 33.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-07-31T15:34:13", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CRDO270115P00330000", "bid": 136.5, "bid_size": 53.0, "ask": 142.7, "ask_size": 59.0, "iv": 1.0485, "open_interest": 14.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0026, "vega": 0.5656, "theta": -0.173, "rho": -0.8231, "theo": 140.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.8, "last_trade_time": "2026-06-22T10:52:08", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "CRDO270115C00340000", "bid": 28.3, "bid_size": 320.0, "ask": 34.6, "ask_size": 429.0, "iv": 1.0607, "open_interest": 4545.0, "volume": 10.0, "delta": 0.4062, "gamma": 0.0025, "vega": 0.5672, "theta": -0.1777, "rho": 0.262, "theo": 31.2359, "change": -0.2, "open": 23.0, "high": 27.9, "low": 23.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-08-03T12:09:46", "percent_change": -0.711742, "prev_day_close": 28.0999994277954}, {"option": "CRDO270115P00340000", "bid": 144.0, "bid_size": 72.0, "ask": 150.8, "ask_size": 36.0, "iv": 1.0413, "open_interest": 3.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.0026, "vega": 0.5601, "theta": -0.1705, "rho": -0.8466, "theo": 148.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.52, "last_trade_time": "2026-06-17T12:34:16", "percent_change": 0.0, "prev_day_close": 152.949996948242}, {"option": "CRDO270115C00350000", "bid": 26.7, "bid_size": 265.0, "ask": 32.0, "ask_size": 243.0, "iv": 1.0521, "open_interest": 200.0, "volume": 2.0, "delta": 0.3902, "gamma": 0.0024, "vega": 0.5613, "theta": -0.1757, "rho": 0.2538, "theo": 29.5704, "change": 0.05, "open": 26.38, "high": 27.0, "low": 26.38, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T11:56:11", "percent_change": 0.185529, "prev_day_close": 26.9499998092651}, {"option": "CRDO270115P00350000", "bid": 154.5, "bid_size": 14.0, "ask": 160.0, "ask_size": 132.0, "iv": 1.0692, "open_interest": 325.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0026, "vega": 0.553, "theta": -0.1676, "rho": -0.8654, "theo": 156.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.7, "last_trade_time": "2026-06-23T11:37:08", "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "CRDO270115C00360000", "bid": 25.0, "bid_size": 249.0, "ask": 30.3, "ask_size": 244.0, "iv": 1.0488, "open_interest": 168.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0024, "vega": 0.5547, "theta": -0.1736, "rho": 0.2456, "theo": 28.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-07-28T15:55:01", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "CRDO270115P00360000", "bid": 162.7, "bid_size": 20.0, "ask": 167.6, "ask_size": 35.0, "iv": 1.0602, "open_interest": 3.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0026, "vega": 0.5448, "theta": -0.1647, "rho": -0.8836, "theo": 164.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.7, "last_trade_time": "2026-06-03T09:30:18", "percent_change": 0.0, "prev_day_close": 168.799995422363}, {"option": "CRDO270115C00370000", "bid": 23.6, "bid_size": 202.0, "ask": 28.1, "ask_size": 82.0, "iv": 1.0419, "open_interest": 61.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0024, "vega": 0.5472, "theta": -0.1713, "rho": 0.2374, "theo": 26.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-07-31T12:41:49", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CRDO270115P00370000", "bid": 170.1, "bid_size": 6.0, "ask": 175.5, "ask_size": 5.0, "iv": 1.0443, "open_interest": 3.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0025, "vega": 0.5355, "theta": -0.1615, "rho": -0.894, "theo": 173.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.6, "last_trade_time": "2026-06-23T15:24:45", "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "CRDO270115C00380000", "bid": 22.2, "bid_size": 251.0, "ask": 28.4, "ask_size": 296.0, "iv": 1.0565, "open_interest": 521.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0024, "vega": 0.5391, "theta": -0.1687, "rho": 0.2293, "theo": 25.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-07-29T10:29:57", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "CRDO270115P00380000", "bid": 179.8, "bid_size": 15.0, "ask": 184.3, "ask_size": 95.0, "iv": 1.0567, "open_interest": 503.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0025, "vega": 0.5258, "theta": -0.1581, "rho": -0.9146, "theo": 181.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.1, "last_trade_time": "2026-07-06T11:43:00", "percent_change": 0.0, "prev_day_close": 186.150001525879}, {"option": "CRDO270115C00390000", "bid": 20.8, "bid_size": 319.0, "ask": 27.6, "ask_size": 359.0, "iv": 1.0597, "open_interest": 78.0, "volume": 1.0, "delta": 0.3325, "gamma": 0.0023, "vega": 0.5309, "theta": -0.1661, "rho": 0.2217, "theo": 23.8519, "change": -1.8, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T10:31:35", "percent_change": -8.49057, "prev_day_close": 21.1999998092651}, {"option": "CRDO270115P00390000", "bid": 188.5, "bid_size": 13.0, "ask": 194.0, "ask_size": 66.0, "iv": 1.067, "open_interest": 2.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0025, "vega": 0.5169, "theta": -0.1546, "rho": -0.9316, "theo": 190.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-06-23T12:49:10", "percent_change": 0.0, "prev_day_close": 194.849998474121}, {"option": "CRDO270115C00400000", "bid": 20.8, "bid_size": 163.0, "ask": 23.8, "ask_size": 11.0, "iv": 1.0462, "open_interest": 247.0, "volume": 5.0, "delta": 0.3194, "gamma": 0.0023, "vega": 0.5225, "theta": -0.1633, "rho": 0.2144, "theo": 22.6285, "change": 2.9, "open": 20.04, "high": 22.8, "low": 20.04, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T15:44:12", "percent_change": 14.5729, "prev_day_close": 19.9000005722046}, {"option": "CRDO270115P00400000", "bid": 197.0, "bid_size": 19.0, "ask": 202.6, "ask_size": 58.0, "iv": 1.0634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0024, "vega": 0.5063, "theta": -0.151, "rho": -0.9315, "theo": 199.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.950004577637}, {"option": "CRDO270115C00410000", "bid": 18.7, "bid_size": 150.0, "ask": 23.5, "ask_size": 179.0, "iv": 1.0446, "open_interest": 17.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.0022, "vega": 0.5136, "theta": -0.1605, "rho": 0.2071, "theo": 21.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.39, "last_trade_time": "2026-07-29T10:30:02", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CRDO270115P00410000", "bid": 205.1, "bid_size": 24.0, "ask": 211.1, "ask_size": 31.0, "iv": 1.053, "open_interest": 0.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0024, "vega": 0.495, "theta": -0.1474, "rho": -0.9405, "theo": 208.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.599998474121}, {"option": "CRDO270115C00420000", "bid": 17.6, "bid_size": 244.0, "ask": 23.7, "ask_size": 313.0, "iv": 1.0566, "open_interest": 43.0, "volume": 10.0, "delta": 0.295, "gamma": 0.0022, "vega": 0.5042, "theta": -0.1576, "rho": 0.1999, "theo": 20.3915, "change": -2.15, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T10:14:18", "percent_change": -12.2507, "prev_day_close": 17.5500001907349}, {"option": "CRDO270115P00420000", "bid": 214.8, "bid_size": 12.0, "ask": 220.0, "ask_size": 66.0, "iv": 1.0615, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0024, "vega": 0.4831, "theta": -0.1436, "rho": -0.9454, "theo": 216.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.650001525879}, {"option": "CRDO270115C00430000", "bid": 16.8, "bid_size": 162.0, "ask": 22.4, "ask_size": 232.0, "iv": 1.0557, "open_interest": 17.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.0022, "vega": 0.4946, "theta": -0.1546, "rho": 0.1929, "theo": 19.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-07-23T14:42:01", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CRDO270115P00430000", "bid": 223.6, "bid_size": 21.0, "ask": 228.6, "ask_size": 40.0, "iv": 1.0561, "open_interest": 10.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0024, "vega": 0.4717, "theta": -0.1398, "rho": -0.9596, "theo": 225.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.8, "last_trade_time": "2026-07-15T11:32:13", "percent_change": 0.0, "prev_day_close": 231.25}, {"option": "CRDO270115C00440000", "bid": 16.3, "bid_size": 252.0, "ask": 22.1, "ask_size": 338.0, "iv": 1.0669, "open_interest": 40.0, "volume": 1.0, "delta": 0.2725, "gamma": 0.0021, "vega": 0.4851, "theta": -0.1515, "rho": 0.1863, "theo": 18.4085, "change": 0.15, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T12:21:27", "percent_change": 0.879764, "prev_day_close": 17.0500001907349}, {"option": "CRDO270115P00440000", "bid": 232.7, "bid_size": 19.0, "ask": 238.0, "ask_size": 41.0, "iv": 1.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0023, "vega": 0.4609, "theta": -0.1359, "rho": -0.9666, "theo": 234.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.050003051758}, {"option": "CRDO270115C00450000", "bid": 14.8, "bid_size": 298.0, "ask": 19.2, "ask_size": 288.0, "iv": 1.0396, "open_interest": 420.0, "volume": 1.0, "delta": 0.2619, "gamma": 0.0021, "vega": 0.4756, "theta": -0.1485, "rho": 0.18, "theo": 17.5011, "change": 1.95, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T14:27:10", "percent_change": 12.6214, "prev_day_close": 15.4499998092651}, {"option": "CRDO270115P00450000", "bid": 242.1, "bid_size": 5.0, "ask": 246.7, "ask_size": 59.0, "iv": 1.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0023, "vega": 0.4486, "theta": -0.132, "rho": -0.9603, "theo": 243.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.200004577637}, {"option": "CRDO270219C00090000", "bid": 134.3, "bid_size": 12.0, "ask": 141.4, "ask_size": 7.0, "iv": 1.1523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0007, "vega": 0.2111, "theta": -0.0446, "rho": 0.3498, "theo": 137.5728, "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": 131.400001525879}, {"option": "CRDO270219P00090000", "bid": 6.9, "bid_size": 68.0, "ask": 9.7, "ask_size": 121.0, "iv": 1.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0007, "vega": 0.2114, "theta": -0.0592, "rho": -0.1149, "theo": 7.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CRDO270219C00095000", "bid": 131.0, "bid_size": 7.0, "ask": 136.6, "ask_size": 5.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0008, "vega": 0.2307, "theta": -0.0502, "rho": 0.3617, "theo": 133.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.800003051758}, {"option": "CRDO270219P00095000", "bid": 8.0, "bid_size": 56.0, "ask": 9.8, "ask_size": 80.0, "iv": 1.124, "open_interest": 0.0, "volume": 1.0, "delta": -0.0756, "gamma": 0.0008, "vega": 0.231, "theta": -0.0645, "rho": -0.1295, "theo": 9.1181, "change": 0.75, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T09:54:08", "percent_change": 8.10811, "prev_day_close": 9.25000023841858}, {"option": "CRDO270219C00100000", "bid": 127.0, "bid_size": 11.0, "ask": 134.1, "ask_size": 7.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0008, "vega": 0.2501, "theta": -0.0559, "rho": 0.3724, "theo": 130.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "CRDO270219P00100000", "bid": 8.8, "bid_size": 106.0, "ask": 11.0, "ask_size": 88.0, "iv": 1.1085, "open_interest": 0.0, "volume": 15.0, "delta": -0.0843, "gamma": 0.0008, "vega": 0.2504, "theta": -0.0697, "rho": -0.1451, "theo": 10.3863, "change": -0.3, "open": 10.7, "high": 10.7, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T12:18:28", "percent_change": -2.83019, "prev_day_close": 10.5999999046326}, {"option": "CRDO270219C00105000", "bid": 123.6, "bid_size": 7.0, "ask": 130.5, "ask_size": 7.0, "iv": 1.1354, "open_interest": 1.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0009, "vega": 0.2697, "theta": -0.0615, "rho": 0.3824, "theo": 126.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.37, "last_trade_time": "2026-07-24T15:20:02", "percent_change": 0.0, "prev_day_close": 120.600002288818}, {"option": "CRDO270219P00105000", "bid": 10.0, "bid_size": 135.0, "ask": 14.4, "ask_size": 200.0, "iv": 1.14, "open_interest": 0.0, "volume": 13.0, "delta": -0.0933, "gamma": 0.0009, "vega": 0.2705, "theta": -0.0748, "rho": -0.1611, "theo": 11.7435, "change": -0.55, "open": 11.5, "high": 11.7, "low": 11.5, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T13:23:12", "percent_change": -4.4898, "prev_day_close": 12.25}, {"option": "CRDO270219C00110000", "bid": 120.0, "bid_size": 7.0, "ask": 127.0, "ask_size": 7.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.001, "vega": 0.2892, "theta": -0.067, "rho": 0.3909, "theo": 123.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "CRDO270219P00110000", "bid": 11.9, "bid_size": 45.0, "ask": 14.4, "ask_size": 88.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.001, "vega": 0.29, "theta": -0.0799, "rho": -0.1776, "theo": 13.1938, "change": 0.0, "open": 0.0, "high": 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": "CRDO270219C00115000", "bid": 117.0, "bid_size": 91.0, "ask": 123.3, "ask_size": 32.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.001, "vega": 0.3082, "theta": -0.0724, "rho": 0.3987, "theo": 119.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.399997711182}, {"option": "CRDO270219P00115000", "bid": 13.6, "bid_size": 17.0, "ask": 15.1, "ask_size": 38.0, "iv": 1.1018, "open_interest": 20.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0011, "vega": 0.3091, "theta": -0.0849, "rho": -0.1948, "theo": 14.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-21T12:59:08", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "CRDO270219C00120000", "bid": 113.2, "bid_size": 90.0, "ask": 120.6, "ask_size": 50.0, "iv": 1.1173, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0011, "vega": 0.327, "theta": -0.0778, "rho": 0.4059, "theo": 116.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "CRDO270219P00120000", "bid": 14.4, "bid_size": 93.0, "ask": 17.3, "ask_size": 74.0, "iv": 1.0947, "open_interest": 19.0, "volume": 2.0, "delta": -0.1222, "gamma": 0.0011, "vega": 0.3279, "theta": -0.0898, "rho": -0.2133, "theo": 16.3561, "change": 0.0, "open": 18.29, "high": 18.29, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T10:47:34", "percent_change": -2.6491e-06, "prev_day_close": 18.0000004768372}, {"option": "CRDO270219C00125000", "bid": 110.5, "bid_size": 73.0, "ask": 116.0, "ask_size": 11.0, "iv": 1.0994, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0012, "vega": 0.3457, "theta": -0.083, "rho": 0.4116, "theo": 113.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.100002288818}, {"option": "CRDO270219P00125000", "bid": 16.8, "bid_size": 15.0, "ask": 19.5, "ask_size": 118.0, "iv": 1.1088, "open_interest": 11.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0012, "vega": 0.3471, "theta": -0.0946, "rho": -0.231, "theo": 18.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-07-17T10:46:35", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "CRDO270219C00130000", "bid": 107.0, "bid_size": 5.0, "ask": 114.2, "ask_size": 5.0, "iv": 1.1083, "open_interest": 20.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0012, "vega": 0.3638, "theta": -0.088, "rho": 0.4167, "theo": 110.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.45, "last_trade_time": "2026-07-14T13:19:24", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "CRDO270219P00130000", "bid": 18.2, "bid_size": 9.0, "ask": 22.4, "ask_size": 12.0, "iv": 1.1174, "open_interest": 18.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0013, "vega": 0.3651, "theta": -0.0992, "rho": -0.2498, "theo": 19.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.17, "last_trade_time": "2026-07-20T15:35:37", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CRDO270219C00135000", "bid": 104.0, "bid_size": 4.0, "ask": 111.3, "ask_size": 4.0, "iv": 1.1062, "open_interest": 1.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0013, "vega": 0.3812, "theta": -0.093, "rho": 0.4216, "theo": 107.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-07-30T15:18:22", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "CRDO270219P00135000", "bid": 18.6, "bid_size": 17.0, "ask": 24.3, "ask_size": 14.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0013, "vega": 0.3826, "theta": -0.1037, "rho": -0.2691, "theo": 21.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CRDO270219C00140000", "bid": 101.0, "bid_size": 4.0, "ask": 108.4, "ask_size": 3.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0014, "vega": 0.3983, "theta": -0.0977, "rho": 0.4255, "theo": 104.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "CRDO270219P00140000", "bid": 20.9, "bid_size": 15.0, "ask": 26.3, "ask_size": 4.0, "iv": 1.0934, "open_interest": 1.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0014, "vega": 0.3998, "theta": -0.1081, "rho": -0.2892, "theo": 23.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-17T10:22:44", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "CRDO270219C00145000", "bid": 98.0, "bid_size": 7.0, "ask": 105.6, "ask_size": 6.0, "iv": 1.0975, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0014, "vega": 0.415, "theta": -0.1023, "rho": 0.4284, "theo": 101.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "CRDO270219P00145000", "bid": 23.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 17.0, "iv": 1.0989, "open_interest": 2.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0015, "vega": 0.417, "theta": -0.1122, "rho": -0.308, "theo": 25.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-07-30T12:37:59", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CRDO270219C00150000", "bid": 95.8, "bid_size": 6.0, "ask": 102.8, "ask_size": 6.0, "iv": 1.1007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0015, "vega": 0.431, "theta": -0.1067, "rho": 0.4308, "theo": 98.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "CRDO270219P00150000", "bid": 25.3, "bid_size": 1.0, "ask": 30.6, "ask_size": 4.0, "iv": 1.0917, "open_interest": 18.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0015, "vega": 0.433, "theta": -0.1163, "rho": -0.3284, "theo": 27.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-07-28T15:10:19", "percent_change": 0.0, "prev_day_close": 29.1999988555908}, {"option": "CRDO270219C00155000", "bid": 92.5, "bid_size": 109.0, "ask": 100.1, "ask_size": 37.0, "iv": 1.0906, "open_interest": 6.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0016, "vega": 0.4464, "theta": -0.111, "rho": 0.4329, "theo": 96.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.85, "last_trade_time": "2026-07-06T13:36:08", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "CRDO270219P00155000", "bid": 27.6, "bid_size": 101.0, "ask": 34.0, "ask_size": 156.0, "iv": 1.1033, "open_interest": 1.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0016, "vega": 0.4484, "theta": -0.1201, "rho": -0.3487, "theo": 30.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-06-18T14:03:10", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "CRDO270219C00160000", "bid": 90.0, "bid_size": 72.0, "ask": 97.5, "ask_size": 58.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0016, "vega": 0.4611, "theta": -0.115, "rho": 0.4345, "theo": 93.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6000022888184}, {"option": "CRDO270219P00160000", "bid": 28.9, "bid_size": 168.0, "ask": 36.3, "ask_size": 164.0, "iv": 1.0898, "open_interest": 42.0, "volume": 2.0, "delta": -0.2078, "gamma": 0.0016, "vega": 0.463, "theta": -0.1238, "rho": -0.3699, "theo": 32.3917, "change": -1.01, "open": 32.59, "high": 32.59, "low": 32.59, "tick": "down", "last_trade_price": 32.59, "last_trade_time": "2026-08-03T15:08:52", "percent_change": -3.00595, "prev_day_close": 33.6000003814697}, {"option": "CRDO270219C00165000", "bid": 87.3, "bid_size": 95.0, "ask": 94.9, "ask_size": 58.0, "iv": 1.0844, "open_interest": 1.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0017, "vega": 0.4753, "theta": -0.1189, "rho": 0.4353, "theo": 91.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.29, "last_trade_time": "2026-07-24T11:12:59", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "CRDO270219P00165000", "bid": 32.1, "bid_size": 105.0, "ask": 38.6, "ask_size": 143.0, "iv": 1.0955, "open_interest": 2.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0017, "vega": 0.4775, "theta": -0.1272, "rho": -0.3903, "theo": 34.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-07-30T12:39:56", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "CRDO270219C00170000", "bid": 85.5, "bid_size": 4.0, "ask": 92.8, "ask_size": 5.0, "iv": 1.0905, "open_interest": 2.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0017, "vega": 0.489, "theta": -0.1226, "rho": 0.4354, "theo": 88.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.9, "last_trade_time": "2026-07-24T15:03:40", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "CRDO270219P00170000", "bid": 34.1, "bid_size": 10.0, "ask": 39.8, "ask_size": 7.0, "iv": 1.0758, "open_interest": 11.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0018, "vega": 0.4915, "theta": -0.1305, "rho": -0.4095, "theo": 37.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-07-29T10:02:46", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "CRDO270219C00175000", "bid": 82.0, "bid_size": 8.0, "ask": 90.3, "ask_size": 6.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0018, "vega": 0.5019, "theta": -0.1261, "rho": 0.4355, "theo": 86.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "CRDO270219P00175000", "bid": 37.7, "bid_size": 7.0, "ask": 42.3, "ask_size": 6.0, "iv": 1.084, "open_interest": 1.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0018, "vega": 0.5042, "theta": -0.1336, "rho": -0.4315, "theo": 39.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.88, "last_trade_time": "2026-06-23T11:04:52", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "CRDO270219C00180000", "bid": 80.0, "bid_size": 40.0, "ask": 88.0, "ask_size": 4.0, "iv": 1.0792, "open_interest": 50.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0018, "vega": 0.5141, "theta": -0.1295, "rho": 0.4353, "theo": 83.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-07-30T10:11:03", "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "CRDO270219P00180000", "bid": 38.9, "bid_size": 2.0, "ask": 44.3, "ask_size": 2.0, "iv": 1.0628, "open_interest": 34.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0018, "vega": 0.5164, "theta": -0.1366, "rho": -0.4524, "theo": 42.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-07-29T11:31:36", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "CRDO270219C00185000", "bid": 79.0, "bid_size": 22.0, "ask": 85.8, "ask_size": 15.0, "iv": 1.0897, "open_interest": 40.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0019, "vega": 0.5257, "theta": -0.1326, "rho": 0.4345, "theo": 81.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.43, "last_trade_time": "2026-07-29T13:02:00", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "CRDO270219P00185000", "bid": 40.4, "bid_size": 4.0, "ask": 49.0, "ask_size": 24.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0019, "vega": 0.5279, "theta": -0.1393, "rho": -0.4744, "theo": 44.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "CRDO270219C00190000", "bid": 76.6, "bid_size": 126.0, "ask": 82.5, "ask_size": 112.0, "iv": 1.0752, "open_interest": 71.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0019, "vega": 0.5368, "theta": -0.1356, "rho": 0.4333, "theo": 79.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.2, "last_trade_time": "2026-07-31T09:54:08", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "CRDO270219P00190000", "bid": 45.0, "bid_size": 105.0, "ask": 50.0, "ask_size": 126.0, "iv": 1.0696, "open_interest": 10.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0019, "vega": 0.5391, "theta": -0.1419, "rho": -0.4947, "theo": 47.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.23, "last_trade_time": "2026-07-31T11:46:00", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "CRDO270219C00195000", "bid": 73.0, "bid_size": 10.0, "ask": 81.5, "ask_size": 2.0, "iv": 1.0702, "open_interest": 1.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0019, "vega": 0.5472, "theta": -0.1384, "rho": 0.4317, "theo": 77.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-07-28T09:53:02", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "CRDO270219P00195000", "bid": 46.4, "bid_size": 131.0, "ask": 53.8, "ask_size": 137.0, "iv": 1.0646, "open_interest": 22.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.002, "vega": 0.5496, "theta": -0.1443, "rho": -0.5138, "theo": 50.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-07-31T15:56:47", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "CRDO270219C00200000", "bid": 72.0, "bid_size": 136.0, "ask": 79.0, "ask_size": 160.0, "iv": 1.0741, "open_interest": 10.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.002, "vega": 0.557, "theta": -0.141, "rho": 0.4298, "theo": 75.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-07-31T11:17:09", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "CRDO270219P00200000", "bid": 49.3, "bid_size": 132.0, "ask": 56.0, "ask_size": 137.0, "iv": 1.0577, "open_interest": 27.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.002, "vega": 0.5593, "theta": -0.1466, "rho": -0.5353, "theo": 53.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.04, "last_trade_time": "2026-07-29T15:43:40", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "CRDO270219C00210000", "bid": 68.0, "bid_size": 122.0, "ask": 74.1, "ask_size": 97.0, "iv": 1.062, "open_interest": 8.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.002, "vega": 0.5747, "theta": -0.1457, "rho": 0.4257, "theo": 71.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-07-31T14:06:22", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "CRDO270219P00210000", "bid": 57.2, "bid_size": 17.0, "ask": 61.2, "ask_size": 63.0, "iv": 1.0666, "open_interest": 18.0, "volume": 2.0, "delta": -0.3201, "gamma": 0.0021, "vega": 0.5768, "theta": -0.1506, "rho": -0.5781, "theo": 59.1219, "change": 1.46, "open": 63.64, "high": 63.64, "low": 62.76, "tick": "down", "last_trade_price": 62.76, "last_trade_time": "2026-08-03T10:47:34", "percent_change": 2.38173, "prev_day_close": 61.2999992370606}, {"option": "CRDO270219C00220000", "bid": 64.7, "bid_size": 119.0, "ask": 70.6, "ask_size": 140.0, "iv": 1.0646, "open_interest": 22.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0021, "vega": 0.59, "theta": -0.1498, "rho": 0.4204, "theo": 67.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.93, "last_trade_time": "2026-07-31T13:34:32", "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "CRDO270219P00220000", "bid": 63.2, "bid_size": 25.0, "ask": 67.7, "ask_size": 121.0, "iv": 1.0663, "open_interest": 4.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0022, "vega": 0.592, "theta": -0.1539, "rho": -0.6171, "theo": 65.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-07-20T10:23:39", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "CRDO270219C00230000", "bid": 60.2, "bid_size": 211.0, "ask": 66.6, "ask_size": 124.0, "iv": 1.0496, "open_interest": 248.0, "volume": 1.0, "delta": 0.6377, "gamma": 0.0022, "vega": 0.6031, "theta": -0.1532, "rho": 0.414, "theo": 63.9904, "change": 4.9, "open": 64.8, "high": 64.8, "low": 64.8, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-08-03T14:05:56", "percent_change": 8.1803, "prev_day_close": 59.9000015258789}, {"option": "CRDO270219P00230000", "bid": 67.8, "bid_size": 71.0, "ask": 74.0, "ask_size": 70.0, "iv": 1.049, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0022, "vega": 0.6048, "theta": -0.1566, "rho": -0.6561, "theo": 71.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8999977111816}, {"option": "CRDO270219C00240000", "bid": 57.9, "bid_size": 136.0, "ask": 63.1, "ask_size": 120.0, "iv": 1.0538, "open_interest": 29.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0022, "vega": 0.6141, "theta": -0.1561, "rho": 0.4074, "theo": 60.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-07-29T15:05:16", "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "CRDO270219P00240000", "bid": 74.0, "bid_size": 107.0, "ask": 82.0, "ask_size": 14.0, "iv": 1.0559, "open_interest": 4.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0023, "vega": 0.6156, "theta": -0.1588, "rho": -0.6971, "theo": 78.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.31, "last_trade_time": "2026-07-31T13:56:06", "percent_change": 0.0, "prev_day_close": 79.9499969482422}, {"option": "CRDO270219C00250000", "bid": 54.8, "bid_size": 145.0, "ask": 60.1, "ask_size": 168.0, "iv": 1.0526, "open_interest": 17.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0022, "vega": 0.6231, "theta": -0.1584, "rho": 0.4002, "theo": 57.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-07-31T09:33:35", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "CRDO270219P00250000", "bid": 82.6, "bid_size": 21.0, "ask": 87.2, "ask_size": 64.0, "iv": 1.0565, "open_interest": 1.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0023, "vega": 0.6242, "theta": -0.1604, "rho": -0.7345, "theo": 84.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.1, "last_trade_time": "2026-07-31T12:51:40", "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "CRDO270219C00260000", "bid": 51.5, "bid_size": 24.0, "ask": 56.8, "ask_size": 18.0, "iv": 1.0446, "open_interest": 12.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0023, "vega": 0.6301, "theta": -0.1603, "rho": 0.3922, "theo": 54.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-07-29T11:56:46", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "CRDO270219P00260000", "bid": 89.5, "bid_size": 5.0, "ask": 95.2, "ask_size": 6.0, "iv": 1.0629, "open_interest": 1.0, "volume": 0.0, "delta": -0.4265, "gamma": 0.0024, "vega": 0.6301, "theta": -0.1616, "rho": -0.7664, "theo": 91.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.94, "last_trade_time": "2026-06-22T12:09:20", "percent_change": 0.0, "prev_day_close": 94.3000030517578}, {"option": "CRDO270219C00270000", "bid": 48.9, "bid_size": 16.0, "ask": 53.8, "ask_size": 9.0, "iv": 1.0422, "open_interest": 119.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0023, "vega": 0.6354, "theta": -0.1616, "rho": 0.384, "theo": 51.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-07-28T09:40:14", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "CRDO270219P00270000", "bid": 96.6, "bid_size": 4.0, "ask": 101.3, "ask_size": 4.0, "iv": 1.0531, "open_interest": 2.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0024, "vega": 0.6351, "theta": -0.1622, "rho": -0.8054, "theo": 98.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-06-23T10:19:04", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "CRDO270219C00280000", "bid": 45.8, "bid_size": 37.0, "ask": 51.2, "ask_size": 5.0, "iv": 1.0366, "open_interest": 2.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0023, "vega": 0.6393, "theta": -0.1625, "rho": 0.3759, "theo": 49.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.72, "last_trade_time": "2026-07-20T14:41:33", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "CRDO270219P00280000", "bid": 102.5, "bid_size": 7.0, "ask": 109.6, "ask_size": 8.0, "iv": 1.049, "open_interest": 13.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0024, "vega": 0.6388, "theta": -0.1625, "rho": -0.8436, "theo": 105.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.4, "last_trade_time": "2026-06-23T11:21:33", "percent_change": 0.0, "prev_day_close": 108.850002288818}, {"option": "CRDO270219C00290000", "bid": 43.0, "bid_size": 5.0, "ask": 50.9, "ask_size": 19.0, "iv": 1.049, "open_interest": 8.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0023, "vega": 0.6415, "theta": -0.163, "rho": 0.3674, "theo": 46.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.32, "last_trade_time": "2026-07-23T10:35:42", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "CRDO270219P00290000", "bid": 111.0, "bid_size": 8.0, "ask": 116.4, "ask_size": 4.0, "iv": 1.0512, "open_interest": 7.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.0024, "vega": 0.6397, "theta": -0.1623, "rho": -0.8708, "theo": 113.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.2, "last_trade_time": "2026-06-23T11:11:08", "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "CRDO270219C00300000", "bid": 40.0, "bid_size": 29.0, "ask": 47.1, "ask_size": 6.0, "iv": 1.0306, "open_interest": 5.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0023, "vega": 0.6422, "theta": -0.1632, "rho": 0.3584, "theo": 44.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.69, "last_trade_time": "2026-07-29T09:33:02", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "CRDO270219P00300000", "bid": 117.0, "bid_size": 7.0, "ask": 124.9, "ask_size": 3.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0024, "vega": 0.6385, "theta": -0.1618, "rho": -0.8965, "theo": 120.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "CRDO270219C00310000", "bid": 38.7, "bid_size": 168.0, "ask": 43.9, "ask_size": 86.0, "iv": 1.0281, "open_interest": 5.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0023, "vega": 0.6417, "theta": -0.163, "rho": 0.3496, "theo": 42.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-07-31T12:30:21", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "CRDO270219P00310000", "bid": 124.7, "bid_size": 6.0, "ask": 132.2, "ask_size": 5.0, "iv": 1.0404, "open_interest": 0.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0024, "vega": 0.6379, "theta": -0.161, "rho": -0.9326, "theo": 128.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "CRDO270219C00320000", "bid": 36.9, "bid_size": 36.0, "ask": 41.9, "ask_size": 5.0, "iv": 1.0292, "open_interest": 3.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0023, "vega": 0.6403, "theta": -0.1625, "rho": 0.341, "theo": 40.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-07-14T13:47:37", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "CRDO270219P00320000", "bid": 131.8, "bid_size": 11.0, "ask": 140.0, "ask_size": 5.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0025, "vega": 0.6363, "theta": -0.1599, "rho": -0.9667, "theo": 136.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "CRDO270219C00330000", "bid": 34.0, "bid_size": 29.0, "ask": 40.8, "ask_size": 4.0, "iv": 1.027, "open_interest": 1.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0023, "vega": 0.6377, "theta": -0.1617, "rho": 0.3322, "theo": 38.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.21, "last_trade_time": "2026-07-02T11:43:40", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "CRDO270219P00330000", "bid": 141.6, "bid_size": 1.0, "ask": 147.9, "ask_size": 4.0, "iv": 1.0481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0025, "vega": 0.6316, "theta": -0.1585, "rho": -0.9879, "theo": 144.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "CRDO270219C00340000", "bid": 32.9, "bid_size": 152.0, "ask": 38.2, "ask_size": 128.0, "iv": 1.0255, "open_interest": 1.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0023, "vega": 0.634, "theta": -0.1607, "rho": 0.3232, "theo": 36.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-07-28T12:01:02", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "CRDO270219P00340000", "bid": 148.6, "bid_size": 55.0, "ask": 155.1, "ask_size": 45.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0025, "vega": 0.6256, "theta": -0.1569, "rho": -1.0024, "theo": 152.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.950004577637}, {"option": "CRDO270219C00350000", "bid": 30.4, "bid_size": 212.0, "ask": 37.2, "ask_size": 224.0, "iv": 1.0241, "open_interest": 10.0, "volume": 1.0, "delta": 0.4213, "gamma": 0.0023, "vega": 0.6295, "theta": -0.1595, "rho": 0.3143, "theo": 34.5636, "change": 4.6, "open": 35.7, "high": 35.7, "low": 35.7, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-08-03T14:01:48", "percent_change": 14.791, "prev_day_close": 31.0999994277954}, {"option": "CRDO270219P00350000", "bid": 156.9, "bid_size": 65.0, "ask": 162.9, "ask_size": 35.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.589, "gamma": 0.0024, "vega": 0.6202, "theta": -0.155, "rho": -1.0317, "theo": 160.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.400001525879}, {"option": "CRDO270219C00360000", "bid": 29.6, "bid_size": 175.0, "ask": 35.5, "ask_size": 201.0, "iv": 1.0291, "open_interest": 18.0, "volume": 2.0, "delta": 0.4066, "gamma": 0.0023, "vega": 0.6244, "theta": -0.1581, "rho": 0.3058, "theo": 32.9095, "change": 0.0, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T11:41:01", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CRDO270219P00360000", "bid": 166.4, "bid_size": 21.0, "ask": 171.1, "ask_size": 34.0, "iv": 1.0355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.0024, "vega": 0.6147, "theta": -0.153, "rho": -1.0599, "theo": 168.7163, "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": 172.150001525879}, {"option": "CRDO270219C00370000", "bid": 28.6, "bid_size": 152.0, "ask": 33.1, "ask_size": 89.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0023, "vega": 0.6188, "theta": -0.1565, "rho": 0.2975, "theo": 31.3444, "change": 0.0, "open": 0.0, "high": 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": "CRDO270219P00370000", "bid": 174.7, "bid_size": 22.0, "ask": 180.8, "ask_size": 63.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0024, "vega": 0.6081, "theta": -0.1508, "rho": -1.0804, "theo": 177.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.850006103516}, {"option": "CRDO270219C00380000", "bid": 26.0, "bid_size": 8.0, "ask": 32.5, "ask_size": 2.0, "iv": 1.0224, "open_interest": 2.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0023, "vega": 0.6123, "theta": -0.1548, "rho": 0.2891, "theo": 29.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-07-15T10:34:10", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "CRDO270219P00380000", "bid": 181.9, "bid_size": 6.0, "ask": 188.7, "ask_size": 5.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0024, "vega": 0.5981, "theta": -0.1485, "rho": -1.0867, "theo": 185.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.300003051758}, {"option": "CRDO270219C00390000", "bid": 25.1, "bid_size": 9.0, "ask": 32.4, "ask_size": 9.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": 0.3655, "gamma": 0.0022, "vega": 0.6051, "theta": -0.1529, "rho": 0.2806, "theo": 28.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "CRDO270219P00390000", "bid": 190.9, "bid_size": 6.0, "ask": 198.0, "ask_size": 5.0, "iv": 1.0389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0024, "vega": 0.5876, "theta": -0.1461, "rho": -1.0973, "theo": 194.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.950004577637}, {"option": "CRDO270219C00400000", "bid": 24.0, "bid_size": 123.0, "ask": 28.9, "ask_size": 13.0, "iv": 1.0187, "open_interest": 7.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0022, "vega": 0.5975, "theta": -0.1509, "rho": 0.2724, "theo": 27.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.25, "last_trade_time": "2026-07-06T13:28:51", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "CRDO270219P00400000", "bid": 200.5, "bid_size": 15.0, "ask": 205.4, "ask_size": 39.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0024, "vega": 0.5791, "theta": -0.1435, "rho": -1.1187, "theo": 202.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.550003051758}, {"option": "CRDO270219C00410000", "bid": 22.8, "bid_size": 151.0, "ask": 29.7, "ask_size": 224.0, "iv": 1.0354, "open_interest": 26.0, "volume": 26.0, "delta": 0.3405, "gamma": 0.0022, "vega": 0.5898, "theta": -0.1488, "rho": 0.2645, "theo": 25.8842, "change": -3.22, "open": 20.2, "high": 20.38, "low": 20.2, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-08-03T10:10:11", "percent_change": -13.6441, "prev_day_close": 23.6000003814697}, {"option": "CRDO270219P00410000", "bid": 207.1, "bid_size": 56.0, "ask": 214.3, "ask_size": 41.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0024, "vega": 0.571, "theta": -0.1408, "rho": -1.143, "theo": 211.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.650001525879}, {"option": "CRDO270219C00420000", "bid": 22.2, "bid_size": 96.0, "ask": 27.1, "ask_size": 136.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0022, "vega": 0.5818, "theta": -0.1466, "rho": 0.257, "theo": 24.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CRDO270219P00420000", "bid": 216.1, "bid_size": 69.0, "ask": 223.0, "ask_size": 45.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0024, "vega": 0.5615, "theta": -0.138, "rho": -1.1552, "theo": 220.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.349998474121}, {"option": "CRDO270219C00430000", "bid": 21.1, "bid_size": 23.0, "ask": 26.7, "ask_size": 24.0, "iv": 1.033, "open_interest": 1.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0021, "vega": 0.5734, "theta": -0.1444, "rho": 0.2494, "theo": 23.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.56, "last_trade_time": "2026-07-08T14:04:18", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CRDO270219P00430000", "bid": 225.0, "bid_size": 4.0, "ask": 233.3, "ask_size": 4.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0023, "vega": 0.549, "theta": -0.1353, "rho": -1.1511, "theo": 228.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.699996948242}, {"option": "CRDO270219C00440000", "bid": 19.9, "bid_size": 9.0, "ask": 26.6, "ask_size": 9.0, "iv": 1.0396, "open_interest": 4.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0021, "vega": 0.5645, "theta": -0.142, "rho": 0.2419, "theo": 22.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-07-27T10:07:07", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CRDO270219P00440000", "bid": 234.4, "bid_size": 3.0, "ask": 242.0, "ask_size": 5.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0023, "vega": 0.5348, "theta": -0.1324, "rho": -1.151, "theo": 237.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.650001525879}, {"option": "CRDO270219C00450000", "bid": 18.9, "bid_size": 13.0, "ask": 25.6, "ask_size": 19.0, "iv": 1.0392, "open_interest": 11.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0021, "vega": 0.5553, "theta": -0.1397, "rho": 0.2345, "theo": 21.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-21T11:22:23", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "CRDO270219P00450000", "bid": 244.2, "bid_size": 6.0, "ask": 251.0, "ask_size": 3.0, "iv": 1.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0023, "vega": 0.5232, "theta": -0.1294, "rho": -1.1581, "theo": 246.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.849998474121}, {"option": "CRDO270319C00090000", "bid": 137.0, "bid_size": 7.0, "ask": 142.5, "ask_size": 5.0, "iv": 1.1536, "open_interest": 6.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0007, "vega": 0.2375, "theta": -0.0319, "rho": 0.3776, "theo": 139.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.3, "last_trade_time": "2026-06-12T09:30:01", "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "CRDO270319P00090000", "bid": 8.5, "bid_size": 137.0, "ask": 10.2, "ask_size": 109.0, "iv": 1.1311, "open_interest": 124.0, "volume": 10.0, "delta": -0.0721, "gamma": 0.0007, "vega": 0.2378, "theta": -0.0576, "rho": -0.1444, "theo": 9.529, "change": -0.99, "open": 9.8, "high": 9.8, "low": 9.41, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-08-03T15:25:48", "percent_change": -9.51923, "prev_day_close": 10.4000000953674}, {"option": "CRDO270319C00095000", "bid": 133.0, "bid_size": 7.0, "ask": 138.7, "ask_size": 4.0, "iv": 1.1336, "open_interest": 3.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0008, "vega": 0.2575, "theta": -0.0374, "rho": 0.3902, "theo": 135.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.0, "last_trade_time": "2026-06-15T09:30:06", "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "CRDO270319P00095000", "bid": 9.9, "bid_size": 82.0, "ask": 11.6, "ask_size": 121.0, "iv": 1.1294, "open_interest": 17.0, "volume": 10.0, "delta": -0.0804, "gamma": 0.0008, "vega": 0.2579, "theta": -0.0623, "rho": -0.1616, "theo": 10.8484, "change": 0.2, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T11:18:25", "percent_change": 1.81818, "prev_day_close": 11.0}, {"option": "CRDO270319C00100000", "bid": 129.0, "bid_size": 8.0, "ask": 136.2, "ask_size": 16.0, "iv": 1.1363, "open_interest": 11.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0008, "vega": 0.2778, "theta": -0.0428, "rho": 0.4012, "theo": 132.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.98, "last_trade_time": "2026-06-22T14:29:25", "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "CRDO270319P00100000", "bid": 10.3, "bid_size": 128.0, "ask": 14.8, "ask_size": 240.0, "iv": 1.1388, "open_interest": 71.0, "volume": 1.0, "delta": -0.0889, "gamma": 0.0008, "vega": 0.2785, "theta": -0.0668, "rho": -0.1794, "theo": 12.2573, "change": -0.35, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T13:43:13", "percent_change": -2.81124, "prev_day_close": 12.4499998092651}, {"option": "CRDO270319C00105000", "bid": 126.7, "bid_size": 7.0, "ask": 132.0, "ask_size": 7.0, "iv": 1.1353, "open_interest": 1.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0009, "vega": 0.2978, "theta": -0.0481, "rho": 0.4114, "theo": 129.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.62, "last_trade_time": "2026-06-24T15:55:09", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "CRDO270319P00105000", "bid": 11.9, "bid_size": 117.0, "ask": 15.0, "ask_size": 135.0, "iv": 1.1134, "open_interest": 4.0, "volume": 14.0, "delta": -0.0978, "gamma": 0.0009, "vega": 0.2988, "theta": -0.0713, "rho": -0.1983, "theo": 13.7586, "change": -0.85, "open": 14.0, "high": 14.0, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T13:39:12", "percent_change": -5.88235, "prev_day_close": 14.4500002861023}, {"option": "CRDO270319C00110000", "bid": 123.0, "bid_size": 60.0, "ask": 128.6, "ask_size": 6.0, "iv": 1.1221, "open_interest": 6.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.001, "vega": 0.3174, "theta": -0.0533, "rho": 0.4209, "theo": 125.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.9, "last_trade_time": "2026-07-30T15:35:37", "percent_change": 0.0, "prev_day_close": 119.800003051758}, {"option": "CRDO270319P00110000", "bid": 14.1, "bid_size": 75.0, "ask": 16.5, "ask_size": 89.0, "iv": 1.118, "open_interest": 45.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.001, "vega": 0.3184, "theta": -0.0757, "rho": -0.2173, "theo": 15.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-06-17T12:00:50", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CRDO270319C00115000", "bid": 119.1, "bid_size": 6.0, "ask": 125.1, "ask_size": 2.0, "iv": 1.1031, "open_interest": 20.0, "volume": 0.0, "delta": 0.881, "gamma": 0.001, "vega": 0.3368, "theta": -0.0585, "rho": 0.429, "theo": 122.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.55, "last_trade_time": "2026-07-28T10:30:04", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "CRDO270319P00115000", "bid": 14.8, "bid_size": 19.0, "ask": 19.4, "ask_size": 40.0, "iv": 1.1179, "open_interest": 19.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.001, "vega": 0.3378, "theta": -0.08, "rho": -0.2374, "theo": 17.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-20T10:56:25", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CRDO270319C00120000", "bid": 116.3, "bid_size": 18.0, "ask": 122.3, "ask_size": 5.0, "iv": 1.1089, "open_interest": 21.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0011, "vega": 0.3559, "theta": -0.0635, "rho": 0.4364, "theo": 119.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.6, "last_trade_time": "2026-07-30T11:13:38", "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "CRDO270319P00120000", "bid": 16.4, "bid_size": 15.0, "ask": 20.3, "ask_size": 14.0, "iv": 1.0997, "open_interest": 35.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0011, "vega": 0.3576, "theta": -0.0842, "rho": -0.257, "theo": 18.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-07-21T10:17:09", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "CRDO270319C00125000", "bid": 113.0, "bid_size": 7.0, "ask": 120.5, "ask_size": 6.0, "iv": 1.1184, "open_interest": 8.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0011, "vega": 0.3746, "theta": -0.0684, "rho": 0.4428, "theo": 116.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.0, "last_trade_time": "2026-06-30T15:12:45", "percent_change": 0.0, "prev_day_close": 110.649997711182}, {"option": "CRDO270319P00125000", "bid": 18.3, "bid_size": 15.0, "ask": 23.6, "ask_size": 23.0, "iv": 1.1169, "open_interest": 10.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0011, "vega": 0.3763, "theta": -0.0882, "rho": -0.2775, "theo": 20.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-06-16T11:25:08", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "CRDO270319C00130000", "bid": 110.0, "bid_size": 9.0, "ask": 116.3, "ask_size": 5.0, "iv": 1.0968, "open_interest": 4.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0012, "vega": 0.3926, "theta": -0.0731, "rho": 0.4488, "theo": 113.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-06-12T10:16:48", "percent_change": 0.0, "prev_day_close": 107.550003051758}, {"option": "CRDO270319P00130000", "bid": 19.6, "bid_size": 27.0, "ask": 25.6, "ask_size": 43.0, "iv": 1.1062, "open_interest": 110.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0012, "vega": 0.3943, "theta": -0.0922, "rho": -0.2989, "theo": 22.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.52, "last_trade_time": "2026-07-30T15:29:55", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CRDO270319C00135000", "bid": 107.3, "bid_size": 6.0, "ask": 114.8, "ask_size": 6.0, "iv": 1.1141, "open_interest": 3.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0012, "vega": 0.4102, "theta": -0.0777, "rho": 0.4538, "theo": 110.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.7, "last_trade_time": "2026-07-24T11:58:00", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "CRDO270319P00135000", "bid": 22.0, "bid_size": 12.0, "ask": 27.7, "ask_size": 12.0, "iv": 1.1089, "open_interest": 13.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0013, "vega": 0.4118, "theta": -0.0959, "rho": -0.3209, "theo": 24.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-06-29T09:35:06", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "CRDO270319C00140000", "bid": 105.0, "bid_size": 6.0, "ask": 110.6, "ask_size": 2.0, "iv": 1.1, "open_interest": 4.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0013, "vega": 0.4274, "theta": -0.0822, "rho": 0.458, "theo": 107.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-06-25T15:52:47", "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "CRDO270319P00140000", "bid": 25.2, "bid_size": 5.0, "ask": 29.7, "ask_size": 13.0, "iv": 1.1176, "open_interest": 24.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0013, "vega": 0.4297, "theta": -0.0996, "rho": -0.342, "theo": 26.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-07-27T10:43:49", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CRDO270319C00145000", "bid": 102.0, "bid_size": 13.0, "ask": 109.4, "ask_size": 7.0, "iv": 1.1111, "open_interest": 10.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0014, "vega": 0.4441, "theta": -0.0865, "rho": 0.4615, "theo": 105.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.2, "last_trade_time": "2026-06-09T10:10:57", "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "CRDO270319P00145000", "bid": 26.0, "bid_size": 12.0, "ask": 32.1, "ask_size": 23.0, "iv": 1.1015, "open_interest": 4.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0014, "vega": 0.4463, "theta": -0.1031, "rho": -0.3652, "theo": 28.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-07-17T13:06:34", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CRDO270319C00150000", "bid": 99.2, "bid_size": 4.0, "ask": 106.8, "ask_size": 5.0, "iv": 1.1066, "open_interest": 10.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0014, "vega": 0.46, "theta": -0.0906, "rho": 0.4646, "theo": 102.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.98, "last_trade_time": "2026-07-29T13:52:53", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "CRDO270319P00150000", "bid": 29.6, "bid_size": 6.0, "ask": 34.1, "ask_size": 16.0, "iv": 1.1108, "open_interest": 48.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0014, "vega": 0.4623, "theta": -0.1064, "rho": -0.387, "theo": 31.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.96, "last_trade_time": "2026-07-29T12:25:44", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "CRDO270319C00155000", "bid": 96.6, "bid_size": 94.0, "ask": 104.3, "ask_size": 66.0, "iv": 1.1041, "open_interest": 12.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0014, "vega": 0.4753, "theta": -0.0946, "rho": 0.4672, "theo": 99.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.1, "last_trade_time": "2026-07-31T10:05:02", "percent_change": 0.0, "prev_day_close": 94.3500022888184}, {"option": "CRDO270319P00155000", "bid": 30.9, "bid_size": 12.0, "ask": 36.5, "ask_size": 14.0, "iv": 1.098, "open_interest": 42.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0015, "vega": 0.4776, "theta": -0.1096, "rho": -0.4089, "theo": 33.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-07-29T13:02:02", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "CRDO270319C00160000", "bid": 94.2, "bid_size": 94.0, "ask": 101.8, "ask_size": 82.0, "iv": 1.1023, "open_interest": 9.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0015, "vega": 0.4902, "theta": -0.0984, "rho": 0.4692, "theo": 97.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.8, "last_trade_time": "2026-07-31T10:05:01", "percent_change": 0.0, "prev_day_close": 92.4499969482422}, {"option": "CRDO270319P00160000", "bid": 32.5, "bid_size": 104.0, "ask": 40.0, "ask_size": 198.0, "iv": 1.0988, "open_interest": 13.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0015, "vega": 0.4927, "theta": -0.1126, "rho": -0.4326, "theo": 35.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-07-31T15:35:34", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "CRDO270319C00165000", "bid": 92.2, "bid_size": 93.0, "ask": 97.9, "ask_size": 18.0, "iv": 1.0894, "open_interest": 14.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0016, "vega": 0.5044, "theta": -0.1021, "rho": 0.4703, "theo": 94.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.4, "last_trade_time": "2026-07-31T10:05:02", "percent_change": 0.0, "prev_day_close": 90.1500015258789}, {"option": "CRDO270319P00165000", "bid": 35.5, "bid_size": 12.0, "ask": 41.6, "ask_size": 12.0, "iv": 1.0932, "open_interest": 6.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0016, "vega": 0.5072, "theta": -0.1154, "rho": -0.4537, "theo": 38.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-07-20T10:19:34", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "CRDO270319C00170000", "bid": 90.0, "bid_size": 106.0, "ask": 95.4, "ask_size": 30.0, "iv": 1.0873, "open_interest": 51.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0016, "vega": 0.5181, "theta": -0.1056, "rho": 0.4712, "theo": 92.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.18, "last_trade_time": "2026-07-31T10:05:02", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "CRDO270319P00170000", "bid": 37.8, "bid_size": 7.0, "ask": 43.9, "ask_size": 4.0, "iv": 1.0865, "open_interest": 7.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0016, "vega": 0.5208, "theta": -0.1181, "rho": -0.4776, "theo": 40.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.87, "last_trade_time": "2026-07-30T09:56:21", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "CRDO270319C00175000", "bid": 87.1, "bid_size": 15.0, "ask": 94.4, "ask_size": 7.0, "iv": 1.0917, "open_interest": 9.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0016, "vega": 0.531, "theta": -0.1089, "rho": 0.4717, "theo": 90.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-07-29T10:54:37", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "CRDO270319P00175000", "bid": 40.1, "bid_size": 4.0, "ask": 47.8, "ask_size": 28.0, "iv": 1.0938, "open_interest": 18.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0017, "vega": 0.5337, "theta": -0.1206, "rho": -0.5006, "theo": 43.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.41, "last_trade_time": "2026-07-29T11:31:36", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "CRDO270319C00180000", "bid": 85.0, "bid_size": 21.0, "ask": 92.4, "ask_size": 10.0, "iv": 1.0929, "open_interest": 69.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0017, "vega": 0.5434, "theta": -0.1121, "rho": 0.4719, "theo": 88.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-07-29T13:51:58", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "CRDO270319P00180000", "bid": 43.2, "bid_size": 4.0, "ask": 49.2, "ask_size": 12.0, "iv": 1.0842, "open_interest": 161.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0017, "vega": 0.546, "theta": -0.123, "rho": -0.5227, "theo": 46.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.3, "last_trade_time": "2026-07-29T11:17:38", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "CRDO270319C00185000", "bid": 83.3, "bid_size": 92.0, "ask": 88.8, "ask_size": 52.0, "iv": 1.0821, "open_interest": 35.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0017, "vega": 0.5551, "theta": -0.1151, "rho": 0.4718, "theo": 85.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.1, "last_trade_time": "2026-07-31T10:05:01", "percent_change": 0.0, "prev_day_close": 81.6000022888184}, {"option": "CRDO270319P00185000", "bid": 44.6, "bid_size": 123.0, "ask": 53.0, "ask_size": 14.0, "iv": 1.0801, "open_interest": 6.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0018, "vega": 0.5578, "theta": -0.1252, "rho": -0.5466, "theo": 48.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.65, "last_trade_time": "2026-07-30T15:33:48", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "CRDO270319C00190000", "bid": 81.7, "bid_size": 117.0, "ask": 86.9, "ask_size": 106.0, "iv": 1.0866, "open_interest": 39.0, "volume": 5.0, "delta": 0.7303, "gamma": 0.0018, "vega": 0.5663, "theta": -0.118, "rho": 0.471, "theo": 83.7656, "change": -6.0, "open": 73.45, "high": 73.45, "low": 73.45, "tick": "up", "last_trade_price": 73.45, "last_trade_time": "2026-08-03T10:13:09", "percent_change": -7.55192, "prev_day_close": 79.4499969482422}, {"option": "CRDO270319P00190000", "bid": 48.0, "bid_size": 146.0, "ask": 56.0, "ask_size": 27.0, "iv": 1.0856, "open_interest": 80.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0018, "vega": 0.5691, "theta": -0.1273, "rho": -0.5681, "theo": 51.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.16, "last_trade_time": "2026-07-23T11:07:48", "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "CRDO270319C00195000", "bid": 79.2, "bid_size": 88.0, "ask": 84.6, "ask_size": 57.0, "iv": 1.0786, "open_interest": 21.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0018, "vega": 0.577, "theta": -0.1207, "rho": 0.4699, "theo": 81.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-07-31T09:31:31", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "CRDO270319P00195000", "bid": 50.4, "bid_size": 126.0, "ask": 58.5, "ask_size": 151.0, "iv": 1.0769, "open_interest": 9.0, "volume": 3.0, "delta": -0.2798, "gamma": 0.0018, "vega": 0.5798, "theta": -0.1292, "rho": -0.5916, "theo": 54.3656, "change": -1.95, "open": 54.3, "high": 54.3, "low": 54.3, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-08-03T15:39:12", "percent_change": -3.46667, "prev_day_close": 56.25}, {"option": "CRDO270319C00200000", "bid": 76.0, "bid_size": 134.0, "ask": 82.8, "ask_size": 157.0, "iv": 1.0683, "open_interest": 220.0, "volume": 9.0, "delta": 0.7101, "gamma": 0.0018, "vega": 0.587, "theta": -0.1232, "rho": 0.4685, "theo": 79.7285, "change": -0.5, "open": 65.95, "high": 75.1, "low": 65.95, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T11:57:19", "percent_change": -0.662252, "prev_day_close": 75.5}, {"option": "CRDO270319P00200000", "bid": 54.0, "bid_size": 137.0, "ask": 60.5, "ask_size": 229.0, "iv": 1.0735, "open_interest": 150.0, "volume": 7.0, "delta": -0.2902, "gamma": 0.0019, "vega": 0.5897, "theta": -0.131, "rho": -0.6132, "theo": 57.2714, "change": 0.65, "open": 62.15, "high": 62.27, "low": 59.5, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-08-03T10:50:31", "percent_change": 1.1045, "prev_day_close": 58.8500003814697}, {"option": "CRDO270319C00210000", "bid": 73.0, "bid_size": 126.0, "ask": 78.9, "ask_size": 108.0, "iv": 1.0714, "open_interest": 44.0, "volume": 5.0, "delta": 0.69, "gamma": 0.0019, "vega": 0.6052, "theta": -0.1279, "rho": 0.4654, "theo": 75.913, "change": 4.01, "open": 70.59, "high": 75.86, "low": 70.59, "tick": "up", "last_trade_price": 75.86, "last_trade_time": "2026-08-03T14:05:37", "percent_change": 5.58107, "prev_day_close": 71.8499984741211}, {"option": "CRDO270319P00210000", "bid": 59.9, "bid_size": 126.0, "ask": 65.9, "ask_size": 178.0, "iv": 1.0651, "open_interest": 261.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0019, "vega": 0.6078, "theta": -0.1341, "rho": -0.6581, "theo": 63.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.1, "last_trade_time": "2026-07-17T12:44:01", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "CRDO270319C00220000", "bid": 70.0, "bid_size": 115.0, "ask": 75.3, "ask_size": 127.0, "iv": 1.0736, "open_interest": 32.0, "volume": 2.0, "delta": 0.6703, "gamma": 0.0019, "vega": 0.6213, "theta": -0.1321, "rho": 0.461, "theo": 72.3049, "change": 3.45, "open": 71.8, "high": 71.8, "low": 71.8, "tick": "no_change", "last_trade_price": 71.8, "last_trade_time": "2026-08-03T15:06:45", "percent_change": 5.04755, "prev_day_close": 68.3500022888184}, {"option": "CRDO270319P00220000", "bid": 65.4, "bid_size": 109.0, "ask": 73.1, "ask_size": 140.0, "iv": 1.065, "open_interest": 133.0, "volume": 0.0, "delta": -0.331, "gamma": 0.002, "vega": 0.6237, "theta": -0.1367, "rho": -0.7036, "theo": 69.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.16, "last_trade_time": "2026-07-30T15:29:55", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "CRDO270319C00230000", "bid": 66.7, "bid_size": 126.0, "ask": 71.3, "ask_size": 21.0, "iv": 1.0676, "open_interest": 215.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.002, "vega": 0.6352, "theta": -0.1356, "rho": 0.4554, "theo": 68.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.78, "last_trade_time": "2026-07-31T09:43:29", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "CRDO270319P00230000", "bid": 72.1, "bid_size": 99.0, "ask": 79.0, "ask_size": 115.0, "iv": 1.061, "open_interest": 13.0, "volume": 0.0, "delta": -0.351, "gamma": 0.002, "vega": 0.6374, "theta": -0.1388, "rho": -0.7481, "theo": 75.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.84, "last_trade_time": "2026-07-27T14:02:07", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "CRDO270319C00240000", "bid": 62.6, "bid_size": 182.0, "ask": 68.0, "ask_size": 34.0, "iv": 1.0578, "open_interest": 34.0, "volume": 1.0, "delta": 0.6317, "gamma": 0.002, "vega": 0.6472, "theta": -0.1387, "rho": 0.4496, "theo": 65.6418, "change": 1.3, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T13:01:28", "percent_change": 2.10697, "prev_day_close": 61.7000007629394}, {"option": "CRDO270319P00240000", "bid": 80.6, "bid_size": 24.0, "ask": 85.7, "ask_size": 212.0, "iv": 1.0742, "open_interest": 259.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0021, "vega": 0.6491, "theta": -0.1404, "rho": -0.7893, "theo": 82.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.2, "last_trade_time": "2026-07-23T13:01:51", "percent_change": 0.0, "prev_day_close": 85.1000022888184}, {"option": "CRDO270319C00250000", "bid": 59.7, "bid_size": 225.0, "ask": 65.6, "ask_size": 162.0, "iv": 1.0617, "open_interest": 74.0, "volume": 7.0, "delta": 0.613, "gamma": 0.0021, "vega": 0.6574, "theta": -0.1414, "rho": 0.4434, "theo": 62.5929, "change": 2.65, "open": 52.28, "high": 61.4, "low": 52.28, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-08-03T13:21:51", "percent_change": 4.51064, "prev_day_close": 58.75}, {"option": "CRDO270319P00250000", "bid": 87.2, "bid_size": 31.0, "ask": 92.5, "ask_size": 77.0, "iv": 1.0709, "open_interest": 24.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0021, "vega": 0.659, "theta": -0.1415, "rho": -0.8315, "theo": 89.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.6, "last_trade_time": "2026-07-31T12:52:22", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "CRDO270319C00260000", "bid": 57.1, "bid_size": 160.0, "ask": 64.0, "ask_size": 234.0, "iv": 1.0714, "open_interest": 56.0, "volume": 12.0, "delta": 0.5948, "gamma": 0.0021, "vega": 0.6657, "theta": -0.1436, "rho": 0.4363, "theo": 59.7082, "change": 0.85, "open": 49.43, "high": 57.18, "low": 49.43, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T12:33:05", "percent_change": 1.5138, "prev_day_close": 56.1499996185303}, {"option": "CRDO270319P00260000", "bid": 92.6, "bid_size": 54.0, "ask": 99.2, "ask_size": 65.0, "iv": 1.0554, "open_interest": 3.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0022, "vega": 0.6663, "theta": -0.1422, "rho": -0.8693, "theo": 96.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.7, "last_trade_time": "2026-07-31T12:52:32", "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "CRDO270319C00270000", "bid": 53.0, "bid_size": 11.0, "ask": 61.3, "ask_size": 215.0, "iv": 1.0593, "open_interest": 11.0, "volume": 1.0, "delta": 0.5769, "gamma": 0.0021, "vega": 0.6723, "theta": -0.1454, "rho": 0.4287, "theo": 56.9801, "change": -6.22, "open": 47.38, "high": 47.38, "low": 47.38, "tick": "up", "last_trade_price": 47.38, "last_trade_time": "2026-08-03T09:49:01", "percent_change": -11.6045, "prev_day_close": 53.6000003814697}, {"option": "CRDO270319P00270000", "bid": 98.6, "bid_size": 56.0, "ask": 106.2, "ask_size": 53.0, "iv": 1.0445, "open_interest": 16.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0022, "vega": 0.6723, "theta": -0.1425, "rho": -0.9088, "theo": 103.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-06-12T10:37:11", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "CRDO270319C00280000", "bid": 50.3, "bid_size": 201.0, "ask": 58.0, "ask_size": 213.0, "iv": 1.0513, "open_interest": 107.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0021, "vega": 0.6776, "theta": -0.1468, "rho": 0.4213, "theo": 54.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.24, "last_trade_time": "2026-07-28T13:00:46", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "CRDO270319P00280000", "bid": 107.0, "bid_size": 55.0, "ask": 114.0, "ask_size": 58.0, "iv": 1.0553, "open_interest": 7.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0022, "vega": 0.6771, "theta": -0.1424, "rho": -0.9449, "theo": 110.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.5, "last_trade_time": "2026-07-31T12:53:06", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "CRDO270319C00290000", "bid": 48.6, "bid_size": 146.0, "ask": 54.8, "ask_size": 178.0, "iv": 1.0496, "open_interest": 20.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.0022, "vega": 0.6815, "theta": -0.1478, "rho": 0.4136, "theo": 51.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.91, "last_trade_time": "2026-07-29T13:19:29", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CRDO270319P00290000", "bid": 115.7, "bid_size": 29.0, "ask": 120.1, "ask_size": 55.0, "iv": 1.0538, "open_interest": 98.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0023, "vega": 0.6806, "theta": -0.142, "rho": -0.9846, "theo": 117.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.9, "last_trade_time": "2026-05-26T14:37:49", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "CRDO270319C00300000", "bid": 47.0, "bid_size": 164.0, "ask": 52.4, "ask_size": 178.0, "iv": 1.0526, "open_interest": 49.0, "volume": 1.0, "delta": 0.5261, "gamma": 0.0022, "vega": 0.6839, "theta": -0.1486, "rho": 0.4053, "theo": 49.6324, "change": 2.5, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T15:04:54", "percent_change": 5.37634, "prev_day_close": 46.5}, {"option": "CRDO270319P00300000", "bid": 123.3, "bid_size": 27.0, "ask": 129.0, "ask_size": 84.0, "iv": 1.0628, "open_interest": 59.0, "volume": 1.0, "delta": -0.4805, "gamma": 0.0023, "vega": 0.6815, "theta": -0.1413, "rho": -1.018, "theo": 125.3897, "change": -0.17, "open": 128.83, "high": 128.83, "low": 128.83, "tick": "up", "last_trade_price": 128.83, "last_trade_time": "2026-08-03T11:26:08", "percent_change": -0.131783, "prev_day_close": 129.0}, {"option": "CRDO270319C00310000", "bid": 43.1, "bid_size": 209.0, "ask": 50.8, "ask_size": 213.0, "iv": 1.043, "open_interest": 63.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0022, "vega": 0.685, "theta": -0.1491, "rho": 0.3968, "theo": 47.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-07-16T12:45:38", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "CRDO270319P00310000", "bid": 130.3, "bid_size": 35.0, "ask": 136.7, "ask_size": 52.0, "iv": 1.0567, "open_interest": 21.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0023, "vega": 0.6818, "theta": -0.1403, "rho": -1.0515, "theo": 133.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.4, "last_trade_time": "2026-07-31T12:51:30", "percent_change": 0.0, "prev_day_close": 136.349998474121}, {"option": "CRDO270319C00320000", "bid": 41.0, "bid_size": 41.0, "ask": 49.5, "ask_size": 29.0, "iv": 1.0471, "open_interest": 38.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0022, "vega": 0.6852, "theta": -0.1492, "rho": 0.3886, "theo": 45.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-07-15T10:59:25", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "CRDO270319P00320000", "bid": 138.5, "bid_size": 1.0, "ask": 144.0, "ask_size": 9.0, "iv": 1.0549, "open_interest": 20.0, "volume": 0.0, "delta": -0.5137, "gamma": 0.0023, "vega": 0.681, "theta": -0.139, "rho": -1.0851, "theo": 140.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.3, "last_trade_time": "2026-06-15T15:36:10", "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "CRDO270319C00330000", "bid": 39.0, "bid_size": 34.0, "ask": 46.0, "ask_size": 6.0, "iv": 1.0344, "open_interest": 73.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0022, "vega": 0.6845, "theta": -0.1492, "rho": 0.3804, "theo": 43.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-07-28T09:50:08", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "CRDO270319P00330000", "bid": 146.0, "bid_size": 16.0, "ask": 152.0, "ask_size": 6.0, "iv": 1.0519, "open_interest": 3.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0023, "vega": 0.679, "theta": -0.1376, "rho": -1.1105, "theo": 148.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.4, "last_trade_time": "2026-06-17T13:07:54", "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "CRDO270319C00340000", "bid": 38.9, "bid_size": 9.0, "ask": 44.1, "ask_size": 9.0, "iv": 1.0459, "open_interest": 121.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0022, "vega": 0.6828, "theta": -0.1489, "rho": 0.3722, "theo": 41.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.98, "last_trade_time": "2026-07-29T12:21:44", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CRDO270319P00340000", "bid": 153.6, "bid_size": 1.0, "ask": 160.6, "ask_size": 5.0, "iv": 1.0519, "open_interest": 2.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0023, "vega": 0.6761, "theta": -0.1359, "rho": -1.1475, "theo": 156.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.4, "last_trade_time": "2026-06-12T09:30:05", "percent_change": 0.0, "prev_day_close": 160.75}, {"option": "CRDO270319C00350000", "bid": 35.3, "bid_size": 29.0, "ask": 42.8, "ask_size": 11.0, "iv": 1.0348, "open_interest": 47.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0022, "vega": 0.68, "theta": -0.1484, "rho": 0.3636, "theo": 39.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.62, "last_trade_time": "2026-07-16T15:32:42", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CRDO270319P00350000", "bid": 160.3, "bid_size": 4.0, "ask": 165.1, "ask_size": 41.0, "iv": 1.0134, "open_interest": 5.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0023, "vega": 0.6711, "theta": -0.134, "rho": -1.168, "theo": 164.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.3, "last_trade_time": "2026-07-20T14:26:41", "percent_change": 0.0, "prev_day_close": 169.299995422363}, {"option": "CRDO270319C00360000", "bid": 34.8, "bid_size": 22.0, "ask": 41.1, "ask_size": 9.0, "iv": 1.0422, "open_interest": 21.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0022, "vega": 0.6765, "theta": -0.1478, "rho": 0.355, "theo": 38.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.59, "last_trade_time": "2026-07-28T10:20:12", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "CRDO270319P00360000", "bid": 169.1, "bid_size": 9.0, "ask": 176.7, "ask_size": 9.0, "iv": 1.0422, "open_interest": 7.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0023, "vega": 0.6663, "theta": -0.1319, "rho": -1.1956, "theo": 172.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.5, "last_trade_time": "2026-06-22T15:58:36", "percent_change": 0.0, "prev_day_close": 177.150001525879}, {"option": "CRDO270319C00370000", "bid": 33.3, "bid_size": 32.0, "ask": 39.6, "ask_size": 36.0, "iv": 1.0426, "open_interest": 14.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0022, "vega": 0.6724, "theta": -0.147, "rho": 0.3468, "theo": 36.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-07-17T09:43:49", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "CRDO270319P00370000", "bid": 178.2, "bid_size": 1.0, "ask": 185.3, "ask_size": 4.0, "iv": 1.0501, "open_interest": 6.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0023, "vega": 0.6613, "theta": -0.1296, "rho": -1.2175, "theo": 181.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.5, "last_trade_time": "2026-06-22T10:22:36", "percent_change": 0.0, "prev_day_close": 185.150001525879}, {"option": "CRDO270319C00380000", "bid": 31.7, "bid_size": 29.0, "ask": 38.1, "ask_size": 48.0, "iv": 1.0412, "open_interest": 0.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.0021, "vega": 0.6679, "theta": -0.146, "rho": 0.3388, "theo": 34.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "CRDO270319P00380000", "bid": 186.2, "bid_size": 4.0, "ask": 189.9, "ask_size": 11.0, "iv": 1.0169, "open_interest": 2.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0023, "vega": 0.654, "theta": -0.1272, "rho": -1.233, "theo": 189.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.9, "last_trade_time": "2026-06-15T14:09:43", "percent_change": 0.0, "prev_day_close": 193.599998474121}, {"option": "CRDO270319C00390000", "bid": 31.0, "bid_size": 35.0, "ask": 36.4, "ask_size": 22.0, "iv": 1.0439, "open_interest": 1.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0021, "vega": 0.6628, "theta": -0.1449, "rho": 0.3308, "theo": 33.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.3, "last_trade_time": "2026-06-23T14:26:05", "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "CRDO270319P00390000", "bid": 194.5, "bid_size": 6.0, "ask": 202.0, "ask_size": 6.0, "iv": 1.0429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0023, "vega": 0.6482, "theta": -0.1248, "rho": -1.2603, "theo": 198.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.099998474121}, {"option": "CRDO270319C00400000", "bid": 30.0, "bid_size": 5.0, "ask": 36.3, "ask_size": 19.0, "iv": 1.0556, "open_interest": 32.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0021, "vega": 0.657, "theta": -0.1436, "rho": 0.3227, "theo": 32.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.99, "last_trade_time": "2026-07-29T10:06:08", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "CRDO270319P00400000", "bid": 202.2, "bid_size": 8.0, "ask": 210.7, "ask_size": 6.0, "iv": 1.0373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0023, "vega": 0.6395, "theta": -0.1222, "rho": -1.2785, "theo": 206.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "CRDO270319C00410000", "bid": 28.0, "bid_size": 17.0, "ask": 34.8, "ask_size": 18.0, "iv": 1.0481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0021, "vega": 0.6506, "theta": -0.1423, "rho": 0.3146, "theo": 30.7822, "change": 0.0, "open": 0.0, "high": 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": "CRDO270319P00410000", "bid": 211.0, "bid_size": 6.0, "ask": 218.2, "ask_size": 8.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.0023, "vega": 0.6307, "theta": -0.1194, "rho": -1.2908, "theo": 215.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.75}, {"option": "CRDO270319C00420000", "bid": 27.3, "bid_size": 9.0, "ask": 32.7, "ask_size": 9.0, "iv": 1.0449, "open_interest": 8.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0021, "vega": 0.6439, "theta": -0.1408, "rho": 0.3068, "theo": 29.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-28T11:27:02", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "CRDO270319P00420000", "bid": 221.2, "bid_size": 5.0, "ask": 226.9, "ask_size": 10.0, "iv": 1.0408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0023, "vega": 0.622, "theta": -0.1166, "rho": -1.3054, "theo": 223.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.699996948242}, {"option": "CRDO270319C00430000", "bid": 26.4, "bid_size": 5.0, "ask": 32.2, "ask_size": 5.0, "iv": 1.0518, "open_interest": 1.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.002, "vega": 0.637, "theta": -0.1393, "rho": 0.2992, "theo": 28.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.88, "last_trade_time": "2026-07-15T09:33:10", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "CRDO270319P00430000", "bid": 230.4, "bid_size": 6.0, "ask": 236.9, "ask_size": 9.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0023, "vega": 0.6131, "theta": -0.1136, "rho": -1.3098, "theo": 232.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.099998474121}, {"option": "CRDO270319C00440000", "bid": 25.1, "bid_size": 109.0, "ask": 29.6, "ask_size": 94.0, "iv": 1.0381, "open_interest": 0.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.002, "vega": 0.63, "theta": -0.1378, "rho": 0.292, "theo": 27.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "CRDO270319P00440000", "bid": 237.4, "bid_size": 51.0, "ask": 244.1, "ask_size": 42.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0022, "vega": 0.6028, "theta": -0.1107, "rho": -1.3216, "theo": 241.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.199996948242}, {"option": "CRDO270319C00450000", "bid": 24.0, "bid_size": 140.0, "ask": 30.3, "ask_size": 291.0, "iv": 1.0514, "open_interest": 42.0, "volume": 33.0, "delta": 0.3309, "gamma": 0.002, "vega": 0.6226, "theta": -0.1361, "rho": 0.2847, "theo": 26.1436, "change": -3.32, "open": 20.0, "high": 20.83, "low": 20.0, "tick": "up", "last_trade_price": 20.83, "last_trade_time": "2026-08-03T10:10:11", "percent_change": -13.7474, "prev_day_close": 24.1499996185303}, {"option": "CRDO270319P00450000", "bid": 247.8, "bid_size": 26.0, "ask": 253.5, "ask_size": 46.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0022, "vega": 0.5943, "theta": -0.1077, "rho": -1.3394, "theo": 250.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.600006103516}, {"option": "CRDO270617C00090000", "bid": 141.0, "bid_size": 9.0, "ask": 150.0, "ask_size": 6.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0006, "vega": 0.3047, "theta": -0.0337, "rho": 0.4697, "theo": 144.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "CRDO270617P00090000", "bid": 9.6, "bid_size": 34.0, "ask": 18.0, "ask_size": 43.0, "iv": 1.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0006, "vega": 0.3064, "theta": -0.0527, "rho": -0.2452, "theo": 14.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CRDO270617C00095000", "bid": 138.0, "bid_size": 9.0, "ask": 145.0, "ask_size": 7.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0007, "vega": 0.3261, "theta": -0.0377, "rho": 0.4835, "theo": 141.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "CRDO270617P00095000", "bid": 11.4, "bid_size": 89.0, "ask": 17.5, "ask_size": 90.0, "iv": 1.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0007, "vega": 0.3275, "theta": -0.0562, "rho": -0.2698, "theo": 15.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CRDO270617C00100000", "bid": 135.0, "bid_size": 9.0, "ask": 143.0, "ask_size": 8.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0007, "vega": 0.3471, "theta": -0.0417, "rho": 0.4969, "theo": 138.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "CRDO270617P00100000", "bid": 14.1, "bid_size": 140.0, "ask": 17.7, "ask_size": 75.0, "iv": 1.0748, "open_interest": 0.0, "volume": 10.0, "delta": -0.0962, "gamma": 0.0008, "vega": 0.3489, "theta": -0.0596, "rho": -0.2949, "theo": 17.391, "change": -0.3, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T14:43:37", "percent_change": -1.76471, "prev_day_close": 17.0}, {"option": "CRDO270617C00105000", "bid": 132.0, "bid_size": 9.0, "ask": 139.0, "ask_size": 8.0, "iv": 1.1107, "open_interest": 21.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0008, "vega": 0.368, "theta": -0.0455, "rho": 0.5089, "theo": 135.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.72, "last_trade_time": "2026-07-23T09:54:08", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "CRDO270617P00105000", "bid": 16.6, "bid_size": 73.0, "ask": 24.0, "ask_size": 38.0, "iv": 1.1427, "open_interest": 13.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0008, "vega": 0.37, "theta": -0.0629, "rho": -0.3217, "theo": 19.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-07-28T11:36:28", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CRDO270617C00110000", "bid": 129.0, "bid_size": 4.0, "ask": 137.6, "ask_size": 4.0, "iv": 1.1257, "open_interest": 7.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0008, "vega": 0.3886, "theta": -0.0493, "rho": 0.5196, "theo": 132.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.7, "last_trade_time": "2026-07-28T09:44:08", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "CRDO270617P00110000", "bid": 19.2, "bid_size": 10.0, "ask": 23.6, "ask_size": 12.0, "iv": 1.1168, "open_interest": 10.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0008, "vega": 0.3916, "theta": -0.0661, "rho": -0.347, "theo": 21.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-06-22T10:24:08", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "CRDO270617C00115000", "bid": 126.0, "bid_size": 11.0, "ask": 135.0, "ask_size": 18.0, "iv": 1.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0009, "vega": 0.4086, "theta": -0.053, "rho": 0.5294, "theo": 129.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "CRDO270617P00115000", "bid": 20.4, "bid_size": 18.0, "ask": 26.9, "ask_size": 34.0, "iv": 1.1194, "open_interest": 1.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0009, "vega": 0.4112, "theta": -0.0693, "rho": -0.3744, "theo": 23.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-06-09T15:19:00", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CRDO270617C00120000", "bid": 124.0, "bid_size": 9.0, "ask": 132.0, "ask_size": 11.0, "iv": 1.1247, "open_interest": 3.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0009, "vega": 0.4279, "theta": -0.0566, "rho": 0.5387, "theo": 127.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.09, "last_trade_time": "2026-07-09T10:20:43", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "CRDO270617P00120000", "bid": 21.0, "bid_size": 27.0, "ask": 28.8, "ask_size": 41.0, "iv": 1.0967, "open_interest": 6.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.001, "vega": 0.431, "theta": -0.0723, "rho": -0.4016, "theo": 25.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-07-22T10:41:38", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "CRDO270617C00125000", "bid": 121.0, "bid_size": 11.0, "ask": 129.0, "ask_size": 9.0, "iv": 1.1139, "open_interest": 25.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.001, "vega": 0.4469, "theta": -0.06, "rho": 0.5473, "theo": 124.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-07-30T12:13:57", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "CRDO270617P00125000", "bid": 25.4, "bid_size": 78.0, "ask": 29.9, "ask_size": 158.0, "iv": 1.1076, "open_interest": 44.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.001, "vega": 0.45, "theta": -0.0753, "rho": -0.4301, "theo": 27.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-07-31T12:47:21", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CRDO270617C00130000", "bid": 118.0, "bid_size": 4.0, "ask": 127.0, "ask_size": 4.0, "iv": 1.1131, "open_interest": 2.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.001, "vega": 0.4655, "theta": -0.0634, "rho": 0.5544, "theo": 121.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.24, "last_trade_time": "2026-06-30T15:48:32", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "CRDO270617P00130000", "bid": 25.9, "bid_size": 24.0, "ask": 32.7, "ask_size": 40.0, "iv": 1.0925, "open_interest": 49.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.001, "vega": 0.4691, "theta": -0.0781, "rho": -0.4576, "theo": 29.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-07-29T09:45:43", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "CRDO270617C00135000", "bid": 116.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 4.0, "iv": 1.1109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0011, "vega": 0.4835, "theta": -0.0667, "rho": 0.5606, "theo": 119.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "CRDO270617P00135000", "bid": 29.7, "bid_size": 8.0, "ask": 36.0, "ask_size": 54.0, "iv": 1.1159, "open_interest": 13.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0011, "vega": 0.4874, "theta": -0.0808, "rho": -0.4861, "theo": 31.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-06-18T10:26:23", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "CRDO270617C00140000", "bid": 113.0, "bid_size": 4.0, "ask": 122.1, "ask_size": 5.0, "iv": 1.1075, "open_interest": 1.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0011, "vega": 0.5009, "theta": -0.0698, "rho": 0.5668, "theo": 116.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.0, "last_trade_time": "2026-06-17T09:51:54", "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "CRDO270617P00140000", "bid": 31.4, "bid_size": 12.0, "ask": 37.7, "ask_size": 15.0, "iv": 1.0997, "open_interest": 13.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0011, "vega": 0.5047, "theta": -0.0835, "rho": -0.5145, "theo": 34.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-07-14T10:41:05", "percent_change": 0.0, "prev_day_close": 34.1999998092651}, {"option": "CRDO270617C00145000", "bid": 111.0, "bid_size": 60.0, "ask": 119.0, "ask_size": 49.0, "iv": 1.103, "open_interest": 1.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0011, "vega": 0.5177, "theta": -0.0729, "rho": 0.5721, "theo": 114.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.8, "last_trade_time": "2026-06-09T13:21:06", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "CRDO270617P00145000", "bid": 34.5, "bid_size": 37.0, "ask": 41.0, "ask_size": 65.0, "iv": 1.1121, "open_interest": 4.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0012, "vega": 0.5218, "theta": -0.086, "rho": -0.5424, "theo": 36.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-07-20T09:34:32", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "CRDO270617C00150000", "bid": 109.0, "bid_size": 70.0, "ask": 116.0, "ask_size": 55.0, "iv": 1.0976, "open_interest": 4.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0012, "vega": 0.5339, "theta": -0.0758, "rho": 0.5771, "theo": 111.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.11, "last_trade_time": "2026-07-29T11:00:58", "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "CRDO270617P00150000", "bid": 36.8, "bid_size": 85.0, "ask": 39.9, "ask_size": 105.0, "iv": 1.0741, "open_interest": 19.0, "volume": 4.0, "delta": -0.1818, "gamma": 0.0012, "vega": 0.5381, "theta": -0.0884, "rho": -0.5726, "theo": 38.9437, "change": -1.4, "open": 38.35, "high": 38.35, "low": 38.35, "tick": "down", "last_trade_price": 38.35, "last_trade_time": "2026-08-03T15:08:56", "percent_change": -3.52201, "prev_day_close": 39.75}, {"option": "CRDO270617C00155000", "bid": 106.0, "bid_size": 56.0, "ask": 113.0, "ask_size": 53.0, "iv": 1.0823, "open_interest": 8.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0012, "vega": 0.5497, "theta": -0.0786, "rho": 0.581, "theo": 109.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-07-29T10:13:38", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "CRDO270617P00155000", "bid": 38.9, "bid_size": 115.0, "ask": 46.0, "ask_size": 31.0, "iv": 1.1004, "open_interest": 44.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0012, "vega": 0.5542, "theta": -0.0907, "rho": -0.6018, "theo": 41.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-07-27T14:08:48", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "CRDO270617C00160000", "bid": 104.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 6.0, "iv": 1.0933, "open_interest": 3.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0012, "vega": 0.565, "theta": -0.0814, "rho": 0.5841, "theo": 107.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.42, "last_trade_time": "2026-07-21T10:50:49", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "CRDO270617P00160000", "bid": 41.8, "bid_size": 48.0, "ask": 48.0, "ask_size": 174.0, "iv": 1.0951, "open_interest": 10.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0013, "vega": 0.5698, "theta": -0.093, "rho": -0.6295, "theo": 44.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.26, "last_trade_time": "2026-07-31T12:08:59", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "CRDO270617C00165000", "bid": 101.0, "bid_size": 9.0, "ask": 109.0, "ask_size": 76.0, "iv": 1.0768, "open_interest": 1.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0013, "vega": 0.5797, "theta": -0.084, "rho": 0.5871, "theo": 105.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.25, "last_trade_time": "2026-06-04T15:32:05", "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "CRDO270617P00165000", "bid": 44.6, "bid_size": 51.0, "ask": 51.0, "ask_size": 40.0, "iv": 1.0968, "open_interest": 5.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0013, "vega": 0.5843, "theta": -0.095, "rho": -0.6608, "theo": 46.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-07-31T11:34:30", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "CRDO270617C00170000", "bid": 99.0, "bid_size": 13.0, "ask": 106.1, "ask_size": 66.0, "iv": 1.0695, "open_interest": 10.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0013, "vega": 0.5937, "theta": -0.0865, "rho": 0.5894, "theo": 102.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-07-31T09:54:11", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "CRDO270617P00170000", "bid": 47.3, "bid_size": 47.0, "ask": 54.0, "ask_size": 41.0, "iv": 1.0966, "open_interest": 2.0, "volume": 1.0, "delta": -0.2171, "gamma": 0.0014, "vega": 0.5983, "theta": -0.0971, "rho": -0.6883, "theo": 49.4288, "change": 1.95, "open": 52.7, "high": 52.7, "low": 52.7, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-08-03T10:29:16", "percent_change": 3.84236, "prev_day_close": 50.75}, {"option": "CRDO270617C00175000", "bid": 97.1, "bid_size": 77.0, "ask": 105.0, "ask_size": 105.0, "iv": 1.0772, "open_interest": 1.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0014, "vega": 0.6071, "theta": -0.0889, "rho": 0.592, "theo": 100.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.76, "last_trade_time": "2026-06-17T09:48:54", "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "CRDO270617P00175000", "bid": 47.3, "bid_size": 122.0, "ask": 53.6, "ask_size": 95.0, "iv": 1.0458, "open_interest": 6.0, "volume": 1.0, "delta": -0.226, "gamma": 0.0014, "vega": 0.6121, "theta": -0.099, "rho": -0.7157, "theo": 52.1923, "change": 0.25, "open": 53.6, "high": 53.6, "low": 53.6, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-08-03T13:25:53", "percent_change": 0.468603, "prev_day_close": 53.3500003814697}, {"option": "CRDO270617C00180000", "bid": 95.8, "bid_size": 80.0, "ask": 103.8, "ask_size": 162.0, "iv": 1.0878, "open_interest": 9.0, "volume": 2.0, "delta": 0.7661, "gamma": 0.0014, "vega": 0.6201, "theta": -0.0912, "rho": 0.5936, "theo": 98.8362, "change": 5.0, "open": 98.63, "high": 98.63, "low": 97.5, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-08-03T15:07:28", "percent_change": 5.40541, "prev_day_close": 92.5}, {"option": "CRDO270617P00180000", "bid": 52.1, "bid_size": 90.0, "ask": 59.0, "ask_size": 37.0, "iv": 1.0809, "open_interest": 29.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0014, "vega": 0.6249, "theta": -0.1008, "rho": -0.747, "theo": 55.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.05, "last_trade_time": "2026-07-17T14:17:22", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "CRDO270617C00185000", "bid": 93.0, "bid_size": 15.0, "ask": 100.3, "ask_size": 99.0, "iv": 1.0672, "open_interest": 10.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0014, "vega": 0.6325, "theta": -0.0934, "rho": 0.5947, "theo": 96.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-07-29T14:45:30", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "CRDO270617P00185000", "bid": 54.8, "bid_size": 114.0, "ask": 62.0, "ask_size": 33.0, "iv": 1.0786, "open_interest": 77.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0015, "vega": 0.6374, "theta": -0.1025, "rho": -0.7766, "theo": 57.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.49, "last_trade_time": "2026-07-28T10:34:34", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "CRDO270617C00190000", "bid": 91.0, "bid_size": 11.0, "ask": 98.0, "ask_size": 94.0, "iv": 1.062, "open_interest": 19.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0014, "vega": 0.6445, "theta": -0.0955, "rho": 0.5953, "theo": 94.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-07-29T13:13:41", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "CRDO270617P00190000", "bid": 57.8, "bid_size": 92.0, "ask": 65.0, "ask_size": 27.0, "iv": 1.0778, "open_interest": 13.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0015, "vega": 0.6495, "theta": -0.1041, "rho": -0.8038, "theo": 60.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.41, "last_trade_time": "2026-07-30T09:49:13", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "CRDO270617C00195000", "bid": 89.3, "bid_size": 81.0, "ask": 96.5, "ask_size": 95.0, "iv": 1.0647, "open_interest": 11.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0015, "vega": 0.6558, "theta": -0.0976, "rho": 0.5956, "theo": 93.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.31, "last_trade_time": "2026-07-13T10:39:45", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "CRDO270617P00195000", "bid": 59.5, "bid_size": 156.0, "ask": 68.0, "ask_size": 57.0, "iv": 1.0665, "open_interest": 151.0, "volume": 1.0, "delta": -0.261, "gamma": 0.0015, "vega": 0.6609, "theta": -0.1056, "rho": -0.8339, "theo": 63.7834, "change": 0.35, "open": 65.4, "high": 65.4, "low": 65.4, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-08-03T11:34:17", "percent_change": 0.538049, "prev_day_close": 65.0499992370606}, {"option": "CRDO270617C00200000", "bid": 89.0, "bid_size": 60.0, "ask": 93.5, "ask_size": 21.0, "iv": 1.0658, "open_interest": 42.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0015, "vega": 0.6667, "theta": -0.0995, "rho": 0.5955, "theo": 91.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.17, "last_trade_time": "2026-07-30T11:39:55", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "CRDO270617P00200000", "bid": 62.7, "bid_size": 157.0, "ask": 68.9, "ask_size": 153.0, "iv": 1.0504, "open_interest": 1005.0, "volume": 2.0, "delta": -0.2697, "gamma": 0.0016, "vega": 0.6717, "theta": -0.1071, "rho": -0.8609, "theo": 66.8066, "change": 0.75, "open": 70.7, "high": 70.7, "low": 68.9, "tick": "down", "last_trade_price": 68.9, "last_trade_time": "2026-08-03T13:26:19", "percent_change": 1.10051, "prev_day_close": 68.1500015258789}, {"option": "CRDO270617C00210000", "bid": 84.0, "bid_size": 221.0, "ask": 90.2, "ask_size": 122.0, "iv": 1.0537, "open_interest": 30.0, "volume": 2.0, "delta": 0.7158, "gamma": 0.0015, "vega": 0.6869, "theta": -0.103, "rho": 0.5954, "theo": 87.6882, "change": -1.5, "open": 75.0, "high": 82.0, "low": 75.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-03T11:49:20", "percent_change": -1.79641, "prev_day_close": 83.5}, {"option": "CRDO270617P00210000", "bid": 67.8, "bid_size": 33.0, "ask": 77.0, "ask_size": 39.0, "iv": 1.0539, "open_interest": 228.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0016, "vega": 0.6918, "theta": -0.1097, "rho": -0.9149, "theo": 72.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-07-31T11:34:57", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "CRDO270617C00220000", "bid": 81.0, "bid_size": 123.0, "ask": 87.1, "ask_size": 74.0, "iv": 1.0559, "open_interest": 30.0, "volume": 4.0, "delta": 0.6994, "gamma": 0.0016, "vega": 0.7051, "theta": -0.1063, "rho": 0.5935, "theo": 84.294, "change": 4.41, "open": 83.6, "high": 83.66, "low": 83.6, "tick": "up", "last_trade_price": 83.66, "last_trade_time": "2026-08-03T14:05:37", "percent_change": 5.56467, "prev_day_close": 79.25}, {"option": "CRDO270617P00220000", "bid": 75.7, "bid_size": 83.0, "ask": 83.0, "ask_size": 82.0, "iv": 1.0594, "open_interest": 18.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0017, "vega": 0.7099, "theta": -0.112, "rho": -0.9749, "theo": 79.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-07-27T10:06:08", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "CRDO270617C00230000", "bid": 77.0, "bid_size": 37.0, "ask": 83.2, "ask_size": 68.0, "iv": 1.0429, "open_interest": 51.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0016, "vega": 0.7216, "theta": -0.1092, "rho": 0.5904, "theo": 81.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-07-24T14:32:54", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "CRDO270617P00230000", "bid": 82.3, "bid_size": 84.0, "ask": 90.0, "ask_size": 16.0, "iv": 1.0603, "open_interest": 26.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0017, "vega": 0.7259, "theta": -0.1139, "rho": -1.0276, "theo": 85.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.4, "last_trade_time": "2026-07-23T11:41:04", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "CRDO270617C00240000", "bid": 75.7, "bid_size": 95.0, "ask": 82.0, "ask_size": 159.0, "iv": 1.065, "open_interest": 23.0, "volume": 1.0, "delta": 0.6676, "gamma": 0.0017, "vega": 0.7363, "theta": -0.1118, "rho": 0.5868, "theo": 78.055, "change": -3.38, "open": 70.37, "high": 70.37, "low": 70.37, "tick": "up", "last_trade_price": 70.37, "last_trade_time": "2026-08-03T11:39:25", "percent_change": -4.58305, "prev_day_close": 73.75}, {"option": "CRDO270617P00240000", "bid": 89.0, "bid_size": 70.0, "ask": 96.0, "ask_size": 180.0, "iv": 1.0531, "open_interest": 1010.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0018, "vega": 0.7403, "theta": -0.1156, "rho": -1.0826, "theo": 92.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.99, "last_trade_time": "2026-07-29T11:07:01", "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "CRDO270617C00250000", "bid": 71.0, "bid_size": 187.0, "ask": 78.6, "ask_size": 177.0, "iv": 1.0471, "open_interest": 90.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0017, "vega": 0.7494, "theta": -0.1141, "rho": 0.5829, "theo": 75.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.28, "last_trade_time": "2026-07-30T15:21:54", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "CRDO270617P00250000", "bid": 95.0, "bid_size": 69.0, "ask": 100.3, "ask_size": 36.0, "iv": 1.0283, "open_interest": 4.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0018, "vega": 0.7527, "theta": -0.117, "rho": -1.1298, "theo": 99.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-06-30T10:17:38", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "CRDO270617C00260000", "bid": 68.0, "bid_size": 21.0, "ask": 77.0, "ask_size": 8.0, "iv": 1.051, "open_interest": 24.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0017, "vega": 0.761, "theta": -0.1161, "rho": 0.5782, "theo": 72.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.5, "last_trade_time": "2026-07-24T11:47:15", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "CRDO270617P00260000", "bid": 102.8, "bid_size": 9.0, "ask": 110.0, "ask_size": 21.0, "iv": 1.0495, "open_interest": 6.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0018, "vega": 0.764, "theta": -0.1181, "rho": -1.1863, "theo": 106.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.4, "last_trade_time": "2026-07-23T11:36:04", "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "CRDO270617C00270000", "bid": 66.0, "bid_size": 148.0, "ask": 74.0, "ask_size": 173.0, "iv": 1.0507, "open_interest": 49.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0018, "vega": 0.771, "theta": -0.1179, "rho": 0.5724, "theo": 69.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-07-29T10:07:27", "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "CRDO270617P00270000", "bid": 110.0, "bid_size": 59.0, "ask": 117.0, "ask_size": 49.0, "iv": 1.0471, "open_interest": 10.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0019, "vega": 0.7729, "theta": -0.119, "rho": -1.2342, "theo": 113.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.09, "last_trade_time": "2026-07-21T10:23:34", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "CRDO270617C00280000", "bid": 63.9, "bid_size": 167.0, "ask": 70.0, "ask_size": 194.0, "iv": 1.0418, "open_interest": 19.0, "volume": 2.0, "delta": 0.6075, "gamma": 0.0018, "vega": 0.7796, "theta": -0.1194, "rho": 0.5663, "theo": 67.2394, "change": 4.06, "open": 57.62, "high": 67.66, "low": 57.62, "tick": "up", "last_trade_price": 67.66, "last_trade_time": "2026-08-03T14:05:44", "percent_change": 6.38365, "prev_day_close": 63.5999984741211}, {"option": "CRDO270617P00280000", "bid": 116.0, "bid_size": 62.0, "ask": 124.0, "ask_size": 48.0, "iv": 1.0355, "open_interest": 1.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0019, "vega": 0.7811, "theta": -0.1196, "rho": -1.2874, "theo": 120.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.8, "last_trade_time": "2026-06-24T10:09:52", "percent_change": 0.0, "prev_day_close": 122.700000762939}, {"option": "CRDO270617C00290000", "bid": 62.6, "bid_size": 57.0, "ask": 66.3, "ask_size": 5.0, "iv": 1.0387, "open_interest": 26.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0018, "vega": 0.787, "theta": -0.1207, "rho": 0.5601, "theo": 64.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.15, "last_trade_time": "2026-07-30T12:57:01", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "CRDO270617P00290000", "bid": 123.2, "bid_size": 58.0, "ask": 132.0, "ask_size": 9.0, "iv": 1.0366, "open_interest": 2.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0019, "vega": 0.7875, "theta": -0.12, "rho": -1.3284, "theo": 128.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-07-10T09:42:35", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "CRDO270617C00300000", "bid": 59.0, "bid_size": 152.0, "ask": 66.8, "ask_size": 261.0, "iv": 1.0463, "open_interest": 76.0, "volume": 3.0, "delta": 0.5793, "gamma": 0.0018, "vega": 0.7933, "theta": -0.1218, "rho": 0.5538, "theo": 62.5475, "change": 0.77, "open": 59.5, "high": 59.5, "low": 58.77, "tick": "down", "last_trade_price": 58.77, "last_trade_time": "2026-08-03T12:44:42", "percent_change": 1.32759, "prev_day_close": 58.0}, {"option": "CRDO270617P00300000", "bid": 131.4, "bid_size": 58.0, "ask": 139.0, "ask_size": 61.0, "iv": 1.0363, "open_interest": 1.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0019, "vega": 0.7923, "theta": -0.1203, "rho": -1.3725, "theo": 135.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.8, "last_trade_time": "2026-07-01T12:39:05", "percent_change": 0.0, "prev_day_close": 138.550003051758}, {"option": "CRDO270617C00310000", "bid": 56.0, "bid_size": 103.0, "ask": 63.1, "ask_size": 142.0, "iv": 1.0301, "open_interest": 22.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0018, "vega": 0.7984, "theta": -0.1227, "rho": 0.5471, "theo": 60.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-07-29T10:19:55", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "CRDO270617P00310000", "bid": 140.7, "bid_size": 16.0, "ask": 147.0, "ask_size": 15.0, "iv": 1.048, "open_interest": 1.0, "volume": 0.0, "delta": -0.445, "gamma": 0.002, "vega": 0.7968, "theta": -0.1203, "rho": -1.4199, "theo": 143.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.9, "last_trade_time": "2026-07-01T12:39:05", "percent_change": 0.0, "prev_day_close": 145.699996948242}, {"option": "CRDO270617C00320000", "bid": 54.0, "bid_size": 26.0, "ask": 62.9, "ask_size": 27.0, "iv": 1.0409, "open_interest": 26.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0018, "vega": 0.8024, "theta": -0.1234, "rho": 0.5396, "theo": 58.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-07-28T11:27:47", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "CRDO270617P00320000", "bid": 146.1, "bid_size": 18.0, "ask": 155.0, "ask_size": 19.0, "iv": 1.0338, "open_interest": 14.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.002, "vega": 0.7987, "theta": -0.1202, "rho": -1.4587, "theo": 150.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.72, "last_trade_time": "2026-06-23T09:39:01", "percent_change": 0.0, "prev_day_close": 153.300003051758}, {"option": "CRDO270617C00330000", "bid": 53.9, "bid_size": 8.0, "ask": 60.9, "ask_size": 23.0, "iv": 1.0512, "open_interest": 11.0, "volume": 0.0, "delta": 0.5395, "gamma": 0.0019, "vega": 0.8053, "theta": -0.124, "rho": 0.532, "theo": 56.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-07-28T11:28:30", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "CRDO270617P00330000", "bid": 155.3, "bid_size": 6.0, "ask": 162.0, "ask_size": 17.0, "iv": 1.036, "open_interest": 0.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.002, "vega": 0.8007, "theta": -0.1199, "rho": -1.5043, "theo": 158.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.75}, {"option": "CRDO270617C00340000", "bid": 51.7, "bid_size": 5.0, "ask": 58.6, "ask_size": 29.0, "iv": 1.0455, "open_interest": 5.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0019, "vega": 0.8074, "theta": -0.1244, "rho": 0.5245, "theo": 54.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-07-13T11:06:03", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "CRDO270617P00340000", "bid": 162.2, "bid_size": 13.0, "ask": 166.1, "ask_size": 27.0, "iv": 1.005, "open_interest": 3.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.002, "vega": 0.8016, "theta": -0.1195, "rho": -1.5414, "theo": 166.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.0, "last_trade_time": "2026-07-21T15:38:36", "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "CRDO270617C00350000", "bid": 48.0, "bid_size": 23.0, "ask": 57.0, "ask_size": 12.0, "iv": 1.034, "open_interest": 11.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0019, "vega": 0.8088, "theta": -0.1247, "rho": 0.5172, "theo": 52.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.34, "last_trade_time": "2026-07-28T09:55:15", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "CRDO270617P00350000", "bid": 170.0, "bid_size": 9.0, "ask": 178.9, "ask_size": 9.0, "iv": 1.0323, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.002, "vega": 0.8008, "theta": -0.1189, "rho": -1.565, "theo": 174.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.949996948242}, {"option": "CRDO270617C00360000", "bid": 46.0, "bid_size": 21.0, "ask": 55.0, "ask_size": 9.0, "iv": 1.0296, "open_interest": 12.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.0019, "vega": 0.8095, "theta": -0.1248, "rho": 0.5098, "theo": 50.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.38, "last_trade_time": "2026-07-27T11:31:34", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "CRDO270617P00360000", "bid": 179.0, "bid_size": 9.0, "ask": 186.0, "ask_size": 9.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.002, "vega": 0.8007, "theta": -0.1182, "rho": -1.6124, "theo": 182.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.849998474121}, {"option": "CRDO270617C00370000", "bid": 45.0, "bid_size": 22.0, "ask": 53.9, "ask_size": 43.0, "iv": 1.0362, "open_interest": 2.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0019, "vega": 0.8093, "theta": -0.1248, "rho": 0.502, "theo": 49.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-07-28T10:13:03", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "CRDO270617P00370000", "bid": 186.0, "bid_size": 9.0, "ask": 195.0, "ask_size": 11.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0021, "vega": 0.7981, "theta": -0.1174, "rho": -1.6441, "theo": 190.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "CRDO270617C00380000", "bid": 43.0, "bid_size": 21.0, "ask": 52.0, "ask_size": 27.0, "iv": 1.0308, "open_interest": 31.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0019, "vega": 0.8083, "theta": -0.1247, "rho": 0.494, "theo": 47.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.51, "last_trade_time": "2026-07-15T11:55:48", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "CRDO270617P00380000", "bid": 194.0, "bid_size": 16.0, "ask": 203.0, "ask_size": 18.0, "iv": 1.024, "open_interest": 1.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0021, "vega": 0.7942, "theta": -0.1165, "rho": -1.6711, "theo": 199.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.5, "last_trade_time": "2026-07-21T11:14:54", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "CRDO270617C00390000", "bid": 43.9, "bid_size": 6.0, "ask": 50.0, "ask_size": 15.0, "iv": 1.0419, "open_interest": 4.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0019, "vega": 0.8066, "theta": -0.1245, "rho": 0.4859, "theo": 45.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.91, "last_trade_time": "2026-07-27T11:34:13", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "CRDO270617P00390000", "bid": 204.2, "bid_size": 9.0, "ask": 211.0, "ask_size": 9.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0021, "vega": 0.7907, "theta": -0.1154, "rho": -1.7078, "theo": 207.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "CRDO270617C00400000", "bid": 40.0, "bid_size": 25.0, "ask": 47.3, "ask_size": 181.0, "iv": 1.0182, "open_interest": 33.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0019, "vega": 0.8044, "theta": -0.1242, "rho": 0.478, "theo": 44.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.26, "last_trade_time": "2026-07-31T09:34:07", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "CRDO270617P00400000", "bid": 211.0, "bid_size": 9.0, "ask": 220.0, "ask_size": 9.0, "iv": 1.0255, "open_interest": 8.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0021, "vega": 0.7859, "theta": -0.1143, "rho": -1.7282, "theo": 215.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.5, "last_trade_time": "2026-07-28T09:57:33", "percent_change": 0.0, "prev_day_close": 219.900001525879}, {"option": "CRDO270617C00410000", "bid": 40.9, "bid_size": 9.0, "ask": 46.7, "ask_size": 16.0, "iv": 1.0366, "open_interest": 0.0, "volume": 0.0, "delta": 0.4469, "gamma": 0.0019, "vega": 0.8019, "theta": -0.1238, "rho": 0.4704, "theo": 43.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "CRDO270617P00410000", "bid": 220.7, "bid_size": 9.0, "ask": 229.0, "ask_size": 9.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0021, "vega": 0.7819, "theta": -0.1132, "rho": -1.754, "theo": 224.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.199996948242}, {"option": "CRDO270617C00420000", "bid": 39.7, "bid_size": 9.0, "ask": 45.2, "ask_size": 22.0, "iv": 1.0358, "open_interest": 2.0, "volume": 0.0, "delta": 0.4366, "gamma": 0.0019, "vega": 0.799, "theta": -0.1233, "rho": 0.4629, "theo": 41.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-06-26T11:58:00", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "CRDO270617P00420000", "bid": 229.4, "bid_size": 9.0, "ask": 237.0, "ask_size": 12.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0021, "vega": 0.7746, "theta": -0.1118, "rho": -1.775, "theo": 232.6247, "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": 236.0}, {"option": "CRDO270617C00430000", "bid": 38.5, "bid_size": 6.0, "ask": 44.0, "ask_size": 2.0, "iv": 1.0362, "open_interest": 15.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0019, "vega": 0.7956, "theta": -0.1228, "rho": 0.4553, "theo": 40.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-07-29T13:08:27", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "CRDO270617P00430000", "bid": 237.0, "bid_size": 4.0, "ask": 246.0, "ask_size": 6.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0021, "vega": 0.7699, "theta": -0.1105, "rho": -1.8033, "theo": 241.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.5}, {"option": "CRDO270617C00440000", "bid": 35.0, "bid_size": 28.0, "ask": 44.0, "ask_size": 27.0, "iv": 1.0288, "open_interest": 2.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.0018, "vega": 0.7919, "theta": -0.1222, "rho": 0.4477, "theo": 39.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.98, "last_trade_time": "2026-07-02T15:00:12", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "CRDO270617P00440000", "bid": 246.6, "bid_size": 6.0, "ask": 254.0, "ask_size": 6.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0021, "vega": 0.7633, "theta": -0.1091, "rho": -1.8148, "theo": 249.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.300003051758}, {"option": "CRDO270617C00450000", "bid": 35.9, "bid_size": 9.0, "ask": 43.0, "ask_size": 25.0, "iv": 1.0429, "open_interest": 19.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0018, "vega": 0.7872, "theta": -0.1215, "rho": 0.4397, "theo": 37.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.11, "last_trade_time": "2026-07-29T09:35:49", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "CRDO270617P00450000", "bid": 256.0, "bid_size": 1.0, "ask": 263.0, "ask_size": 4.0, "iv": 1.037, "open_interest": 14.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0021, "vega": 0.7551, "theta": -0.1077, "rho": -1.8308, "theo": 258.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.8, "last_trade_time": "2026-07-21T12:12:15", "percent_change": 0.0, "prev_day_close": 263.199996948242}, {"option": "CRDO270716C00090000", "bid": 143.0, "bid_size": 5.0, "ask": 151.0, "ask_size": 8.0, "iv": 1.1357, "open_interest": 4.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0006, "vega": 0.3221, "theta": -0.0333, "rho": 0.4972, "theo": 146.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.59, "last_trade_time": "2026-07-15T15:00:35", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "CRDO270716P00090000", "bid": 11.4, "bid_size": 93.0, "ask": 17.0, "ask_size": 158.0, "iv": 1.0888, "open_interest": 22.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0006, "vega": 0.324, "theta": -0.051, "rho": -0.2793, "theo": 15.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-07-31T15:49:55", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "CRDO270716C00095000", "bid": 140.0, "bid_size": 4.0, "ask": 147.1, "ask_size": 5.0, "iv": 1.1192, "open_interest": 1.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0007, "vega": 0.3438, "theta": -0.037, "rho": 0.5116, "theo": 143.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-05-20T15:52:54", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "CRDO270716P00095000", "bid": 12.9, "bid_size": 22.0, "ask": 21.0, "ask_size": 68.0, "iv": 1.1159, "open_interest": 5.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0007, "vega": 0.3459, "theta": -0.0543, "rho": -0.3061, "theo": 17.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.68, "last_trade_time": "2026-07-23T14:50:12", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CRDO270716C00100000", "bid": 137.0, "bid_size": 6.0, "ask": 145.0, "ask_size": 7.0, "iv": 1.1268, "open_interest": 9.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0007, "vega": 0.3651, "theta": -0.0407, "rho": 0.5252, "theo": 140.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.5, "last_trade_time": "2026-07-28T09:48:12", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "CRDO270716P00100000", "bid": 14.2, "bid_size": 74.0, "ask": 20.0, "ask_size": 25.0, "iv": 1.0659, "open_interest": 6499.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0007, "vega": 0.3677, "theta": -0.0574, "rho": -0.3335, "theo": 18.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-07-30T09:30:34", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CRDO270716C00105000", "bid": 134.0, "bid_size": 5.0, "ask": 142.0, "ask_size": 6.0, "iv": 1.1198, "open_interest": 1.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0008, "vega": 0.3863, "theta": -0.0442, "rho": 0.5375, "theo": 137.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.9, "last_trade_time": "2026-05-26T09:51:10", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "CRDO270716P00105000", "bid": 15.0, "bid_size": 42.0, "ask": 22.9, "ask_size": 21.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0008, "vega": 0.3892, "theta": -0.0605, "rho": -0.3619, "theo": 20.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.66, "last_trade_time": "2026-06-15T11:57:00", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "CRDO270716C00110000", "bid": 131.0, "bid_size": 6.0, "ask": 139.0, "ask_size": 6.0, "iv": 1.1114, "open_interest": 1.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0008, "vega": 0.407, "theta": -0.0477, "rho": 0.5485, "theo": 134.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-06-11T09:47:50", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "CRDO270716P00110000", "bid": 19.6, "bid_size": 12.0, "ask": 26.0, "ask_size": 44.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0008, "vega": 0.4101, "theta": -0.0634, "rho": -0.3903, "theo": 22.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-05-20T09:53:35", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CRDO270716C00115000", "bid": 128.0, "bid_size": 6.0, "ask": 136.7, "ask_size": 6.0, "iv": 1.1101, "open_interest": 2.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0008, "vega": 0.427, "theta": -0.0511, "rho": 0.5589, "theo": 132.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.1, "last_trade_time": "2026-06-15T09:32:26", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "CRDO270716P00115000", "bid": 21.7, "bid_size": 6.0, "ask": 28.2, "ask_size": 68.0, "iv": 1.1064, "open_interest": 5.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0009, "vega": 0.4301, "theta": -0.0663, "rho": -0.4193, "theo": 24.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-05-08T10:56:52", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "CRDO270716C00120000", "bid": 126.0, "bid_size": 6.0, "ask": 133.0, "ask_size": 6.0, "iv": 1.1028, "open_interest": 8.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0009, "vega": 0.4465, "theta": -0.0543, "rho": 0.5686, "theo": 129.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.0, "last_trade_time": "2026-07-17T12:20:25", "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "CRDO270716P00120000", "bid": 23.6, "bid_size": 91.0, "ask": 29.6, "ask_size": 178.0, "iv": 1.0924, "open_interest": 9.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0009, "vega": 0.4501, "theta": -0.0691, "rho": -0.4488, "theo": 26.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-07-31T15:29:59", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "CRDO270716C00125000", "bid": 123.0, "bid_size": 4.0, "ask": 131.0, "ask_size": 5.0, "iv": 1.102, "open_interest": 4.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0009, "vega": 0.4657, "theta": -0.0575, "rho": 0.5772, "theo": 126.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.58, "last_trade_time": "2026-06-01T12:55:23", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "CRDO270716P00125000", "bid": 26.1, "bid_size": 6.0, "ask": 31.9, "ask_size": 12.0, "iv": 1.0938, "open_interest": 6.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.001, "vega": 0.4697, "theta": -0.0718, "rho": -0.4781, "theo": 29.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.94, "last_trade_time": "2026-07-24T14:48:50", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CRDO270716C00130000", "bid": 120.0, "bid_size": 9.0, "ask": 129.0, "ask_size": 9.0, "iv": 1.0998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.001, "vega": 0.4844, "theta": -0.0606, "rho": 0.5846, "theo": 124.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "CRDO270716P00130000", "bid": 28.0, "bid_size": 1.0, "ask": 36.0, "ask_size": 53.0, "iv": 1.1058, "open_interest": 8.0, "volume": 0.0, "delta": -0.146, "gamma": 0.001, "vega": 0.489, "theta": -0.0745, "rho": -0.5089, "theo": 31.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-07-30T10:45:17", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "CRDO270716C00135000", "bid": 118.0, "bid_size": 55.0, "ask": 125.0, "ask_size": 41.0, "iv": 1.0865, "open_interest": 4.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.001, "vega": 0.5026, "theta": -0.0636, "rho": 0.5915, "theo": 121.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-07-14T14:13:44", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "CRDO270716P00135000", "bid": 30.6, "bid_size": 82.0, "ask": 38.0, "ask_size": 45.0, "iv": 1.1018, "open_interest": 1.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.001, "vega": 0.507, "theta": -0.077, "rho": -0.5393, "theo": 33.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-06-24T09:39:34", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "CRDO270716C00140000", "bid": 116.0, "bid_size": 18.0, "ask": 122.3, "ask_size": 42.0, "iv": 1.0852, "open_interest": 9.0, "volume": 1.0, "delta": 0.8369, "gamma": 0.001, "vega": 0.52, "theta": -0.0665, "rho": 0.5981, "theo": 119.2591, "change": -9.05, "open": 104.0, "high": 104.0, "low": 104.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-08-03T09:58:47", "percent_change": -8.00531, "prev_day_close": 113.049999237061}, {"option": "CRDO270716P00140000", "bid": 33.1, "bid_size": 74.0, "ask": 37.5, "ask_size": 102.0, "iv": 1.0721, "open_interest": 13.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0011, "vega": 0.5245, "theta": -0.0794, "rho": -0.5695, "theo": 36.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-07-23T09:54:16", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "CRDO270716C00145000", "bid": 113.0, "bid_size": 47.0, "ask": 120.0, "ask_size": 32.0, "iv": 1.0773, "open_interest": 5.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0011, "vega": 0.5369, "theta": -0.0693, "rho": 0.6039, "theo": 116.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.27, "last_trade_time": "2026-06-01T12:55:23", "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "CRDO270716P00145000", "bid": 36.3, "bid_size": 22.0, "ask": 43.0, "ask_size": 53.0, "iv": 1.1049, "open_interest": 24.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0011, "vega": 0.5418, "theta": -0.0817, "rho": -0.5999, "theo": 38.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.45, "last_trade_time": "2026-05-26T14:38:38", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "CRDO270716C00150000", "bid": 111.0, "bid_size": 7.0, "ask": 119.0, "ask_size": 52.0, "iv": 1.0896, "open_interest": 6.0, "volume": 12.0, "delta": 0.8205, "gamma": 0.0011, "vega": 0.5533, "theta": -0.072, "rho": 0.6091, "theo": 114.5932, "change": 0.02, "open": 108.6, "high": 109.61, "low": 108.12, "tick": "down", "last_trade_price": 108.52, "last_trade_time": "2026-08-03T12:08:11", "percent_change": 0.0184332, "prev_day_close": 108.5}, {"option": "CRDO270716P00150000", "bid": 38.5, "bid_size": 65.0, "ask": 45.0, "ask_size": 79.0, "iv": 1.0942, "open_interest": 39.0, "volume": 1.0, "delta": -0.1796, "gamma": 0.0012, "vega": 0.5585, "theta": -0.084, "rho": -0.6304, "theo": 41.082, "change": 0.45, "open": 42.15, "high": 42.15, "low": 42.15, "tick": "up", "last_trade_price": 42.15, "last_trade_time": "2026-08-03T13:15:37", "percent_change": 1.07913, "prev_day_close": 41.7000007629394}, {"option": "CRDO270716C00155000", "bid": 109.0, "bid_size": 51.0, "ask": 116.0, "ask_size": 52.0, "iv": 1.0825, "open_interest": 6.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0012, "vega": 0.5692, "theta": -0.0745, "rho": 0.6132, "theo": 112.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-07-27T14:18:48", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "CRDO270716P00155000", "bid": 41.0, "bid_size": 73.0, "ask": 48.0, "ask_size": 67.0, "iv": 1.0944, "open_interest": 4.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0012, "vega": 0.5746, "theta": -0.0861, "rho": -0.6625, "theo": 43.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.86, "last_trade_time": "2026-06-30T10:45:44", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "CRDO270716C00160000", "bid": 106.0, "bid_size": 23.0, "ask": 115.0, "ask_size": 6.0, "iv": 1.0833, "open_interest": 39.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0012, "vega": 0.5847, "theta": -0.077, "rho": 0.6169, "theo": 110.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-07-29T11:26:15", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "CRDO270716P00160000", "bid": 43.3, "bid_size": 97.0, "ask": 50.0, "ask_size": 194.0, "iv": 1.0834, "open_interest": 5.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0012, "vega": 0.5902, "theta": -0.0882, "rho": -0.6938, "theo": 46.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.92, "last_trade_time": "2026-07-31T10:28:30", "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "CRDO270716C00165000", "bid": 104.0, "bid_size": 5.0, "ask": 111.2, "ask_size": 5.0, "iv": 1.0665, "open_interest": 2.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0012, "vega": 0.5994, "theta": -0.0794, "rho": 0.6203, "theo": 108.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-07-24T11:49:53", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "CRDO270716P00165000", "bid": 44.0, "bid_size": 17.0, "ask": 53.0, "ask_size": 56.0, "iv": 1.0671, "open_interest": 17.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0013, "vega": 0.6049, "theta": -0.0901, "rho": -0.7246, "theo": 49.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.46, "last_trade_time": "2026-07-21T11:41:30", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "CRDO270716C00170000", "bid": 102.0, "bid_size": 107.0, "ask": 109.0, "ask_size": 58.0, "iv": 1.0659, "open_interest": 33.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0012, "vega": 0.6136, "theta": -0.0818, "rho": 0.6233, "theo": 105.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-07-31T09:31:32", "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "CRDO270716P00170000", "bid": 47.9, "bid_size": 7.0, "ask": 56.0, "ask_size": 41.0, "iv": 1.0765, "open_interest": 11.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0013, "vega": 0.6192, "theta": -0.092, "rho": -0.755, "theo": 51.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-07-14T09:45:07", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "CRDO270716C00175000", "bid": 100.0, "bid_size": 6.0, "ask": 107.1, "ask_size": 8.0, "iv": 1.0653, "open_interest": 8.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0013, "vega": 0.6273, "theta": -0.084, "rho": 0.626, "theo": 103.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-07-29T11:14:54", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "CRDO270716P00175000", "bid": 50.6, "bid_size": 4.0, "ask": 58.2, "ask_size": 21.0, "iv": 1.0688, "open_interest": 29.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0013, "vega": 0.6331, "theta": -0.0938, "rho": -0.7855, "theo": 54.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.79, "last_trade_time": "2026-07-28T09:40:27", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "CRDO270716C00180000", "bid": 98.0, "bid_size": 21.0, "ask": 106.0, "ask_size": 7.0, "iv": 1.0702, "open_interest": 25.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0013, "vega": 0.6404, "theta": -0.0861, "rho": 0.6281, "theo": 101.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-07-29T11:04:17", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "CRDO270716P00180000", "bid": 52.0, "bid_size": 25.0, "ask": 61.0, "ask_size": 150.0, "iv": 1.0553, "open_interest": 2.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0014, "vega": 0.6463, "theta": -0.0955, "rho": -0.8161, "theo": 57.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.7, "last_trade_time": "2026-07-31T10:12:00", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "CRDO270716C00185000", "bid": 96.0, "bid_size": 120.0, "ask": 103.0, "ask_size": 133.0, "iv": 1.0596, "open_interest": 133.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0013, "vega": 0.6531, "theta": -0.0881, "rho": 0.6295, "theo": 100.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.4, "last_trade_time": "2026-07-30T10:43:10", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "CRDO270716P00185000", "bid": 57.1, "bid_size": 99.0, "ask": 64.0, "ask_size": 44.0, "iv": 1.071, "open_interest": 6.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0014, "vega": 0.659, "theta": -0.0971, "rho": -0.848, "theo": 60.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-07-02T09:57:29", "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "CRDO270716C00190000", "bid": 94.0, "bid_size": 61.0, "ask": 102.0, "ask_size": 122.0, "iv": 1.0637, "open_interest": 18.0, "volume": 1.0, "delta": 0.7553, "gamma": 0.0014, "vega": 0.6652, "theta": -0.0901, "rho": 0.6305, "theo": 98.1313, "change": 4.12, "open": 96.62, "high": 96.62, "low": 96.62, "tick": "up", "last_trade_price": 96.62, "last_trade_time": "2026-08-03T15:09:44", "percent_change": 4.45405, "prev_day_close": 92.5}, {"option": "CRDO270716P00190000", "bid": 59.9, "bid_size": 72.0, "ask": 67.0, "ask_size": 34.0, "iv": 1.0683, "open_interest": 4.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0014, "vega": 0.6714, "theta": -0.0986, "rho": -0.8781, "theo": 63.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.43, "last_trade_time": "2026-07-28T11:20:34", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "CRDO270716C00195000", "bid": 92.0, "bid_size": 144.0, "ask": 99.8, "ask_size": 160.0, "iv": 1.0581, "open_interest": 9.0, "volume": 1.0, "delta": 0.7473, "gamma": 0.0014, "vega": 0.6769, "theta": -0.092, "rho": 0.6313, "theo": 96.2954, "change": 5.05, "open": 95.75, "high": 95.75, "low": 95.75, "tick": "up", "last_trade_price": 95.75, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 5.56781, "prev_day_close": 90.7000007629394}, {"option": "CRDO270716P00195000", "bid": 63.8, "bid_size": 18.0, "ask": 70.0, "ask_size": 62.0, "iv": 1.073, "open_interest": 337.0, "volume": 1.0, "delta": -0.2553, "gamma": 0.0014, "vega": 0.6829, "theta": -0.1001, "rho": -0.9093, "theo": 66.2816, "change": 0.75, "open": 67.8, "high": 67.8, "low": 67.8, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-08-03T13:15:37", "percent_change": 1.11857, "prev_day_close": 67.0499992370606}, {"option": "CRDO270716C00200000", "bid": 90.0, "bid_size": 29.0, "ask": 97.7, "ask_size": 153.0, "iv": 1.0528, "open_interest": 52.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0014, "vega": 0.688, "theta": -0.0937, "rho": 0.6317, "theo": 94.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.0, "last_trade_time": "2026-07-29T13:11:55", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "CRDO270716P00200000", "bid": 65.8, "bid_size": 94.0, "ask": 73.0, "ask_size": 30.0, "iv": 1.0633, "open_interest": 7.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0015, "vega": 0.6939, "theta": -0.1014, "rho": -0.9402, "theo": 69.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.18, "last_trade_time": "2026-07-28T11:20:34", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "CRDO270716C00210000", "bid": 88.2, "bid_size": 17.0, "ask": 95.0, "ask_size": 4.0, "iv": 1.067, "open_interest": 51.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0015, "vega": 0.7088, "theta": -0.0971, "rho": 0.6323, "theo": 91.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.74, "last_trade_time": "2026-07-28T14:31:39", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "CRDO270716P00210000", "bid": 70.0, "bid_size": 16.0, "ask": 79.0, "ask_size": 13.0, "iv": 1.0444, "open_interest": 7.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0015, "vega": 0.7146, "theta": -0.104, "rho": -0.998, "theo": 75.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-06-25T13:38:40", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "CRDO270716C00220000", "bid": 84.0, "bid_size": 129.0, "ask": 89.9, "ask_size": 106.0, "iv": 1.0452, "open_interest": 133.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.0015, "vega": 0.7277, "theta": -0.1001, "rho": 0.6314, "theo": 87.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-07-30T14:03:25", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "CRDO270716P00220000", "bid": 79.0, "bid_size": 21.0, "ask": 85.0, "ask_size": 123.0, "iv": 1.0567, "open_interest": 23.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0016, "vega": 0.7333, "theta": -0.1062, "rho": -1.0563, "theo": 81.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-06-22T11:05:35", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "CRDO270716C00230000", "bid": 80.1, "bid_size": 128.0, "ask": 89.0, "ask_size": 200.0, "iv": 1.0527, "open_interest": 82.0, "volume": 1.0, "delta": 0.6928, "gamma": 0.0016, "vega": 0.7449, "theta": -0.1028, "rho": 0.6291, "theo": 84.614, "change": -0.35, "open": 78.4, "high": 78.4, "low": 78.4, "tick": "up", "last_trade_price": 78.4, "last_trade_time": "2026-08-03T10:56:21", "percent_change": -0.444444, "prev_day_close": 78.75}, {"option": "CRDO270716P00230000", "bid": 85.2, "bid_size": 54.0, "ask": 92.0, "ask_size": 14.0, "iv": 1.0545, "open_interest": 6.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0016, "vega": 0.7502, "theta": -0.1081, "rho": -1.1175, "theo": 88.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.3, "last_trade_time": "2026-07-28T09:52:25", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "CRDO270716C00240000", "bid": 77.0, "bid_size": 28.0, "ask": 83.8, "ask_size": 128.0, "iv": 1.035, "open_interest": 76.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0016, "vega": 0.7604, "theta": -0.1053, "rho": 0.6261, "theo": 81.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.8, "last_trade_time": "2026-07-29T13:57:52", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "CRDO270716P00240000", "bid": 91.5, "bid_size": 66.0, "ask": 99.0, "ask_size": 19.0, "iv": 1.051, "open_interest": 5.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0017, "vega": 0.7654, "theta": -0.1097, "rho": -1.1741, "theo": 95.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.66, "last_trade_time": "2026-07-28T09:52:25", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "CRDO270716C00250000", "bid": 76.1, "bid_size": 7.0, "ask": 82.0, "ask_size": 9.0, "iv": 1.0522, "open_interest": 84.0, "volume": 0.0, "delta": 0.6631, "gamma": 0.0016, "vega": 0.7743, "theta": -0.1075, "rho": 0.6229, "theo": 78.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.25, "last_trade_time": "2026-07-28T10:06:01", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "CRDO270716P00250000", "bid": 98.5, "bid_size": 4.0, "ask": 105.0, "ask_size": 9.0, "iv": 1.0435, "open_interest": 10.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0017, "vega": 0.7785, "theta": -0.1111, "rho": -1.2261, "theo": 102.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.4, "last_trade_time": "2026-07-16T09:50:30", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "CRDO270716C00260000", "bid": 72.0, "bid_size": 5.0, "ask": 79.3, "ask_size": 5.0, "iv": 1.0414, "open_interest": 36.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0016, "vega": 0.7867, "theta": -0.1095, "rho": 0.6189, "theo": 76.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-07-29T13:57:52", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "CRDO270716P00260000", "bid": 103.0, "bid_size": 9.0, "ask": 112.1, "ask_size": 8.0, "iv": 1.0262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0018, "vega": 0.7903, "theta": -0.1123, "rho": -1.2813, "theo": 109.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.61, "last_trade_time": "2026-06-22T13:57:09", "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "CRDO270716C00270000", "bid": 68.1, "bid_size": 26.0, "ask": 77.0, "ask_size": 6.0, "iv": 1.0332, "open_interest": 34.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.0017, "vega": 0.7976, "theta": -0.1112, "rho": 0.614, "theo": 73.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.47, "last_trade_time": "2026-07-20T11:52:23", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "CRDO270716P00270000", "bid": 111.0, "bid_size": 9.0, "ask": 120.0, "ask_size": 9.0, "iv": 1.0345, "open_interest": 1.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0018, "vega": 0.8003, "theta": -0.1133, "rho": -1.3359, "theo": 116.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.21, "last_trade_time": "2026-06-23T15:17:23", "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "CRDO270716C00280000", "bid": 67.0, "bid_size": 114.0, "ask": 74.9, "ask_size": 161.0, "iv": 1.0423, "open_interest": 19.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0017, "vega": 0.8072, "theta": -0.1127, "rho": 0.6083, "theo": 70.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-07-31T09:49:40", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "CRDO270716P00280000", "bid": 119.6, "bid_size": 6.0, "ask": 127.0, "ask_size": 9.0, "iv": 1.0393, "open_interest": 1.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.0018, "vega": 0.8091, "theta": -0.114, "rho": -1.3893, "theo": 123.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.96, "last_trade_time": "2026-06-17T12:24:19", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "CRDO270716C00290000", "bid": 64.2, "bid_size": 106.0, "ask": 70.3, "ask_size": 77.0, "iv": 1.0243, "open_interest": 11.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0017, "vega": 0.8156, "theta": -0.1141, "rho": 0.6026, "theo": 68.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.15, "last_trade_time": "2026-07-31T09:33:32", "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "CRDO270716P00290000", "bid": 125.0, "bid_size": 9.0, "ask": 134.0, "ask_size": 59.0, "iv": 1.0231, "open_interest": 1.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.0018, "vega": 0.8166, "theta": -0.1146, "rho": -1.4395, "theo": 130.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.33, "last_trade_time": "2026-06-25T13:37:31", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "CRDO270716C00300000", "bid": 63.3, "bid_size": 102.0, "ask": 69.0, "ask_size": 198.0, "iv": 1.0369, "open_interest": 87.0, "volume": 3.0, "delta": 0.5937, "gamma": 0.0017, "vega": 0.8228, "theta": -0.1152, "rho": 0.5968, "theo": 66.2655, "change": 1.45, "open": 60.04, "high": 62.95, "low": 60.04, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-08-03T13:15:37", "percent_change": 2.35772, "prev_day_close": 61.5}, {"option": "CRDO270716P00300000", "bid": 134.5, "bid_size": 49.0, "ask": 142.0, "ask_size": 9.0, "iv": 1.0369, "open_interest": 3.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0019, "vega": 0.8225, "theta": -0.115, "rho": -1.4814, "theo": 138.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-06-25T12:23:34", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "CRDO270716C00310000", "bid": 59.9, "bid_size": 190.0, "ask": 67.0, "ask_size": 188.0, "iv": 1.0289, "open_interest": 252.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0018, "vega": 0.829, "theta": -0.1162, "rho": 0.5907, "theo": 64.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.37, "last_trade_time": "2026-07-31T15:44:22", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "CRDO270716P00310000", "bid": 141.3, "bid_size": 56.0, "ask": 149.0, "ask_size": 51.0, "iv": 1.0269, "open_interest": 0.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0019, "vega": 0.8276, "theta": -0.1152, "rho": -1.5288, "theo": 145.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "CRDO270716C00320000", "bid": 57.0, "bid_size": 28.0, "ask": 66.0, "ask_size": 9.0, "iv": 1.029, "open_interest": 6.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0018, "vega": 0.8341, "theta": -0.117, "rho": 0.584, "theo": 61.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-07-28T15:11:32", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "CRDO270716P00320000", "bid": 150.0, "bid_size": 9.0, "ask": 157.0, "ask_size": 11.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0019, "vega": 0.8314, "theta": -0.1153, "rho": -1.5734, "theo": 153.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.650001525879}, {"option": "CRDO270716C00330000", "bid": 55.0, "bid_size": 25.0, "ask": 63.0, "ask_size": 171.0, "iv": 1.0215, "open_interest": 19.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0018, "vega": 0.838, "theta": -0.1176, "rho": 0.5768, "theo": 59.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.55, "last_trade_time": "2026-07-17T10:44:15", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "CRDO270716P00330000", "bid": 156.0, "bid_size": 52.0, "ask": 165.0, "ask_size": 9.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.0019, "vega": 0.8333, "theta": -0.1153, "rho": -1.623, "theo": 161.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.050003051758}, {"option": "CRDO270716C00340000", "bid": 54.0, "bid_size": 179.0, "ask": 61.4, "ask_size": 286.0, "iv": 1.0274, "open_interest": 150.0, "volume": 35.0, "delta": 0.5434, "gamma": 0.0018, "vega": 0.8411, "theta": -0.1182, "rho": 0.5694, "theo": 58.0661, "change": 3.4, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T14:44:22", "percent_change": 6.22711, "prev_day_close": 54.6000003814697}, {"option": "CRDO270716P00340000", "bid": 166.0, "bid_size": 23.0, "ask": 173.0, "ask_size": 13.0, "iv": 1.0345, "open_interest": 0.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.002, "vega": 0.8353, "theta": -0.115, "rho": -1.6607, "theo": 169.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "CRDO270716C00350000", "bid": 53.4, "bid_size": 100.0, "ask": 59.5, "ask_size": 215.0, "iv": 1.0329, "open_interest": 266.0, "volume": 1.0, "delta": 0.5315, "gamma": 0.0018, "vega": 0.8435, "theta": -0.1185, "rho": 0.5623, "theo": 56.2258, "change": -1.77, "open": 50.63, "high": 50.63, "low": 50.63, "tick": "up", "last_trade_price": 50.63, "last_trade_time": "2026-08-03T10:56:21", "percent_change": -3.37786, "prev_day_close": 52.3999996185303}, {"option": "CRDO270716P00350000", "bid": 172.0, "bid_size": 78.0, "ask": 181.0, "ask_size": 14.0, "iv": 1.0216, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.002, "vega": 0.836, "theta": -0.1147, "rho": -1.6965, "theo": 177.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "CRDO270716C00360000", "bid": 50.0, "bid_size": 132.0, "ask": 56.8, "ask_size": 164.0, "iv": 1.0163, "open_interest": 10.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0018, "vega": 0.8452, "theta": -0.1188, "rho": 0.5552, "theo": 54.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-07-17T13:39:28", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "CRDO270716P00360000", "bid": 182.2, "bid_size": 19.0, "ask": 189.0, "ask_size": 16.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.002, "vega": 0.8349, "theta": -0.1143, "rho": -1.7344, "theo": 185.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "CRDO270716C00370000", "bid": 48.0, "bid_size": 35.0, "ask": 55.1, "ask_size": 3.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0018, "vega": 0.8461, "theta": -0.119, "rho": 0.548, "theo": 52.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "CRDO270716P00370000", "bid": 188.0, "bid_size": 10.0, "ask": 197.0, "ask_size": 9.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.002, "vega": 0.8344, "theta": -0.1138, "rho": -1.7694, "theo": 193.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.699996948242}, {"option": "CRDO270716C00380000", "bid": 46.0, "bid_size": 29.0, "ask": 55.0, "ask_size": 3.0, "iv": 1.0187, "open_interest": 0.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0018, "vega": 0.8463, "theta": -0.119, "rho": 0.5405, "theo": 51.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CRDO270716P00380000", "bid": 198.0, "bid_size": 9.0, "ask": 206.0, "ask_size": 10.0, "iv": 1.0315, "open_interest": 0.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.002, "vega": 0.8324, "theta": -0.1131, "rho": -1.8049, "theo": 201.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "CRDO270716C00390000", "bid": 45.0, "bid_size": 33.0, "ask": 53.0, "ask_size": 13.0, "iv": 1.0182, "open_interest": 5.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0018, "vega": 0.8456, "theta": -0.119, "rho": 0.5326, "theo": 49.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-07-16T14:56:59", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "CRDO270716P00390000", "bid": 205.0, "bid_size": 4.0, "ask": 214.0, "ask_size": 10.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.002, "vega": 0.8293, "theta": -0.1124, "rho": -1.8384, "theo": 209.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "CRDO270716C00400000", "bid": 43.0, "bid_size": 25.0, "ask": 52.0, "ask_size": 9.0, "iv": 1.0171, "open_interest": 62.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.0018, "vega": 0.8444, "theta": -0.1188, "rho": 0.5247, "theo": 48.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-07-29T10:19:55", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "CRDO270716P00400000", "bid": 213.0, "bid_size": 17.0, "ask": 222.0, "ask_size": 10.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": -0.546, "gamma": 0.002, "vega": 0.8263, "theta": -0.1116, "rho": -1.8744, "theo": 218.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "CRDO270716C00410000", "bid": 44.1, "bid_size": 9.0, "ask": 51.0, "ask_size": 26.0, "iv": 1.0336, "open_interest": 1.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0018, "vega": 0.8427, "theta": -0.1186, "rho": 0.517, "theo": 46.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-06-23T11:19:04", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "CRDO270716P00410000", "bid": 222.0, "bid_size": 6.0, "ask": 230.1, "ask_size": 6.0, "iv": 1.0167, "open_interest": 0.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.002, "vega": 0.8218, "theta": -0.1107, "rho": -1.892, "theo": 226.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.099998474121}, {"option": "CRDO270716C00420000", "bid": 42.7, "bid_size": 6.0, "ask": 48.9, "ask_size": 12.0, "iv": 1.0282, "open_interest": 3.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0018, "vega": 0.8407, "theta": -0.1183, "rho": 0.5095, "theo": 45.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-07-16T14:53:37", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "CRDO270716P00420000", "bid": 230.0, "bid_size": 10.0, "ask": 239.0, "ask_size": 2.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.002, "vega": 0.8172, "theta": -0.1097, "rho": -1.9222, "theo": 234.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.0}, {"option": "CRDO270716C00430000", "bid": 41.5, "bid_size": 5.0, "ask": 48.0, "ask_size": 21.0, "iv": 1.0306, "open_interest": 0.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0018, "vega": 0.8383, "theta": -0.1179, "rho": 0.5022, "theo": 43.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "CRDO270716P00430000", "bid": 240.0, "bid_size": 7.0, "ask": 248.0, "ask_size": 9.0, "iv": 1.0266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.002, "vega": 0.811, "theta": -0.1086, "rho": -1.9451, "theo": 243.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "CRDO270716C00440000", "bid": 40.2, "bid_size": 9.0, "ask": 47.0, "ask_size": 22.0, "iv": 1.0312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0018, "vega": 0.8354, "theta": -0.1175, "rho": 0.4948, "theo": 42.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "CRDO270716P00440000", "bid": 248.6, "bid_size": 6.0, "ask": 256.2, "ask_size": 5.0, "iv": 1.0234, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.002, "vega": 0.8056, "theta": -0.1075, "rho": -1.9656, "theo": 252.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.199996948242}, {"option": "CRDO270716C00450000", "bid": 38.8, "bid_size": 9.0, "ask": 46.0, "ask_size": 21.0, "iv": 1.0307, "open_interest": 16.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0018, "vega": 0.832, "theta": -0.117, "rho": 0.4873, "theo": 41.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-07-27T12:34:04", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "CRDO270716P00450000", "bid": 257.3, "bid_size": 6.0, "ask": 266.0, "ask_size": 9.0, "iv": 1.0302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.002, "vega": 0.799, "theta": -0.1064, "rho": -1.9883, "theo": 260.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.100006103516}, {"option": "CRDO271015C00090000", "bid": 148.0, "bid_size": 7.0, "ask": 156.0, "ask_size": 13.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0006, "vega": 0.3674, "theta": -0.0286, "rho": 0.5779, "theo": 151.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "CRDO271015P00090000", "bid": 14.9, "bid_size": 93.0, "ask": 23.0, "ask_size": 71.0, "iv": 1.1095, "open_interest": 31.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0006, "vega": 0.3718, "theta": -0.0457, "rho": -0.388, "theo": 18.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-07-28T09:46:04", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CRDO271015C00095000", "bid": 145.0, "bid_size": 7.0, "ask": 152.0, "ask_size": 5.0, "iv": 1.0978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0006, "vega": 0.39, "theta": -0.0317, "rho": 0.5933, "theo": 148.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "CRDO271015P00095000", "bid": 17.2, "bid_size": 82.0, "ask": 25.0, "ask_size": 74.0, "iv": 1.1101, "open_interest": 1.0, "volume": 5.0, "delta": -0.0914, "gamma": 0.0006, "vega": 0.3946, "theta": -0.0482, "rho": -0.4217, "theo": 20.9533, "change": 0.2, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-03T14:24:33", "percent_change": 1.0, "prev_day_close": 20.0}, {"option": "CRDO271015C00100000", "bid": 142.0, "bid_size": 8.0, "ask": 150.0, "ask_size": 7.0, "iv": 1.0997, "open_interest": 1.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0006, "vega": 0.4121, "theta": -0.0346, "rho": 0.6076, "theo": 146.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.63, "last_trade_time": "2026-05-22T09:37:36", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "CRDO271015P00100000", "bid": 19.0, "bid_size": 83.0, "ask": 27.0, "ask_size": 65.0, "iv": 1.1026, "open_interest": 12.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0007, "vega": 0.4173, "theta": -0.0508, "rho": -0.4565, "theo": 22.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-07-28T13:40:21", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CRDO271015C00105000", "bid": 139.0, "bid_size": 4.0, "ask": 149.0, "ask_size": 4.0, "iv": 1.0996, "open_interest": 3.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0007, "vega": 0.4336, "theta": -0.0375, "rho": 0.6212, "theo": 143.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-05-12T09:37:18", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "CRDO271015P00105000", "bid": 20.0, "bid_size": 36.0, "ask": 30.0, "ask_size": 41.0, "iv": 1.0962, "open_interest": 1.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0007, "vega": 0.4389, "theta": -0.0532, "rho": -0.4919, "theo": 25.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.43, "last_trade_time": "2026-05-12T14:45:39", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "CRDO271015C00110000", "bid": 136.0, "bid_size": 7.0, "ask": 145.0, "ask_size": 4.0, "iv": 1.0979, "open_interest": 3.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0007, "vega": 0.4546, "theta": -0.0403, "rho": 0.6337, "theo": 140.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-06-09T14:19:46", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "CRDO271015P00110000", "bid": 22.0, "bid_size": 40.0, "ask": 32.0, "ask_size": 49.0, "iv": 1.0889, "open_interest": 1.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0007, "vega": 0.4601, "theta": -0.0556, "rho": -0.5271, "theo": 27.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-06-22T09:43:24", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "CRDO271015C00115000", "bid": 134.0, "bid_size": 14.0, "ask": 143.0, "ask_size": 17.0, "iv": 1.0948, "open_interest": 15.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0008, "vega": 0.4751, "theta": -0.043, "rho": 0.6453, "theo": 138.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.0, "last_trade_time": "2026-05-12T09:42:06", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "CRDO271015P00115000", "bid": 26.6, "bid_size": 4.0, "ask": 34.0, "ask_size": 40.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0008, "vega": 0.4813, "theta": -0.0579, "rho": -0.5619, "theo": 29.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "CRDO271015C00120000", "bid": 132.0, "bid_size": 7.0, "ask": 140.0, "ask_size": 5.0, "iv": 1.0906, "open_interest": 8.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0008, "vega": 0.4952, "theta": -0.0456, "rho": 0.6558, "theo": 135.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-07-28T15:57:04", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "CRDO271015P00120000", "bid": 27.0, "bid_size": 26.0, "ask": 36.0, "ask_size": 41.0, "iv": 1.0816, "open_interest": 2.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0008, "vega": 0.5017, "theta": -0.0601, "rho": -0.5986, "theo": 31.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-07-28T14:17:43", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "CRDO271015C00125000", "bid": 129.0, "bid_size": 14.0, "ask": 137.0, "ask_size": 4.0, "iv": 1.0758, "open_interest": 15.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0008, "vega": 0.5148, "theta": -0.0482, "rho": 0.6654, "theo": 133.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.86, "last_trade_time": "2026-05-12T15:43:53", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "CRDO271015P00125000", "bid": 30.5, "bid_size": 12.0, "ask": 39.0, "ask_size": 53.0, "iv": 1.0956, "open_interest": 5.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0008, "vega": 0.5217, "theta": -0.0623, "rho": -0.6347, "theo": 34.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.49, "last_trade_time": "2026-06-10T14:49:18", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "CRDO271015C00130000", "bid": 127.0, "bid_size": 6.0, "ask": 136.0, "ask_size": 5.0, "iv": 1.0889, "open_interest": 2.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0008, "vega": 0.5338, "theta": -0.0507, "rho": 0.6743, "theo": 131.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.95, "last_trade_time": "2026-07-10T15:51:12", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "CRDO271015P00130000", "bid": 32.0, "bid_size": 28.0, "ask": 41.0, "ask_size": 45.0, "iv": 1.0796, "open_interest": 2.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0009, "vega": 0.5407, "theta": -0.0644, "rho": -0.6714, "theo": 36.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.68, "last_trade_time": "2026-07-30T11:37:51", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "CRDO271015C00135000", "bid": 125.0, "bid_size": 1.0, "ask": 133.0, "ask_size": 4.0, "iv": 1.0819, "open_interest": 12.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0009, "vega": 0.5521, "theta": -0.0531, "rho": 0.6828, "theo": 128.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-05-29T13:51:11", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "CRDO271015P00135000", "bid": 34.0, "bid_size": 21.0, "ask": 44.0, "ask_size": 25.0, "iv": 1.0769, "open_interest": 4.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0009, "vega": 0.5592, "theta": -0.0664, "rho": -0.7079, "theo": 39.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-06-12T11:40:56", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CRDO271015C00140000", "bid": 122.0, "bid_size": 17.0, "ask": 131.0, "ask_size": 4.0, "iv": 1.0743, "open_interest": 12.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0009, "vega": 0.5699, "theta": -0.0554, "rho": 0.6906, "theo": 126.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.97, "last_trade_time": "2026-06-08T10:52:40", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "CRDO271015P00140000", "bid": 37.0, "bid_size": 12.0, "ask": 46.0, "ask_size": 33.0, "iv": 1.0734, "open_interest": 2.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.001, "vega": 0.5774, "theta": -0.0683, "rho": -0.7442, "theo": 41.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.28, "last_trade_time": "2026-05-26T12:23:55", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CRDO271015C00145000", "bid": 120.0, "bid_size": 4.0, "ask": 129.0, "ask_size": 4.0, "iv": 1.0748, "open_interest": 6.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.001, "vega": 0.5872, "theta": -0.0576, "rho": 0.6975, "theo": 124.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-05-26T10:00:17", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "CRDO271015P00145000", "bid": 41.9, "bid_size": 2.0, "ask": 49.0, "ask_size": 30.0, "iv": 1.0935, "open_interest": 2.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.001, "vega": 0.5949, "theta": -0.0701, "rho": -0.7827, "theo": 44.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-07-20T10:06:12", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "CRDO271015C00150000", "bid": 118.0, "bid_size": 9.0, "ask": 127.0, "ask_size": 5.0, "iv": 1.0743, "open_interest": 8.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.001, "vega": 0.6041, "theta": -0.0598, "rho": 0.7037, "theo": 122.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.99, "last_trade_time": "2026-06-18T13:37:32", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "CRDO271015P00150000", "bid": 42.0, "bid_size": 18.0, "ask": 51.0, "ask_size": 32.0, "iv": 1.0642, "open_interest": 59.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.001, "vega": 0.612, "theta": -0.0719, "rho": -0.8191, "theo": 47.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-06-30T10:45:44", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "CRDO271015C00155000", "bid": 116.0, "bid_size": 4.0, "ask": 125.0, "ask_size": 4.0, "iv": 1.073, "open_interest": 1.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.001, "vega": 0.6205, "theta": -0.0619, "rho": 0.7091, "theo": 120.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.94, "last_trade_time": "2026-07-17T13:17:10", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "CRDO271015P00155000", "bid": 46.2, "bid_size": 5.0, "ask": 54.0, "ask_size": 32.0, "iv": 1.0761, "open_interest": 6.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.001, "vega": 0.6287, "theta": -0.0736, "rho": -0.855, "theo": 49.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.82, "last_trade_time": "2026-06-16T09:30:05", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "CRDO271015C00160000", "bid": 114.0, "bid_size": 21.0, "ask": 123.0, "ask_size": 3.0, "iv": 1.071, "open_interest": 18.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.001, "vega": 0.6362, "theta": -0.0639, "rho": 0.7142, "theo": 118.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-07-23T09:56:13", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "CRDO271015P00160000", "bid": 49.2, "bid_size": 5.0, "ask": 57.0, "ask_size": 31.0, "iv": 1.0772, "open_interest": 16.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0011, "vega": 0.6445, "theta": -0.0753, "rho": -0.8922, "theo": 52.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-07-21T11:46:04", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "CRDO271015C00165000", "bid": 112.2, "bid_size": 71.0, "ask": 119.0, "ask_size": 8.0, "iv": 1.0545, "open_interest": 2.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0011, "vega": 0.6514, "theta": -0.0659, "rho": 0.719, "theo": 116.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.75, "last_trade_time": "2026-07-31T12:50:14", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "CRDO271015P00165000", "bid": 50.0, "bid_size": 18.0, "ask": 59.2, "ask_size": 12.0, "iv": 1.0549, "open_interest": 7.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0011, "vega": 0.6598, "theta": -0.0769, "rho": -0.9292, "theo": 55.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-06-22T15:54:25", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "CRDO271015C00170000", "bid": 110.0, "bid_size": 6.0, "ask": 119.0, "ask_size": 73.0, "iv": 1.0651, "open_interest": 2.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0011, "vega": 0.6661, "theta": -0.0678, "rho": 0.7234, "theo": 114.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.09, "last_trade_time": "2026-07-31T09:35:09", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "CRDO271015P00170000", "bid": 53.0, "bid_size": 18.0, "ask": 62.0, "ask_size": 19.0, "iv": 1.0536, "open_interest": 2.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0011, "vega": 0.6745, "theta": -0.0784, "rho": -0.9674, "theo": 58.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.32, "last_trade_time": "2026-07-28T10:48:07", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "CRDO271015C00175000", "bid": 108.0, "bid_size": 18.0, "ask": 117.0, "ask_size": 4.0, "iv": 1.0613, "open_interest": 14.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0011, "vega": 0.6803, "theta": -0.0696, "rho": 0.7274, "theo": 112.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.44, "last_trade_time": "2026-07-29T15:37:33", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "CRDO271015P00175000", "bid": 56.0, "bid_size": 18.0, "ask": 65.0, "ask_size": 32.0, "iv": 1.0531, "open_interest": 1.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0012, "vega": 0.6891, "theta": -0.0798, "rho": -1.003, "theo": 61.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-05-28T11:18:47", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "CRDO271015C00180000", "bid": 106.0, "bid_size": 18.0, "ask": 115.0, "ask_size": 9.0, "iv": 1.0571, "open_interest": 14.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0011, "vega": 0.694, "theta": -0.0714, "rho": 0.7307, "theo": 110.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-07-17T14:20:13", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "CRDO271015P00180000", "bid": 59.0, "bid_size": 17.0, "ask": 68.0, "ask_size": 34.0, "iv": 1.0519, "open_interest": 4.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0012, "vega": 0.7027, "theta": -0.0812, "rho": -1.0396, "theo": 64.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.07, "last_trade_time": "2026-07-30T11:37:51", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "CRDO271015C00185000", "bid": 104.0, "bid_size": 9.0, "ask": 113.0, "ask_size": 6.0, "iv": 1.0524, "open_interest": 8.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0012, "vega": 0.7072, "theta": -0.073, "rho": 0.7334, "theo": 108.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.01, "last_trade_time": "2026-07-27T11:23:33", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "CRDO271015P00185000", "bid": 62.0, "bid_size": 12.0, "ask": 71.0, "ask_size": 40.0, "iv": 1.0502, "open_interest": 2.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0012, "vega": 0.7161, "theta": -0.0826, "rho": -1.0757, "theo": 67.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.84, "last_trade_time": "2026-06-15T09:30:10", "percent_change": 0.0, "prev_day_close": 67.8500003814697}, {"option": "CRDO271015C00190000", "bid": 102.9, "bid_size": 6.0, "ask": 111.0, "ask_size": 3.0, "iv": 1.0536, "open_interest": 6.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0012, "vega": 0.72, "theta": -0.0747, "rho": 0.7356, "theo": 107.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.99, "last_trade_time": "2026-07-27T14:11:28", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "CRDO271015P00190000", "bid": 65.0, "bid_size": 9.0, "ask": 74.0, "ask_size": 27.0, "iv": 1.0479, "open_interest": 2.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0012, "vega": 0.729, "theta": -0.0838, "rho": -1.1109, "theo": 70.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.67, "last_trade_time": "2026-07-17T11:37:32", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "CRDO271015C00195000", "bid": 101.0, "bid_size": 4.0, "ask": 109.0, "ask_size": 4.0, "iv": 1.0487, "open_interest": 20.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0012, "vega": 0.7324, "theta": -0.0762, "rho": 0.7376, "theo": 105.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.14, "last_trade_time": "2026-07-28T13:34:34", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "CRDO271015P00195000", "bid": 68.0, "bid_size": 12.0, "ask": 77.0, "ask_size": 34.0, "iv": 1.0451, "open_interest": 8.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0013, "vega": 0.7412, "theta": -0.085, "rho": -1.1474, "theo": 73.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-07-09T14:30:05", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "CRDO271015C00200000", "bid": 99.6, "bid_size": 114.0, "ask": 107.0, "ask_size": 120.0, "iv": 1.0468, "open_interest": 47.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0012, "vega": 0.7442, "theta": -0.0777, "rho": 0.7394, "theo": 103.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.26, "last_trade_time": "2026-07-29T14:00:09", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "CRDO271015P00200000", "bid": 73.4, "bid_size": 47.0, "ask": 80.0, "ask_size": 141.0, "iv": 1.0578, "open_interest": 8.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0013, "vega": 0.753, "theta": -0.0862, "rho": -1.1836, "theo": 76.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.49, "last_trade_time": "2026-07-31T13:41:21", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "CRDO271015C00210000", "bid": 96.0, "bid_size": 38.0, "ask": 105.0, "ask_size": 77.0, "iv": 1.0496, "open_interest": 38.0, "volume": 1.0, "delta": 0.7461, "gamma": 0.0013, "vega": 0.7665, "theta": -0.0806, "rho": 0.7425, "theo": 100.5928, "change": 6.05, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-03T15:28:21", "percent_change": 6.43959, "prev_day_close": 93.9500007629394}, {"option": "CRDO271015P00210000", "bid": 78.0, "bid_size": 96.0, "ask": 86.0, "ask_size": 136.0, "iv": 1.0407, "open_interest": 2.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.0013, "vega": 0.7752, "theta": -0.0883, "rho": -1.2564, "theo": 82.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-07-29T15:09:18", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "CRDO271015C00220000", "bid": 94.9, "bid_size": 23.0, "ask": 100.0, "ask_size": 74.0, "iv": 1.0473, "open_interest": 24.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0013, "vega": 0.7871, "theta": -0.0832, "rho": 0.7442, "theo": 97.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.18, "last_trade_time": "2026-07-29T15:47:55", "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "CRDO271015P00220000", "bid": 84.0, "bid_size": 100.0, "ask": 93.0, "ask_size": 22.0, "iv": 1.0377, "open_interest": 3.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0014, "vega": 0.7956, "theta": -0.0902, "rho": -1.325, "theo": 89.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.13, "last_trade_time": "2026-07-22T10:42:49", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "CRDO271015C00230000", "bid": 90.0, "bid_size": 77.0, "ask": 98.0, "ask_size": 42.0, "iv": 1.0386, "open_interest": 9.0, "volume": 4.0, "delta": 0.7194, "gamma": 0.0013, "vega": 0.8062, "theta": -0.0856, "rho": 0.7443, "theo": 94.5432, "change": 1.0, "open": 87.86, "high": 90.5, "low": 87.86, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-08-03T12:33:38", "percent_change": 1.11732, "prev_day_close": 89.5}, {"option": "CRDO271015P00230000", "bid": 92.8, "bid_size": 28.0, "ask": 100.0, "ask_size": 14.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0014, "vega": 0.8142, "theta": -0.092, "rho": -1.3902, "theo": 95.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "CRDO271015C00240000", "bid": 87.0, "bid_size": 89.0, "ask": 94.3, "ask_size": 84.0, "iv": 1.03, "open_interest": 35.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0014, "vega": 0.8236, "theta": -0.0878, "rho": 0.7435, "theo": 91.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.99, "last_trade_time": "2026-07-23T10:56:32", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "CRDO271015P00240000", "bid": 97.0, "bid_size": 18.0, "ask": 106.0, "ask_size": 83.0, "iv": 1.0271, "open_interest": 3.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0015, "vega": 0.8313, "theta": -0.0935, "rho": -1.4574, "theo": 102.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.43, "last_trade_time": "2026-07-17T10:57:25", "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "CRDO271015C00250000", "bid": 84.0, "bid_size": 22.0, "ask": 93.0, "ask_size": 6.0, "iv": 1.0346, "open_interest": 24.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0014, "vega": 0.8397, "theta": -0.0898, "rho": 0.7423, "theo": 88.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.65, "last_trade_time": "2026-07-27T11:13:36", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "CRDO271015P00250000", "bid": 106.4, "bid_size": 4.0, "ask": 114.0, "ask_size": 9.0, "iv": 1.0458, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0015, "vega": 0.8466, "theta": -0.0948, "rho": -1.5221, "theo": 109.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.849998474121}, {"option": "CRDO271015C00260000", "bid": 81.0, "bid_size": 25.0, "ask": 90.0, "ask_size": 4.0, "iv": 1.0278, "open_interest": 24.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.0014, "vega": 0.8543, "theta": -0.0916, "rho": 0.7407, "theo": 86.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.8, "last_trade_time": "2026-07-20T13:21:47", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "CRDO271015P00260000", "bid": 111.1, "bid_size": 6.0, "ask": 121.0, "ask_size": 15.0, "iv": 1.0295, "open_interest": 1.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.0015, "vega": 0.8604, "theta": -0.096, "rho": -1.5852, "theo": 116.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.06, "last_trade_time": "2026-07-17T10:57:25", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "CRDO271015C00270000", "bid": 81.4, "bid_size": 6.0, "ask": 88.0, "ask_size": 9.0, "iv": 1.0454, "open_interest": 21.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0014, "vega": 0.8677, "theta": -0.0933, "rho": 0.7382, "theo": 83.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.15, "last_trade_time": "2026-07-28T12:17:10", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "CRDO271015P00270000", "bid": 119.0, "bid_size": 9.0, "ask": 128.0, "ask_size": 19.0, "iv": 1.0307, "open_interest": 0.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0016, "vega": 0.8732, "theta": -0.0971, "rho": -1.6538, "theo": 123.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.950000762939}, {"option": "CRDO271015C00280000", "bid": 76.0, "bid_size": 12.0, "ask": 85.0, "ask_size": 6.0, "iv": 1.0228, "open_interest": 8.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0015, "vega": 0.8797, "theta": -0.0948, "rho": 0.7347, "theo": 81.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-07-29T09:51:13", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "CRDO271015P00280000", "bid": 126.0, "bid_size": 11.0, "ask": 135.0, "ask_size": 14.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0016, "vega": 0.8841, "theta": -0.098, "rho": -1.7086, "theo": 131.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "CRDO271015C00290000", "bid": 75.0, "bid_size": 109.0, "ask": 80.6, "ask_size": 7.0, "iv": 1.0166, "open_interest": 12.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.0015, "vega": 0.8906, "theta": -0.0962, "rho": 0.7305, "theo": 79.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.91, "last_trade_time": "2026-07-31T11:03:35", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "CRDO271015P00290000", "bid": 133.0, "bid_size": 9.0, "ask": 142.0, "ask_size": 8.0, "iv": 1.0195, "open_interest": 0.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0016, "vega": 0.8936, "theta": -0.0987, "rho": -1.7687, "theo": 138.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "CRDO271015C00300000", "bid": 72.0, "bid_size": 20.0, "ask": 81.0, "ask_size": 20.0, "iv": 1.0251, "open_interest": 29.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0015, "vega": 0.9004, "theta": -0.0974, "rho": 0.7261, "theo": 76.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-07-29T15:05:05", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "CRDO271015P00300000", "bid": 140.0, "bid_size": 13.0, "ask": 150.0, "ask_size": 9.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0017, "vega": 0.9024, "theta": -0.0993, "rho": -1.8255, "theo": 146.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "CRDO271015C00310000", "bid": 70.0, "bid_size": 4.0, "ask": 76.7, "ask_size": 1.0, "iv": 1.0122, "open_interest": 20.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0015, "vega": 0.9092, "theta": -0.0985, "rho": 0.7218, "theo": 74.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.39, "last_trade_time": "2026-07-29T11:42:00", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "CRDO271015P00310000", "bid": 148.0, "bid_size": 19.0, "ask": 157.0, "ask_size": 11.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0017, "vega": 0.9098, "theta": -0.0998, "rho": -1.878, "theo": 153.6895, "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": 155.5}, {"option": "CRDO271015C00320000", "bid": 68.0, "bid_size": 91.0, "ask": 77.0, "ask_size": 12.0, "iv": 1.0237, "open_interest": 10.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0016, "vega": 0.9171, "theta": -0.0995, "rho": 0.7172, "theo": 72.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.17, "last_trade_time": "2026-07-31T09:37:45", "percent_change": 0.0, "prev_day_close": 66.3999996185303}, {"option": "CRDO271015P00320000", "bid": 156.0, "bid_size": 9.0, "ask": 165.0, "ask_size": 9.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0017, "vega": 0.916, "theta": -0.1002, "rho": -1.9314, "theo": 161.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.550003051758}, {"option": "CRDO271015C00330000", "bid": 65.5, "bid_size": 20.0, "ask": 74.0, "ask_size": 6.0, "iv": 1.0137, "open_interest": 8.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0016, "vega": 0.924, "theta": -0.1003, "rho": 0.712, "theo": 70.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.22, "last_trade_time": "2026-07-28T11:02:11", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "CRDO271015P00330000", "bid": 164.0, "bid_size": 7.0, "ask": 173.0, "ask_size": 14.0, "iv": 1.0188, "open_interest": 0.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0017, "vega": 0.9218, "theta": -0.1005, "rho": -1.99, "theo": 169.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "CRDO271015C00340000", "bid": 64.0, "bid_size": 94.0, "ask": 70.3, "ask_size": 15.0, "iv": 1.0048, "open_interest": 31.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0016, "vega": 0.93, "theta": -0.1011, "rho": 0.7062, "theo": 68.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-07-16T13:44:21", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "CRDO271015P00340000", "bid": 173.5, "bid_size": 40.0, "ask": 180.1, "ask_size": 51.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0018, "vega": 0.926, "theta": -0.1007, "rho": -2.0355, "theo": 176.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.800003051758}, {"option": "CRDO271015C00350000", "bid": 62.0, "bid_size": 38.0, "ask": 69.1, "ask_size": 147.0, "iv": 1.0058, "open_interest": 6.0, "volume": 1.0, "delta": 0.5779, "gamma": 0.0016, "vega": 0.9351, "theta": -0.1017, "rho": 0.7, "theo": 67.0906, "change": -6.5, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-08-03T09:56:19", "percent_change": -10.4, "prev_day_close": 62.5}, {"option": "CRDO271015P00350000", "bid": 182.1, "bid_size": 16.0, "ask": 188.0, "ask_size": 62.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0018, "vega": 0.9283, "theta": -0.1007, "rho": -2.0855, "theo": 184.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.800003051758}, {"option": "CRDO271015C00360000", "bid": 61.0, "bid_size": 101.0, "ask": 68.0, "ask_size": 147.0, "iv": 1.012, "open_interest": 10.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0016, "vega": 0.9394, "theta": -0.1023, "rho": 0.6936, "theo": 65.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-07-17T10:27:26", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "CRDO271015P00360000", "bid": 189.7, "bid_size": 20.0, "ask": 193.5, "ask_size": 8.0, "iv": 1.0078, "open_interest": 5.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0018, "vega": 0.9314, "theta": -0.1007, "rho": -2.1298, "theo": 192.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.71, "last_trade_time": "2026-06-09T10:13:48", "percent_change": 0.0, "prev_day_close": 194.949996948242}, {"option": "CRDO271015C00370000", "bid": 59.0, "bid_size": 9.0, "ask": 67.0, "ask_size": 9.0, "iv": 1.0128, "open_interest": 2.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0016, "vega": 0.9431, "theta": -0.1028, "rho": 0.6875, "theo": 63.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-07-16T13:44:21", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "CRDO271015P00370000", "bid": 196.7, "bid_size": 4.0, "ask": 204.2, "ask_size": 4.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": -0.4672, "gamma": 0.0018, "vega": 0.9322, "theta": -0.1005, "rho": -2.1695, "theo": 200.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "CRDO271015C00380000", "bid": 57.0, "bid_size": 21.0, "ask": 66.0, "ask_size": 12.0, "iv": 1.013, "open_interest": 1.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.0016, "vega": 0.9462, "theta": -0.1032, "rho": 0.6814, "theo": 61.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-07-17T15:59:15", "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "CRDO271015P00380000", "bid": 204.0, "bid_size": 9.0, "ask": 213.0, "ask_size": 8.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.0018, "vega": 0.9331, "theta": -0.1003, "rho": -2.2113, "theo": 208.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "CRDO271015C00390000", "bid": 55.0, "bid_size": 19.0, "ask": 64.0, "ask_size": 26.0, "iv": 1.0073, "open_interest": 0.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0016, "vega": 0.9488, "theta": -0.1035, "rho": 0.6752, "theo": 60.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "CRDO271015P00390000", "bid": 213.0, "bid_size": 11.0, "ask": 222.0, "ask_size": 19.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0018, "vega": 0.9325, "theta": -0.1001, "rho": -2.2478, "theo": 217.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2026-06-22T09:31:39", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "CRDO271015C00400000", "bid": 56.8, "bid_size": 9.0, "ask": 63.0, "ask_size": 33.0, "iv": 1.0264, "open_interest": 30.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0016, "vega": 0.9506, "theta": -0.1037, "rho": 0.6687, "theo": 58.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.12, "last_trade_time": "2026-07-07T13:03:01", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "CRDO271015P00400000", "bid": 222.1, "bid_size": 6.0, "ask": 229.0, "ask_size": 5.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0019, "vega": 0.932, "theta": -0.0999, "rho": -2.2952, "theo": 225.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.550003051758}, {"option": "CRDO271015C00410000", "bid": 52.4, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.0016, "vega": 0.9518, "theta": -0.1039, "rho": 0.6619, "theo": 57.4002, "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": 54.6499996185303}, {"option": "CRDO271015P00410000", "bid": 230.8, "bid_size": 7.0, "ask": 239.0, "ask_size": 17.0, "iv": 1.0271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5109, "gamma": 0.0019, "vega": 0.9307, "theta": -0.0996, "rho": -2.3348, "theo": 233.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.75}, {"option": "CRDO271015C00420000", "bid": 54.0, "bid_size": 3.0, "ask": 60.0, "ask_size": 17.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": 0.51, "gamma": 0.0016, "vega": 0.9524, "theta": -0.104, "rho": 0.6547, "theo": 55.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "CRDO271015P00420000", "bid": 238.0, "bid_size": 4.0, "ask": 247.0, "ask_size": 9.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0019, "vega": 0.9292, "theta": -0.0992, "rho": -2.3697, "theo": 242.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.5}, {"option": "CRDO271015C00430000", "bid": 52.7, "bid_size": 3.0, "ask": 59.0, "ask_size": 9.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0016, "vega": 0.9524, "theta": -0.104, "rho": 0.6475, "theo": 54.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "CRDO271015P00430000", "bid": 247.7, "bid_size": 11.0, "ask": 256.0, "ask_size": 10.0, "iv": 1.0267, "open_interest": 0.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0019, "vega": 0.9255, "theta": -0.0987, "rho": -2.4048, "theo": 250.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.849998474121}, {"option": "CRDO271015C00440000", "bid": 49.0, "bid_size": 28.0, "ask": 58.0, "ask_size": 25.0, "iv": 1.0136, "open_interest": 1.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.0016, "vega": 0.952, "theta": -0.104, "rho": 0.6405, "theo": 53.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-07-28T11:19:44", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "CRDO271015P00440000", "bid": 256.3, "bid_size": 4.0, "ask": 264.0, "ask_size": 18.0, "iv": 1.0238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0019, "vega": 0.922, "theta": -0.0981, "rho": -2.4305, "theo": 258.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.649993896484}, {"option": "CRDO271015C00450000", "bid": 50.2, "bid_size": 3.0, "ask": 56.0, "ask_size": 13.0, "iv": 1.0219, "open_interest": 22.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0016, "vega": 0.9514, "theta": -0.1039, "rho": 0.6336, "theo": 51.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-07-29T14:02:40", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "CRDO271015P00450000", "bid": 264.9, "bid_size": 6.0, "ask": 272.0, "ask_size": 4.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0019, "vega": 0.9173, "theta": -0.0974, "rho": -2.4489, "theo": 267.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "CRDO280121C00050000", "bid": 175.0, "bid_size": 20.0, "ask": 183.0, "ask_size": 147.0, "iv": 1.121, "open_interest": 188.0, "volume": 9.0, "delta": 0.9651, "gamma": 0.0003, "vega": 0.2052, "theta": 0.0, "rho": 0.4615, "theo": 179.1429, "change": 5.0, "open": 176.0, "high": 176.0, "low": 176.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-08-03T13:35:35", "percent_change": 2.92398, "prev_day_close": 171.0}, {"option": "CRDO280121P00050000", "bid": 4.8, "bid_size": 137.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.0603, "open_interest": 169.0, "volume": 1.0, "delta": -0.0354, "gamma": 0.0003, "vega": 0.2079, "theta": -0.0211, "rho": -0.203, "theo": 7.7639, "change": 2.0, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T09:38:48", "percent_change": 34.4828, "prev_day_close": 5.80000019073486}, {"option": "CRDO280121C00055000", "bid": 172.0, "bid_size": 17.0, "ask": 180.0, "ask_size": 10.0, "iv": 1.1251, "open_interest": 29.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0003, "vega": 0.2313, "theta": -0.0021, "rho": 0.4914, "theo": 175.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.7, "last_trade_time": "2026-07-23T10:06:22", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "CRDO280121P00055000", "bid": 5.0, "bid_size": 155.0, "ask": 10.0, "ask_size": 81.0, "iv": 1.0455, "open_interest": 112.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0003, "vega": 0.2347, "theta": -0.0236, "rho": -0.2365, "theo": 9.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-07-29T15:17:37", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRDO280121C00060000", "bid": 169.0, "bid_size": 16.0, "ask": 177.0, "ask_size": 16.0, "iv": 1.1238, "open_interest": 70.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0003, "vega": 0.2571, "theta": -0.0051, "rho": 0.5193, "theo": 172.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.8, "last_trade_time": "2026-07-17T09:30:39", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "CRDO280121P00060000", "bid": 5.0, "bid_size": 185.0, "ask": 15.0, "ask_size": 106.0, "iv": 1.0847, "open_interest": 211.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0003, "vega": 0.2605, "theta": -0.0261, "rho": -0.2713, "theo": 10.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-07-29T10:25:56", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CRDO280121C00065000", "bid": 166.0, "bid_size": 26.0, "ask": 174.0, "ask_size": 12.0, "iv": 1.1189, "open_interest": 64.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0004, "vega": 0.2826, "theta": -0.008, "rho": 0.5455, "theo": 169.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.7, "last_trade_time": "2026-05-01T10:36:05", "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "CRDO280121P00065000", "bid": 7.0, "bid_size": 45.0, "ask": 17.0, "ask_size": 45.0, "iv": 1.0942, "open_interest": 15.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0004, "vega": 0.2868, "theta": -0.0286, "rho": -0.3076, "theo": 12.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-06-25T15:58:54", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CRDO280121C00070000", "bid": 162.0, "bid_size": 7.0, "ask": 172.0, "ask_size": 4.0, "iv": 1.1116, "open_interest": 119.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0004, "vega": 0.3082, "theta": -0.0109, "rho": 0.5696, "theo": 166.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-07-29T09:35:00", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "CRDO280121P00070000", "bid": 11.0, "bid_size": 42.0, "ask": 16.5, "ask_size": 72.0, "iv": 1.0905, "open_interest": 87.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0004, "vega": 0.3128, "theta": -0.031, "rho": -0.3452, "theo": 14.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-17T14:31:49", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CRDO280121C00075000", "bid": 160.0, "bid_size": 16.0, "ask": 168.0, "ask_size": 5.0, "iv": 1.1024, "open_interest": 38.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0004, "vega": 0.3332, "theta": -0.0137, "rho": 0.592, "theo": 163.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-07-29T10:37:29", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "CRDO280121P00075000", "bid": 13.4, "bid_size": 78.0, "ask": 17.6, "ask_size": 45.0, "iv": 1.0844, "open_interest": 136.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0004, "vega": 0.3381, "theta": -0.0333, "rho": -0.3835, "theo": 16.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-07-31T09:30:53", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CRDO280121C00080000", "bid": 157.0, "bid_size": 28.0, "ask": 165.0, "ask_size": 6.0, "iv": 1.092, "open_interest": 127.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0005, "vega": 0.3577, "theta": -0.0165, "rho": 0.6132, "theo": 161.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2026-07-29T10:16:03", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "CRDO280121P00080000", "bid": 15.0, "bid_size": 16.0, "ask": 22.0, "ask_size": 49.0, "iv": 1.111, "open_interest": 97.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0005, "vega": 0.3632, "theta": -0.0356, "rho": -0.423, "theo": 17.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-07-22T11:15:13", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CRDO280121C00085000", "bid": 154.9, "bid_size": 5.0, "ask": 162.0, "ask_size": 5.0, "iv": 1.0937, "open_interest": 58.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0005, "vega": 0.3817, "theta": -0.0192, "rho": 0.633, "theo": 158.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.94, "last_trade_time": "2026-07-29T12:27:44", "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "CRDO280121P00085000", "bid": 15.0, "bid_size": 41.0, "ask": 24.0, "ask_size": 51.0, "iv": 1.0804, "open_interest": 70.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0005, "vega": 0.388, "theta": -0.0379, "rho": -0.4622, "theo": 19.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-07-24T10:03:01", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CRDO280121C00090000", "bid": 152.0, "bid_size": 16.0, "ask": 160.0, "ask_size": 5.0, "iv": 1.0932, "open_interest": 30.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0005, "vega": 0.4055, "theta": -0.0218, "rho": 0.6511, "theo": 155.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-07-29T15:55:21", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "CRDO280121P00090000", "bid": 20.3, "bid_size": 7.0, "ask": 23.3, "ask_size": 10.0, "iv": 1.0828, "open_interest": 60.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0006, "vega": 0.4122, "theta": -0.04, "rho": -0.5033, "theo": 22.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.22, "last_trade_time": "2026-07-15T13:25:19", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CRDO280121C00095000", "bid": 150.0, "bid_size": 46.0, "ask": 157.0, "ask_size": 22.0, "iv": 1.0909, "open_interest": 148.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0006, "vega": 0.4288, "theta": -0.0244, "rho": 0.6679, "theo": 153.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.05, "last_trade_time": "2026-07-08T09:49:56", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "CRDO280121P00095000", "bid": 19.0, "bid_size": 54.0, "ask": 29.0, "ask_size": 75.0, "iv": 1.0807, "open_interest": 243.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0006, "vega": 0.4357, "theta": -0.0422, "rho": -0.5441, "theo": 24.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-07-16T12:43:40", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CRDO280121C00100000", "bid": 147.0, "bid_size": 8.0, "ask": 154.9, "ask_size": 167.0, "iv": 1.0861, "open_interest": 202.0, "volume": 1.0, "delta": 0.9045, "gamma": 0.0006, "vega": 0.4513, "theta": -0.0268, "rho": 0.6838, "theo": 150.738, "change": 6.99, "open": 150.99, "high": 150.99, "low": 150.99, "tick": "up", "last_trade_price": 150.99, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 4.85417, "prev_day_close": 144.0}, {"option": "CRDO280121P00100000", "bid": 23.5, "bid_size": 67.0, "ask": 31.0, "ask_size": 56.0, "iv": 1.1001, "open_interest": 95.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0006, "vega": 0.4585, "theta": -0.0442, "rho": -0.5857, "theo": 26.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-07-27T10:26:49", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "CRDO280121C00105000", "bid": 145.0, "bid_size": 6.0, "ask": 153.0, "ask_size": 26.0, "iv": 1.0929, "open_interest": 59.0, "volume": 2.0, "delta": 0.8981, "gamma": 0.0006, "vega": 0.4732, "theta": -0.0293, "rho": 0.6989, "theo": 148.3123, "change": 4.0, "open": 145.5, "high": 145.5, "low": 145.5, "tick": "no_change", "last_trade_price": 145.5, "last_trade_time": "2026-08-03T13:42:45", "percent_change": 2.82686, "prev_day_close": 141.5}, {"option": "CRDO280121P00105000", "bid": 26.9, "bid_size": 18.0, "ask": 32.7, "ask_size": 132.0, "iv": 1.1017, "open_interest": 29.0, "volume": 10.0, "delta": -0.1045, "gamma": 0.0006, "vega": 0.4808, "theta": -0.0462, "rho": -0.6284, "theo": 28.6815, "change": -1.2, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-08-03T11:01:05", "percent_change": -4.0404, "prev_day_close": 29.6999998092651}, {"option": "CRDO280121C00110000", "bid": 142.0, "bid_size": 6.0, "ask": 150.3, "ask_size": 86.0, "iv": 1.0796, "open_interest": 198.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0006, "vega": 0.4947, "theta": -0.0316, "rho": 0.7128, "theo": 145.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.0, "last_trade_time": "2026-07-23T12:04:37", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "CRDO280121P00110000", "bid": 26.0, "bid_size": 32.0, "ask": 35.9, "ask_size": 134.0, "iv": 1.0738, "open_interest": 181.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0007, "vega": 0.5031, "theta": -0.0481, "rho": -0.6699, "theo": 31.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.32, "last_trade_time": "2026-07-16T15:06:48", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "CRDO280121C00115000", "bid": 140.0, "bid_size": 120.0, "ask": 147.0, "ask_size": 5.0, "iv": 1.07, "open_interest": 113.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0007, "vega": 0.5158, "theta": -0.0339, "rho": 0.7254, "theo": 143.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.0, "last_trade_time": "2026-07-24T15:06:46", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "CRDO280121P00115000", "bid": 31.2, "bid_size": 27.0, "ask": 38.0, "ask_size": 46.0, "iv": 1.0946, "open_interest": 19.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0007, "vega": 0.5247, "theta": -0.05, "rho": -0.7132, "theo": 33.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.66, "last_trade_time": "2026-07-24T10:43:12", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "CRDO280121C00120000", "bid": 138.0, "bid_size": 133.0, "ask": 145.9, "ask_size": 134.0, "iv": 1.0805, "open_interest": 215.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0007, "vega": 0.5363, "theta": -0.0361, "rho": 0.7371, "theo": 141.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-07-31T09:58:12", "percent_change": 0.0, "prev_day_close": 134.199996948242}, {"option": "CRDO280121P00120000", "bid": 33.0, "bid_size": 61.0, "ask": 41.0, "ask_size": 73.0, "iv": 1.0897, "open_interest": 302.0, "volume": 1.0, "delta": -0.1248, "gamma": 0.0007, "vega": 0.5455, "theta": -0.0518, "rho": -0.7561, "theo": 35.9448, "change": 0.04, "open": 35.04, "high": 35.04, "low": 35.04, "tick": "down", "last_trade_price": 35.04, "last_trade_time": "2026-08-03T14:11:54", "percent_change": 0.114283, "prev_day_close": 35.0000009536743}, {"option": "CRDO280121C00125000", "bid": 135.0, "bid_size": 6.0, "ask": 143.7, "ask_size": 146.0, "iv": 1.0703, "open_interest": 98.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0007, "vega": 0.5561, "theta": -0.0383, "rho": 0.7482, "theo": 139.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.08, "last_trade_time": "2026-07-30T14:31:15", "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "CRDO280121P00125000", "bid": 35.9, "bid_size": 35.0, "ask": 43.0, "ask_size": 30.0, "iv": 1.085, "open_interest": 36.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0008, "vega": 0.5653, "theta": -0.0536, "rho": -0.7984, "theo": 38.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-07-13T13:40:21", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "CRDO280121C00130000", "bid": 133.0, "bid_size": 26.0, "ask": 141.6, "ask_size": 21.0, "iv": 1.0694, "open_interest": 192.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0008, "vega": 0.5753, "theta": -0.0404, "rho": 0.7587, "theo": 137.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.6, "last_trade_time": "2026-07-29T11:58:54", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "CRDO280121P00130000", "bid": 37.0, "bid_size": 12.0, "ask": 46.0, "ask_size": 37.0, "iv": 1.0728, "open_interest": 48.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0008, "vega": 0.5852, "theta": -0.0552, "rho": -0.8427, "theo": 41.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-07-29T15:38:14", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "CRDO280121C00135000", "bid": 131.0, "bid_size": 31.0, "ask": 140.0, "ask_size": 37.0, "iv": 1.0718, "open_interest": 112.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0008, "vega": 0.594, "theta": -0.0424, "rho": 0.7686, "theo": 135.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.27, "last_trade_time": "2026-07-15T09:45:27", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "CRDO280121P00135000", "bid": 39.0, "bid_size": 17.0, "ask": 49.0, "ask_size": 21.0, "iv": 1.0679, "open_interest": 109.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0008, "vega": 0.604, "theta": -0.0568, "rho": -0.885, "theo": 43.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-07-29T11:26:55", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "CRDO280121C00140000", "bid": 129.0, "bid_size": 6.0, "ask": 137.4, "ask_size": 85.0, "iv": 1.0651, "open_interest": 156.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0008, "vega": 0.6122, "theta": -0.0444, "rho": 0.7775, "theo": 132.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.58, "last_trade_time": "2026-07-31T13:39:50", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "CRDO280121P00140000", "bid": 44.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 44.0, "iv": 1.0785, "open_interest": 125.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0009, "vega": 0.6228, "theta": -0.0584, "rho": -0.9281, "theo": 46.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.66, "last_trade_time": "2026-07-30T11:20:53", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "CRDO280121C00145000", "bid": 127.0, "bid_size": 25.0, "ask": 135.4, "ask_size": 42.0, "iv": 1.0628, "open_interest": 50.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0008, "vega": 0.6299, "theta": -0.0463, "rho": 0.7856, "theo": 130.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.6, "last_trade_time": "2026-07-21T12:06:09", "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "CRDO280121P00145000", "bid": 44.0, "bid_size": 16.0, "ask": 54.0, "ask_size": 20.0, "iv": 1.0564, "open_interest": 752.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0009, "vega": 0.6408, "theta": -0.0599, "rho": -0.9713, "theo": 49.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.95, "last_trade_time": "2026-07-29T11:26:55", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "CRDO280121C00150000", "bid": 125.0, "bid_size": 23.0, "ask": 133.5, "ask_size": 185.0, "iv": 1.0606, "open_interest": 228.0, "volume": 1.0, "delta": 0.8398, "gamma": 0.0009, "vega": 0.6471, "theta": -0.0481, "rho": 0.7929, "theo": 129.0554, "change": 0.2, "open": 122.9, "high": 122.9, "low": 122.9, "tick": "up", "last_trade_price": 122.9, "last_trade_time": "2026-08-03T10:52:28", "percent_change": 0.162999, "prev_day_close": 122.700000762939}, {"option": "CRDO280121P00150000", "bid": 49.8, "bid_size": 32.0, "ask": 56.0, "ask_size": 169.0, "iv": 1.0712, "open_interest": 183.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0009, "vega": 0.6586, "theta": -0.0614, "rho": -1.0142, "theo": 52.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.12, "last_trade_time": "2026-07-31T15:16:34", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "CRDO280121C00155000", "bid": 123.0, "bid_size": 6.0, "ask": 132.0, "ask_size": 180.0, "iv": 1.0608, "open_interest": 99.0, "volume": 10.0, "delta": 0.8334, "gamma": 0.0009, "vega": 0.6638, "theta": -0.0499, "rho": 0.7998, "theo": 127.1657, "change": -5.93, "open": 113.57, "high": 113.57, "low": 113.57, "tick": "up", "last_trade_price": 113.57, "last_trade_time": "2026-08-03T10:16:05", "percent_change": -4.96234, "prev_day_close": 119.5}, {"option": "CRDO280121P00155000", "bid": 50.3, "bid_size": 76.0, "ask": 59.0, "ask_size": 132.0, "iv": 1.0526, "open_interest": 98.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0009, "vega": 0.6752, "theta": -0.0628, "rho": -1.0583, "theo": 54.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-07-30T15:10:01", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "CRDO280121C00160000", "bid": 121.0, "bid_size": 6.0, "ask": 129.8, "ask_size": 143.0, "iv": 1.0552, "open_interest": 151.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0009, "vega": 0.6799, "theta": -0.0516, "rho": 0.8063, "theo": 125.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-07-31T15:56:03", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "CRDO280121P00160000", "bid": 54.8, "bid_size": 53.0, "ask": 62.0, "ask_size": 177.0, "iv": 1.0632, "open_interest": 75.0, "volume": 1.0, "delta": -0.1791, "gamma": 0.001, "vega": 0.6914, "theta": -0.0641, "rho": -1.0993, "theo": 57.7597, "change": -0.2, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T10:52:18", "percent_change": -0.343644, "prev_day_close": 58.2000007629394}, {"option": "CRDO280121C00165000", "bid": 120.0, "bid_size": 71.0, "ask": 127.9, "ask_size": 140.0, "iv": 1.0585, "open_interest": 144.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0009, "vega": 0.6954, "theta": -0.0533, "rho": 0.8125, "theo": 123.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.58, "last_trade_time": "2026-07-29T11:58:26", "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "CRDO280121P00165000", "bid": 58.1, "bid_size": 29.0, "ask": 65.0, "ask_size": 25.0, "iv": 1.0643, "open_interest": 52.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.001, "vega": 0.7073, "theta": -0.0654, "rho": -1.1446, "theo": 60.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.27, "last_trade_time": "2026-07-17T09:34:29", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "CRDO280121C00170000", "bid": 118.0, "bid_size": 120.0, "ask": 126.0, "ask_size": 133.0, "iv": 1.0542, "open_interest": 123.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.001, "vega": 0.7105, "theta": -0.0549, "rho": 0.8182, "theo": 121.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.75, "last_trade_time": "2026-07-31T11:02:44", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "CRDO280121P00170000", "bid": 61.1, "bid_size": 27.0, "ask": 68.0, "ask_size": 29.0, "iv": 1.0626, "open_interest": 139.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.001, "vega": 0.7224, "theta": -0.0666, "rho": -1.1862, "theo": 63.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-07-30T09:32:50", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "CRDO280121C00175000", "bid": 116.0, "bid_size": 6.0, "ask": 124.0, "ask_size": 128.0, "iv": 1.0487, "open_interest": 70.0, "volume": 1.0, "delta": 0.8081, "gamma": 0.001, "vega": 0.7251, "theta": -0.0564, "rho": 0.8234, "theo": 120.0258, "change": 3.5, "open": 116.0, "high": 116.0, "low": 116.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-08-03T13:11:02", "percent_change": 3.11111, "prev_day_close": 112.5}, {"option": "CRDO280121P00175000", "bid": 62.0, "bid_size": 88.0, "ask": 71.0, "ask_size": 23.0, "iv": 1.0461, "open_interest": 155.0, "volume": 1.0, "delta": -0.1992, "gamma": 0.001, "vega": 0.7375, "theta": -0.0678, "rho": -1.2272, "theo": 66.7188, "change": 2.7, "open": 68.5, "high": 68.5, "low": 68.5, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-08-03T12:49:59", "percent_change": 4.10334, "prev_day_close": 65.7999992370606}, {"option": "CRDO280121C00180000", "bid": 114.0, "bid_size": 6.0, "ask": 122.7, "ask_size": 174.0, "iv": 1.0477, "open_interest": 196.0, "volume": 8.0, "delta": 0.8019, "gamma": 0.001, "vega": 0.7393, "theta": -0.058, "rho": 0.8279, "theo": 118.3385, "change": 4.23, "open": 104.25, "high": 116.63, "low": 104.25, "tick": "up", "last_trade_price": 116.63, "last_trade_time": "2026-08-03T15:05:48", "percent_change": 3.76334, "prev_day_close": 112.400001525879}, {"option": "CRDO280121P00180000", "bid": 65.0, "bid_size": 86.0, "ask": 74.0, "ask_size": 34.0, "iv": 1.0438, "open_interest": 44.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0011, "vega": 0.7517, "theta": -0.0689, "rho": -1.2724, "theo": 69.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-07-07T11:32:13", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "CRDO280121C00185000", "bid": 113.0, "bid_size": 47.0, "ask": 121.0, "ask_size": 4.0, "iv": 1.0502, "open_interest": 61.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.001, "vega": 0.753, "theta": -0.0594, "rho": 0.8318, "theo": 116.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-07-31T13:30:12", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "CRDO280121P00185000", "bid": 70.0, "bid_size": 24.0, "ask": 77.0, "ask_size": 15.0, "iv": 1.054, "open_interest": 25.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0011, "vega": 0.7656, "theta": -0.07, "rho": -1.3101, "theo": 72.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.23, "last_trade_time": "2026-07-31T11:11:05", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "CRDO280121C00190000", "bid": 111.0, "bid_size": 125.0, "ask": 118.0, "ask_size": 5.0, "iv": 1.0372, "open_interest": 131.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.001, "vega": 0.7664, "theta": -0.0608, "rho": 0.8353, "theo": 115.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-07-31T09:48:01", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "CRDO280121P00190000", "bid": 71.0, "bid_size": 24.0, "ask": 80.0, "ask_size": 166.0, "iv": 1.0377, "open_interest": 43.0, "volume": 1.0, "delta": -0.2191, "gamma": 0.0011, "vega": 0.779, "theta": -0.0711, "rho": -1.3544, "theo": 76.0504, "change": -0.3, "open": 76.4, "high": 76.4, "low": 76.4, "tick": "down", "last_trade_price": 76.4, "last_trade_time": "2026-08-03T15:01:41", "percent_change": -0.391135, "prev_day_close": 76.7000007629394}, {"option": "CRDO280121C00195000", "bid": 109.0, "bid_size": 6.0, "ask": 117.7, "ask_size": 144.0, "iv": 1.0415, "open_interest": 115.0, "volume": 1.0, "delta": 0.7834, "gamma": 0.0011, "vega": 0.7792, "theta": -0.0622, "rho": 0.8385, "theo": 113.4953, "change": 0.55, "open": 108.0, "high": 108.0, "low": 108.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-08-03T12:00:43", "percent_change": 0.511865, "prev_day_close": 107.450000762939}, {"option": "CRDO280121P00195000", "bid": 75.0, "bid_size": 67.0, "ask": 82.9, "ask_size": 173.0, "iv": 1.0397, "open_interest": 908.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0011, "vega": 0.7917, "theta": -0.072, "rho": -1.3967, "theo": 79.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-07-28T09:40:51", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "CRDO280121C00200000", "bid": 108.0, "bid_size": 74.0, "ask": 116.0, "ask_size": 148.0, "iv": 1.0426, "open_interest": 528.0, "volume": 23.0, "delta": 0.7773, "gamma": 0.0011, "vega": 0.7916, "theta": -0.0635, "rho": 0.8416, "theo": 111.9499, "change": 6.53, "open": 95.0, "high": 112.2, "low": 95.0, "tick": "down", "last_trade_price": 111.58, "last_trade_time": "2026-08-03T14:25:11", "percent_change": 6.21609, "prev_day_close": 105.049999237061}, {"option": "CRDO280121P00200000", "bid": 79.1, "bid_size": 45.0, "ask": 84.7, "ask_size": 12.0, "iv": 1.0351, "open_interest": 74.0, "volume": 1.0, "delta": -0.2322, "gamma": 0.0012, "vega": 0.8041, "theta": -0.073, "rho": -1.4357, "theo": 82.4574, "change": 1.5, "open": 84.5, "high": 84.5, "low": 84.5, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-08-03T10:36:32", "percent_change": 1.80723, "prev_day_close": 83.0}, {"option": "CRDO280121C00210000", "bid": 105.0, "bid_size": 6.0, "ask": 110.0, "ask_size": 10.0, "iv": 1.0217, "open_interest": 230.0, "volume": 1.0, "delta": 0.7653, "gamma": 0.0011, "vega": 0.8151, "theta": -0.066, "rho": 0.8471, "theo": 108.9546, "change": -3.5, "open": 98.5, "high": 98.5, "low": 98.5, "tick": "up", "last_trade_price": 98.5, "last_trade_time": "2026-08-03T10:30:38", "percent_change": -3.43137, "prev_day_close": 102.0}, {"option": "CRDO280121P00210000", "bid": 86.6, "bid_size": 19.0, "ask": 93.0, "ask_size": 39.0, "iv": 1.0491, "open_interest": 501.0, "volume": 5.0, "delta": -0.2452, "gamma": 0.0012, "vega": 0.8276, "theta": -0.0748, "rho": -1.5208, "theo": 89.0017, "change": 0.8, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "no_change", "last_trade_price": 91.0, "last_trade_time": "2026-08-03T11:38:58", "percent_change": 0.886917, "prev_day_close": 90.2000007629394}, {"option": "CRDO280121C00220000", "bid": 101.0, "bid_size": 49.0, "ask": 110.0, "ask_size": 18.0, "iv": 1.0302, "open_interest": 210.0, "volume": 2.0, "delta": 0.7535, "gamma": 0.0011, "vega": 0.837, "theta": -0.0683, "rho": 0.8514, "theo": 106.08, "change": 2.61, "open": 101.86, "high": 101.86, "low": 101.86, "tick": "no_change", "last_trade_price": 101.86, "last_trade_time": "2026-08-03T12:19:38", "percent_change": 2.62972, "prev_day_close": 99.25}, {"option": "CRDO280121P00220000", "bid": 92.7, "bid_size": 26.0, "ask": 98.8, "ask_size": 93.0, "iv": 1.038, "open_interest": 198.0, "volume": 1.0, "delta": -0.2579, "gamma": 0.0012, "vega": 0.8493, "theta": -0.0764, "rho": -1.5956, "theo": 95.6777, "change": -2.5, "open": 95.0, "high": 95.0, "low": 95.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-08-03T13:57:58", "percent_change": -2.5641, "prev_day_close": 97.5}, {"option": "CRDO280121C00230000", "bid": 99.2, "bid_size": 132.0, "ask": 106.0, "ask_size": 33.0, "iv": 1.0265, "open_interest": 344.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0012, "vega": 0.8575, "theta": -0.0705, "rho": 0.854, "theo": 103.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-07-30T09:49:43", "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "CRDO280121P00230000", "bid": 97.0, "bid_size": 19.0, "ask": 106.0, "ask_size": 164.0, "iv": 1.0236, "open_interest": 24.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0013, "vega": 0.8695, "theta": -0.0779, "rho": -1.675, "theo": 102.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.9, "last_trade_time": "2026-07-29T10:26:19", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "CRDO280121C00240000", "bid": 98.7, "bid_size": 5.0, "ask": 103.6, "ask_size": 72.0, "iv": 1.0382, "open_interest": 168.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0012, "vega": 0.8765, "theta": -0.0725, "rho": 0.8553, "theo": 100.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-07-31T10:19:07", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "CRDO280121P00240000", "bid": 104.0, "bid_size": 14.0, "ask": 113.0, "ask_size": 131.0, "iv": 1.0226, "open_interest": 24.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0013, "vega": 0.8881, "theta": -0.0792, "rho": -1.7535, "theo": 109.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.94, "last_trade_time": "2026-07-31T14:14:29", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "CRDO280121C00250000", "bid": 93.0, "bid_size": 41.0, "ask": 99.3, "ask_size": 1.0, "iv": 1.0082, "open_interest": 529.0, "volume": 19.0, "delta": 0.7191, "gamma": 0.0012, "vega": 0.8942, "theta": -0.0743, "rho": 0.8561, "theo": 98.1238, "change": 7.3, "open": 86.17, "high": 98.0, "low": 86.17, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-08-03T15:30:25", "percent_change": 8.04852, "prev_day_close": 90.6999969482422}, {"option": "CRDO280121P00250000", "bid": 112.0, "bid_size": 66.0, "ask": 120.0, "ask_size": 129.0, "iv": 1.0259, "open_interest": 230.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0014, "vega": 0.9052, "theta": -0.0804, "rho": -1.8265, "theo": 116.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.9, "last_trade_time": "2026-07-31T09:36:58", "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "CRDO280121C00260000", "bid": 91.1, "bid_size": 151.0, "ask": 98.0, "ask_size": 6.0, "iv": 1.0165, "open_interest": 384.0, "volume": 1.0, "delta": 0.7081, "gamma": 0.0012, "vega": 0.9106, "theta": -0.0761, "rho": 0.8567, "theo": 95.6739, "change": 5.1, "open": 94.6, "high": 94.6, "low": 94.6, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-08-03T13:58:34", "percent_change": 5.69832, "prev_day_close": 89.5}, {"option": "CRDO280121P00260000", "bid": 118.4, "bid_size": 40.0, "ask": 127.0, "ask_size": 36.0, "iv": 1.0193, "open_interest": 3.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.0014, "vega": 0.9208, "theta": -0.0815, "rho": -1.9054, "theo": 123.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-07-06T14:20:00", "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "CRDO280121C00270000", "bid": 88.0, "bid_size": 36.0, "ask": 97.0, "ask_size": 139.0, "iv": 1.0182, "open_interest": 140.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0013, "vega": 0.9258, "theta": -0.0777, "rho": 0.8566, "theo": 93.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-07-29T11:48:39", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "CRDO280121P00270000", "bid": 128.2, "bid_size": 12.0, "ask": 132.9, "ask_size": 10.0, "iv": 1.0241, "open_interest": 2.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0014, "vega": 0.9351, "theta": -0.0824, "rho": -1.9753, "theo": 130.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.05, "last_trade_time": "2026-07-10T12:21:06", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "CRDO280121C00280000", "bid": 86.0, "bid_size": 36.0, "ask": 95.0, "ask_size": 9.0, "iv": 1.0195, "open_interest": 118.0, "volume": 1.0, "delta": 0.6865, "gamma": 0.0013, "vega": 0.9399, "theta": -0.0791, "rho": 0.8555, "theo": 91.0413, "change": -1.5, "open": 84.0, "high": 84.0, "low": 84.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-08-03T11:40:31", "percent_change": -1.75439, "prev_day_close": 85.5}, {"option": "CRDO280121P00280000", "bid": 134.0, "bid_size": 33.0, "ask": 139.9, "ask_size": 9.0, "iv": 1.0126, "open_interest": 11.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0014, "vega": 0.9483, "theta": -0.0832, "rho": -2.0478, "theo": 138.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.5, "last_trade_time": "2026-06-29T09:46:01", "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "CRDO280121C00290000", "bid": 84.0, "bid_size": 32.0, "ask": 93.0, "ask_size": 188.0, "iv": 1.0199, "open_interest": 79.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0013, "vega": 0.9528, "theta": -0.0805, "rho": 0.8534, "theo": 88.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-07-29T13:27:53", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "CRDO280121P00290000", "bid": 141.1, "bid_size": 35.0, "ask": 149.0, "ask_size": 30.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0015, "vega": 0.9592, "theta": -0.084, "rho": -2.1054, "theo": 145.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "CRDO280121C00300000", "bid": 84.8, "bid_size": 7.0, "ask": 90.0, "ask_size": 6.0, "iv": 1.0288, "open_interest": 250.0, "volume": 2.0, "delta": 0.6658, "gamma": 0.0013, "vega": 0.9646, "theta": -0.0818, "rho": 0.8507, "theo": 86.7397, "change": 4.0, "open": 83.1, "high": 85.5, "low": 83.1, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-08-03T15:52:56", "percent_change": 4.90798, "prev_day_close": 81.5}, {"option": "CRDO280121P00300000", "bid": 148.0, "bid_size": 9.0, "ask": 156.0, "ask_size": 29.0, "iv": 1.0106, "open_interest": 74.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0015, "vega": 0.9703, "theta": -0.0846, "rho": -2.1756, "theo": 153.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.3, "last_trade_time": "2026-07-28T10:09:32", "percent_change": 0.0, "prev_day_close": 155.550003051758}, {"option": "CRDO280121C00310000", "bid": 80.0, "bid_size": 53.0, "ask": 88.0, "ask_size": 62.0, "iv": 1.0132, "open_interest": 33.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0014, "vega": 0.9755, "theta": -0.0829, "rho": 0.8478, "theo": 84.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.25, "last_trade_time": "2026-07-29T10:45:32", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "CRDO280121P00310000", "bid": 157.9, "bid_size": 12.0, "ask": 164.0, "ask_size": 24.0, "iv": 1.0229, "open_interest": 6.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0015, "vega": 0.9799, "theta": -0.0851, "rho": -2.2361, "theo": 160.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.0, "last_trade_time": "2026-06-05T09:59:14", "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "CRDO280121C00320000", "bid": 78.0, "bid_size": 153.0, "ask": 86.0, "ask_size": 22.0, "iv": 1.0115, "open_interest": 891.0, "volume": 6.0, "delta": 0.6458, "gamma": 0.0014, "vega": 0.9856, "theta": -0.084, "rho": 0.8449, "theo": 82.7383, "change": 4.18, "open": 73.4, "high": 81.0, "low": 73.4, "tick": "down", "last_trade_price": 80.58, "last_trade_time": "2026-08-03T14:25:11", "percent_change": 5.47121, "prev_day_close": 76.3999977111816}, {"option": "CRDO280121P00320000", "bid": 163.2, "bid_size": 38.0, "ask": 172.0, "ask_size": 27.0, "iv": 1.011, "open_interest": 1.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0016, "vega": 0.9885, "theta": -0.0856, "rho": -2.3038, "theo": 168.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-06-09T10:12:45", "percent_change": 0.0, "prev_day_close": 170.699996948242}, {"option": "CRDO280121C00330000", "bid": 76.0, "bid_size": 26.0, "ask": 83.0, "ask_size": 24.0, "iv": 1.0041, "open_interest": 66.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0014, "vega": 0.9948, "theta": -0.0849, "rho": 0.8418, "theo": 80.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.02, "last_trade_time": "2026-07-31T12:24:31", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "CRDO280121P00330000", "bid": 173.4, "bid_size": 11.0, "ask": 180.0, "ask_size": 26.0, "iv": 1.0231, "open_interest": 6.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0016, "vega": 0.9963, "theta": -0.0859, "rho": -2.3649, "theo": 176.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-06-18T11:28:02", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "CRDO280121C00340000", "bid": 74.0, "bid_size": 41.0, "ask": 83.0, "ask_size": 193.0, "iv": 1.0112, "open_interest": 122.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0014, "vega": 1.0032, "theta": -0.0858, "rho": 0.8382, "theo": 79.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.94, "last_trade_time": "2026-07-27T10:40:13", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "CRDO280121P00340000", "bid": 180.0, "bid_size": 28.0, "ask": 188.0, "ask_size": 20.0, "iv": 1.0165, "open_interest": 4.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0016, "vega": 1.0019, "theta": -0.0862, "rho": -2.4173, "theo": 183.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-06-23T09:46:45", "percent_change": 0.0, "prev_day_close": 186.75}, {"option": "CRDO280121C00350000", "bid": 72.0, "bid_size": 33.0, "ask": 81.0, "ask_size": 4.0, "iv": 1.0076, "open_interest": 56.0, "volume": 4.0, "delta": 0.6171, "gamma": 0.0014, "vega": 1.0107, "theta": -0.0866, "rho": 0.834, "theo": 77.2291, "change": -3.1, "open": 69.95, "high": 69.95, "low": 69.39, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-08-03T10:40:07", "percent_change": -4.27586, "prev_day_close": 72.5}, {"option": "CRDO280121P00350000", "bid": 187.0, "bid_size": 35.0, "ask": 196.0, "ask_size": 9.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0016, "vega": 1.0082, "theta": -0.0864, "rho": -2.4805, "theo": 191.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.550003051758}, {"option": "CRDO280121C00360000", "bid": 70.0, "bid_size": 38.0, "ask": 79.0, "ask_size": 8.0, "iv": 1.0036, "open_interest": 110.0, "volume": 1.0, "delta": 0.608, "gamma": 0.0014, "vega": 1.0175, "theta": -0.0874, "rho": 0.8292, "theo": 75.5131, "change": 2.75, "open": 73.5, "high": 73.5, "low": 73.5, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-08-03T13:45:06", "percent_change": 3.88693, "prev_day_close": 70.75}, {"option": "CRDO280121P00360000", "bid": 196.0, "bid_size": 24.0, "ask": 204.0, "ask_size": 9.0, "iv": 1.0152, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0016, "vega": 1.0106, "theta": -0.0866, "rho": -2.5221, "theo": 199.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "CRDO280121C00370000", "bid": 71.7, "bid_size": 6.0, "ask": 78.0, "ask_size": 74.0, "iv": 1.0221, "open_interest": 8.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0014, "vega": 1.0234, "theta": -0.088, "rho": 0.8241, "theo": 73.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-07-20T15:59:55", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "CRDO280121P00370000", "bid": 204.0, "bid_size": 18.0, "ask": 212.0, "ask_size": 30.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0017, "vega": 1.0155, "theta": -0.0866, "rho": -2.5906, "theo": 207.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "CRDO280121C00380000", "bid": 67.0, "bid_size": 11.0, "ask": 76.0, "ask_size": 120.0, "iv": 1.0039, "open_interest": 5.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.0014, "vega": 1.0288, "theta": -0.0886, "rho": 0.8189, "theo": 72.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-07-09T12:42:55", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "CRDO280121P00380000", "bid": 211.0, "bid_size": 9.0, "ask": 220.0, "ask_size": 9.0, "iv": 1.0066, "open_interest": 0.0, "volume": 1.0, "delta": -0.4407, "gamma": 0.0017, "vega": 1.0191, "theta": -0.0866, "rho": -2.6299, "theo": 215.9677, "change": -1.8, "open": 217.3, "high": 217.3, "low": 217.3, "tick": "down", "last_trade_price": 217.3, "last_trade_time": "2026-08-03T13:28:30", "percent_change": -0.821542, "prev_day_close": 219.099998474121}, {"option": "CRDO280121C00390000", "bid": 68.5, "bid_size": 7.0, "ask": 74.0, "ask_size": 83.0, "iv": 1.0154, "open_interest": 8.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0014, "vega": 1.0336, "theta": -0.0891, "rho": 0.8138, "theo": 70.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.4, "last_trade_time": "2026-07-17T15:59:37", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "CRDO280121P00390000", "bid": 221.6, "bid_size": 10.0, "ask": 229.0, "ask_size": 17.0, "iv": 1.0216, "open_interest": 0.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0017, "vega": 1.0208, "theta": -0.0866, "rho": -2.6733, "theo": 224.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "CRDO280121C00400000", "bid": 66.8, "bid_size": 10.0, "ask": 70.9, "ask_size": 9.0, "iv": 1.0057, "open_interest": 191.0, "volume": 5.0, "delta": 0.573, "gamma": 0.0015, "vega": 1.038, "theta": -0.0896, "rho": 0.8087, "theo": 69.1867, "change": 3.61, "open": 62.15, "high": 68.96, "low": 61.9, "tick": "up", "last_trade_price": 68.96, "last_trade_time": "2026-08-03T14:09:05", "percent_change": 5.5241, "prev_day_close": 65.3500003814697}, {"option": "CRDO280121P00400000", "bid": 228.3, "bid_size": 20.0, "ask": 237.0, "ask_size": 14.0, "iv": 1.0121, "open_interest": 11.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0017, "vega": 1.0226, "theta": -0.0865, "rho": -2.7324, "theo": 232.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.9, "last_trade_time": "2026-07-30T14:04:49", "percent_change": 0.0, "prev_day_close": 235.5}, {"option": "CRDO280121C00410000", "bid": 65.3, "bid_size": 9.0, "ask": 71.0, "ask_size": 17.0, "iv": 1.0119, "open_interest": 1.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0015, "vega": 1.0418, "theta": -0.09, "rho": 0.8036, "theo": 67.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.88, "last_trade_time": "2026-07-29T13:32:11", "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "CRDO280121P00410000", "bid": 237.0, "bid_size": 20.0, "ask": 244.0, "ask_size": 22.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0017, "vega": 1.0242, "theta": -0.0864, "rho": -2.7698, "theo": 240.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "CRDO280121C00420000", "bid": 61.1, "bid_size": 9.0, "ask": 70.0, "ask_size": 9.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0015, "vega": 1.0451, "theta": -0.0904, "rho": 0.7984, "theo": 66.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "CRDO280121P00420000", "bid": 246.5, "bid_size": 2.0, "ask": 253.0, "ask_size": 13.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0018, "vega": 1.0236, "theta": -0.0862, "rho": -2.8107, "theo": 248.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.900001525879}, {"option": "CRDO280121C00430000", "bid": 60.0, "bid_size": 26.0, "ask": 69.3, "ask_size": 10.0, "iv": 0.9921, "open_interest": 4.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0015, "vega": 1.0478, "theta": -0.0907, "rho": 0.7927, "theo": 64.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.21, "last_trade_time": "2026-07-30T14:05:00", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "CRDO280121P00430000", "bid": 254.0, "bid_size": 11.0, "ask": 262.0, "ask_size": 9.0, "iv": 1.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0018, "vega": 1.0227, "theta": -0.0859, "rho": -2.8601, "theo": 257.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.149993896484}, {"option": "CRDO280121C00440000", "bid": 61.6, "bid_size": 6.0, "ask": 67.0, "ask_size": 115.0, "iv": 1.0115, "open_interest": 50.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0015, "vega": 1.0499, "theta": -0.091, "rho": 0.7867, "theo": 63.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-07-30T14:04:36", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "CRDO280121P00440000", "bid": 261.0, "bid_size": 9.0, "ask": 270.0, "ask_size": 23.0, "iv": 1.0152, "open_interest": 0.0, "volume": 32.0, "delta": -0.4992, "gamma": 0.0018, "vega": 1.0204, "theta": -0.0856, "rho": -2.8716, "theo": 265.6903, "change": -2.1, "open": 267.8, "high": 267.8, "low": 267.8, "tick": "no_change", "last_trade_price": 267.8, "last_trade_time": "2026-08-03T13:14:27", "percent_change": -0.778064, "prev_day_close": 269.899993896484}, {"option": "CRDO280121C00450000", "bid": 58.9, "bid_size": 76.0, "ask": 66.0, "ask_size": 100.0, "iv": 1.0052, "open_interest": 423.0, "volume": 15.0, "delta": 0.5328, "gamma": 0.0015, "vega": 1.0515, "theta": -0.0912, "rho": 0.7805, "theo": 62.3105, "change": 1.59, "open": 52.05, "high": 59.0, "low": 52.05, "tick": "down", "last_trade_price": 58.69, "last_trade_time": "2026-08-03T12:24:58", "percent_change": 2.78459, "prev_day_close": 57.1000003814697}, {"option": "CRDO280121P00450000", "bid": 271.0, "bid_size": 17.0, "ask": 278.0, "ask_size": 20.0, "iv": 1.0072, "open_interest": 7.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0018, "vega": 1.0173, "theta": -0.0853, "rho": -2.9125, "theo": 274.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.2, "last_trade_time": "2026-07-23T11:08:44", "percent_change": 0.0, "prev_day_close": 278.199996948242}], "symbol": "CRDO", "security_type": "stock", "exchange_id": 2, "current_price": 221.15, "price_change": 11.36, "price_change_percent": 5.4882, "bid": 219.76, "ask": 221.6, "bid_size": 100, "ask_size": 500, "open": 201.62, "high": 219.79, "low": 195.39, "close": 218.35, "prev_day_close": 206.99, "volume": 4643206, "iv30": 118.466, "iv30_change": 4.669, "iv30_change_percent": 4.1029, "seqno": 9298388141, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "CRDO"}