{"timestamp": "2026-09-21 11:21:04", "data": {"options": [{"option": "CRL261016C00080000", "bid": 196.3, "bid_size": 5.0, "ask": 200.3, "ask_size": 7.0, "iv": 1.9376, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0017, "theta": -0.0043, "rho": 0.0579, "theo": 198.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.2, "last_trade_time": "2026-09-04T09:34:11", "percent_change": 0.0, "prev_day_close": 198.399993896484}, {"option": "CRL261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3908, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0041, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-27T12:21:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00085000", "bid": 191.3, "bid_size": 5.0, "ask": 195.2, "ask_size": 5.0, "iv": 1.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.002, "theta": -0.0047, "rho": 0.0627, "theo": 193.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.299995422363}, {"option": "CRL261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.0046, "rho": -0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00090000", "bid": 186.2, "bid_size": 1.0, "ask": 190.3, "ask_size": 7.0, "iv": 1.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0023, "theta": -0.0052, "rho": 0.0671, "theo": 188.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "CRL261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1773, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0022, "theta": -0.0051, "rho": -0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-03-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00095000", "bid": 181.3, "bid_size": 6.0, "ask": 185.1, "ask_size": 5.0, "iv": 1.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0026, "theta": -0.0058, "rho": 0.0714, "theo": 183.1194, "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": 183.199996948242}, {"option": "CRL261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0799, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0026, "theta": -0.0058, "rho": -0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-03-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00100000", "bid": 176.3, "bid_size": 1.0, "ask": 180.1, "ask_size": 1.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0031, "theta": -0.0065, "rho": 0.0756, "theo": 178.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.349998474121}, {"option": "CRL261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9877, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.003, "theta": -0.0064, "rho": -0.0003, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00105000", "bid": 171.3, "bid_size": 1.0, "ask": 175.1, "ask_size": 1.0, "iv": 1.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0035, "theta": -0.0072, "rho": 0.0796, "theo": 173.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.299995422363}, {"option": "CRL261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9002, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0035, "theta": -0.0072, "rho": -0.0003, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00110000", "bid": 166.4, "bid_size": 5.0, "ask": 170.2, "ask_size": 5.0, "iv": 1.3823, "open_interest": 5.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.004, "theta": -0.0081, "rho": 0.0835, "theo": 168.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2025-11-04T10:33:39", "percent_change": 0.0, "prev_day_close": 168.349998474121}, {"option": "CRL261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.817, "open_interest": 20.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.004, "theta": -0.0081, "rho": -0.0004, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-05-15T10:12:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00115000", "bid": 161.4, "bid_size": 5.0, "ask": 165.3, "ask_size": 5.0, "iv": 1.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0091, "rho": 0.0873, "theo": 163.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.349998474121}, {"option": "CRL261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0091, "rho": -0.0004, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00120000", "bid": 156.3, "bid_size": 1.0, "ask": 160.4, "ask_size": 7.0, "iv": 1.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0101, "rho": 0.0911, "theo": 158.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.300003051758}, {"option": "CRL261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6616, "open_interest": 23.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0101, "rho": -0.0005, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T10:23:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00125000", "bid": 151.4, "bid_size": 6.0, "ask": 155.2, "ask_size": 5.0, "iv": 1.1511, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0113, "rho": 0.0949, "theo": 153.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-05-04T14:57:01", "percent_change": 0.0, "prev_day_close": 153.400001525879}, {"option": "CRL261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5888, "open_interest": 6.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0114, "rho": -0.0006, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-04-22T11:49:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00130000", "bid": 146.4, "bid_size": 6.0, "ask": 150.2, "ask_size": 5.0, "iv": 1.0777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0127, "rho": 0.0986, "theo": 148.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.299995422363}, {"option": "CRL261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5188, "open_interest": 21.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0127, "rho": -0.0007, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-28T09:51:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00135000", "bid": 141.4, "bid_size": 6.0, "ask": 145.2, "ask_size": 5.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0142, "rho": 0.1023, "theo": 143.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "CRL261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4515, "open_interest": 1.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0142, "rho": -0.0008, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-03-11T09:30:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00140000", "bid": 136.5, "bid_size": 5.0, "ask": 140.3, "ask_size": 5.0, "iv": 1.0431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0159, "rho": 0.106, "theo": 138.3473, "change": 0.0, "open": 0.0, "high": 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": "CRL261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0096, "theta": -0.016, "rho": -0.0009, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00145000", "bid": 131.5, "bid_size": 5.0, "ask": 135.4, "ask_size": 5.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0178, "rho": 0.1096, "theo": 133.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "CRL261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.324, "open_interest": 2.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0179, "rho": -0.0011, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-07-21T11:33:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00150000", "bid": 126.4, "bid_size": 7.0, "ask": 130.5, "ask_size": 8.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0128, "theta": -0.02, "rho": 0.1133, "theo": 128.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.399997711182}, {"option": "CRL261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2634, "open_interest": 11.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0128, "theta": -0.02, "rho": -0.0013, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-06T09:42:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00155000", "bid": 121.5, "bid_size": 6.0, "ask": 125.3, "ask_size": 5.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0148, "theta": -0.0224, "rho": 0.1169, "theo": 123.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-02-26T10:28:59", "percent_change": 0.0, "prev_day_close": 123.399997711182}, {"option": "CRL261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0148, "theta": -0.0225, "rho": -0.0015, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00160000", "bid": 116.5, "bid_size": 6.0, "ask": 120.3, "ask_size": 5.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0171, "theta": -0.0252, "rho": 0.1204, "theo": 118.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-02-26T10:28:59", "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "CRL261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0171, "theta": -0.0252, "rho": -0.0017, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00165000", "bid": 111.5, "bid_size": 1.0, "ask": 115.3, "ask_size": 5.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0282, "rho": 0.1239, "theo": 113.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.399997711182}, {"option": "CRL261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0283, "rho": -0.002, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00170000", "bid": 106.6, "bid_size": 5.0, "ask": 110.4, "ask_size": 5.0, "iv": 0.7688, "open_interest": 3.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0005, "vega": 0.0229, "theta": -0.0317, "rho": 0.1273, "theo": 108.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.8, "last_trade_time": "2026-08-21T15:40:00", "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "CRL261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0005, "vega": 0.0229, "theta": -0.0318, "rho": -0.0024, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00175000", "bid": 101.5, "bid_size": 5.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.7463, "open_interest": 6.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0006, "vega": 0.0265, "theta": -0.0356, "rho": 0.1307, "theo": 103.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.6, "last_trade_time": "2026-08-19T09:30:06", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "CRL261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0265, "theta": -0.0357, "rho": -0.0028, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00180000", "bid": 96.6, "bid_size": 6.0, "ask": 100.4, "ask_size": 5.0, "iv": 0.6667, "open_interest": 2.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0007, "vega": 0.0306, "theta": -0.0401, "rho": 0.134, "theo": 98.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-05-18T12:36:29", "percent_change": 0.0, "prev_day_close": 98.6000022888184}, {"option": "CRL261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9352, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0007, "vega": 0.0307, "theta": -0.0401, "rho": -0.0034, "theo": 0.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-11T10:56:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00185000", "bid": 91.6, "bid_size": 6.0, "ask": 95.4, "ask_size": 5.0, "iv": 0.6171, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0008, "vega": 0.0355, "theta": -0.0451, "rho": 0.1371, "theo": 93.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.98, "last_trade_time": "2026-09-08T10:10:44", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "CRL261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8853, "open_interest": 1.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0008, "vega": 0.0355, "theta": -0.0452, "rho": -0.0039, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2025-10-30T09:30:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016C00190000", "bid": 86.6, "bid_size": 1.0, "ask": 90.7, "ask_size": 7.0, "iv": 0.6475, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.001, "vega": 0.0411, "theta": -0.0507, "rho": 0.1401, "theo": 88.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-06-22T12:07:21", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "CRL261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.001, "vega": 0.0411, "theta": -0.0508, "rho": -0.0047, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRL261016C00195000", "bid": 81.7, "bid_size": 6.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.5808, "open_interest": 10.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0011, "vega": 0.0476, "theta": -0.057, "rho": 0.143, "theo": 83.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.06, "last_trade_time": "2026-07-06T09:57:34", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "CRL261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7924, "open_interest": 99.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0011, "vega": 0.0477, "theta": -0.0572, "rho": -0.0055, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-06-26T15:12:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRL261016C00200000", "bid": 76.8, "bid_size": 1.0, "ask": 80.6, "ask_size": 5.0, "iv": 0.5758, "open_interest": 54.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0014, "vega": 0.0552, "theta": -0.0642, "rho": 0.1456, "theo": 79.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.27, "last_trade_time": "2026-08-04T15:10:40", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "CRL261016P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7489, "open_interest": 2.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0014, "vega": 0.0552, "theta": -0.0644, "rho": -0.0066, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T13:40:52", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRL261016C00210000", "bid": 67.0, "bid_size": 6.0, "ask": 70.8, "ask_size": 5.0, "iv": 0.5435, "open_interest": 2.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0019, "vega": 0.074, "theta": -0.0812, "rho": 0.1502, "theo": 69.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-04-01T09:37:11", "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "CRL261016P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6696, "open_interest": 2.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.002, "vega": 0.0741, "theta": -0.0815, "rho": -0.0095, "theo": 0.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-27T10:30:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CRL261016C00220000", "bid": 57.5, "bid_size": 2.0, "ask": 61.2, "ask_size": 2.0, "iv": 0.5326, "open_interest": 5.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0028, "vega": 0.0989, "theta": -0.1025, "rho": 0.1532, "theo": 59.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.9, "last_trade_time": "2026-08-21T10:12:24", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "CRL261016P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5953, "open_interest": 36.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0028, "vega": 0.099, "theta": -0.1028, "rho": -0.0136, "theo": 1.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T11:01:39", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRL261016C00230000", "bid": 48.0, "bid_size": 5.0, "ask": 51.9, "ask_size": 5.0, "iv": 0.508, "open_interest": 3.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0039, "vega": 0.1309, "theta": -0.1284, "rho": 0.1541, "theo": 50.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.64, "last_trade_time": "2026-07-22T11:12:17", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "CRL261016P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5341, "open_interest": 15.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0039, "vega": 0.1309, "theta": -0.1288, "rho": -0.0196, "theo": 2.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T12:52:29", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CRL261016C00240000", "bid": 39.2, "bid_size": 5.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0054, "vega": 0.1702, "theta": -0.1586, "rho": 0.1519, "theo": 41.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "CRL261016P00240000", "bid": 0.25, "bid_size": 4.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.4858, "open_interest": 194.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0054, "vega": 0.1703, "theta": -0.1592, "rho": -0.0282, "theo": 3.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T12:50:42", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "CRL261016C00250000", "bid": 30.8, "bid_size": 5.0, "ask": 34.7, "ask_size": 5.0, "iv": 0.4829, "open_interest": 6.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0072, "vega": 0.2147, "theta": -0.1912, "rho": 0.1456, "theo": 33.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.14, "last_trade_time": "2026-08-05T10:35:28", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "CRL261016P00250000", "bid": 2.0, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.4739, "open_interest": 2.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0072, "vega": 0.2154, "theta": -0.1921, "rho": -0.0396, "theo": 4.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-08-21T14:07:48", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "CRL261016C00260000", "bid": 23.5, "bid_size": 10.0, "ask": 27.1, "ask_size": 10.0, "iv": 0.4738, "open_interest": 120.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0091, "vega": 0.2589, "theta": -0.2221, "rho": 0.1342, "theo": 25.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.93, "last_trade_time": "2026-08-05T10:35:28", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "CRL261016P00260000", "bid": 5.2, "bid_size": 10.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.4651, "open_interest": 8.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0091, "vega": 0.2593, "theta": -0.2234, "rho": -0.0556, "theo": 6.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-09-17T11:40:26", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "CRL261016C00270000", "bid": 18.0, "bid_size": 10.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.4832, "open_interest": 18.0, "volume": 22.0, "delta": 0.6213, "gamma": 0.0105, "vega": 0.2928, "theta": -0.2449, "rho": 0.118, "theo": 18.8442, "change": -3.32, "open": 18.74, "high": 19.08, "low": 18.74, "tick": "up", "last_trade_price": 19.08, "last_trade_time": "2026-09-18T12:18:36", "percent_change": -14.8214, "prev_day_close": 18.5499992370605}, {"option": "CRL261016P00270000", "bid": 8.3, "bid_size": 11.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.4418, "open_interest": 417.0, "volume": 181.0, "delta": -0.3802, "gamma": 0.0106, "vega": 0.2933, "theta": -0.2467, "rho": -0.0731, "theo": 10.2053, "change": 1.75, "open": 9.9, "high": 10.9, "low": 9.9, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-18T14:18:40", "percent_change": 19.774, "prev_day_close": 10.1500000953674}, {"option": "CRL261016C00280000", "bid": 12.6, "bid_size": 11.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.4772, "open_interest": 212.0, "volume": 106.0, "delta": 0.5112, "gamma": 0.0112, "vega": 0.307, "theta": -0.2537, "rho": 0.0984, "theo": 13.5221, "change": -3.2, "open": 13.3, "high": 13.4, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-09-18T15:19:10", "percent_change": -19.7531, "prev_day_close": 13.5}, {"option": "CRL261016P00280000", "bid": 13.6, "bid_size": 11.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.4592, "open_interest": 27.0, "volume": 3.0, "delta": -0.4912, "gamma": 0.0113, "vega": 0.3068, "theta": -0.2561, "rho": -0.0915, "theo": 14.8764, "change": 1.2, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-18T11:10:12", "percent_change": 8.88889, "prev_day_close": 15.6500005722046}, {"option": "CRL261016C00290000", "bid": 7.7, "bid_size": 6.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.439, "open_interest": 531.0, "volume": 301.0, "delta": 0.4037, "gamma": 0.0108, "vega": 0.2983, "theta": -0.2469, "rho": 0.0786, "theo": 9.5173, "change": -2.26, "open": 10.3, "high": 10.3, "low": 9.34, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-09-18T15:45:47", "percent_change": -19.4828, "prev_day_close": 9.2000002861023}, {"option": "CRL261016P00290000", "bid": 19.1, "bid_size": 6.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.4656, "open_interest": 62.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.011, "vega": 0.297, "theta": -0.2498, "rho": -0.1067, "theo": 20.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-02T10:10:28", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "CRL261016C00300000", "bid": 5.1, "bid_size": 10.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.4592, "open_interest": 67.0, "volume": 3.0, "delta": 0.3096, "gamma": 0.0097, "vega": 0.2718, "theta": -0.2278, "rho": 0.0606, "theo": 6.6634, "change": -1.71, "open": 6.89, "high": 7.07, "low": 6.49, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-09-18T15:45:47", "percent_change": -20.8537, "prev_day_close": 6.29999995231628}, {"option": "CRL261016P00300000", "bid": 26.0, "bid_size": 10.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.4488, "open_interest": 4.0, "volume": 2.0, "delta": -0.6952, "gamma": 0.0099, "vega": 0.2694, "theta": -0.2313, "rho": -0.1172, "theo": 28.0361, "change": 2.76, "open": 28.08, "high": 28.08, "low": 28.01, "tick": "down", "last_trade_price": 28.01, "last_trade_time": "2026-09-18T12:18:36", "percent_change": 10.9307, "prev_day_close": 28.5500001907349}, {"option": "CRL261016C00310000", "bid": 3.4, "bid_size": 11.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.4637, "open_interest": 117.0, "volume": 1.0, "delta": 0.2338, "gamma": 0.0082, "vega": 0.2365, "theta": -0.2021, "rho": 0.0459, "theo": 4.6946, "change": -0.8, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T14:31:41", "percent_change": -14.0351, "prev_day_close": 4.15000009536743}, {"option": "CRL261016P00310000", "bid": 33.7, "bid_size": 10.0, "ask": 37.6, "ask_size": 10.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0084, "vega": 0.2319, "theta": -0.2062, "rho": -0.1215, "theo": 36.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "CRL261016C00320000", "bid": 1.75, "bid_size": 10.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.4909, "open_interest": 596.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0068, "vega": 0.2001, "theta": -0.175, "rho": 0.0346, "theo": 3.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T14:57:51", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "CRL261016P00320000", "bid": 42.5, "bid_size": 10.0, "ask": 45.8, "ask_size": 11.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0069, "vega": 0.1928, "theta": -0.1796, "rho": -0.1218, "theo": 44.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "CRL261016C00330000", "bid": 0.6, "bid_size": 10.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.5028, "open_interest": 91.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0054, "vega": 0.1663, "theta": -0.1492, "rho": 0.0262, "theo": 2.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T12:54:05", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CRL261016P00330000", "bid": 51.5, "bid_size": 1.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.4664, "open_interest": 1.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0056, "vega": 0.1569, "theta": -0.1546, "rho": -0.116, "theo": 53.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.6, "last_trade_time": "2026-08-24T11:28:28", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "CRL261016C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.513, "open_interest": 14.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0043, "vega": 0.137, "theta": -0.1262, "rho": 0.0199, "theo": 1.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-08-21T14:09:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CRL261016P00340000", "bid": 60.7, "bid_size": 5.0, "ask": 64.5, "ask_size": 5.0, "iv": 0.4616, "open_interest": 1.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0045, "vega": 0.1243, "theta": -0.1323, "rho": -0.1048, "theo": 63.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-07-29T14:00:46", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "CRL261016C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5586, "open_interest": 29.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0034, "vega": 0.1125, "theta": -0.1064, "rho": 0.0152, "theo": 1.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T09:54:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CRL261016P00350000", "bid": 70.5, "bid_size": 5.0, "ask": 74.2, "ask_size": 5.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0036, "vega": 0.0982, "theta": -0.1131, "rho": -0.0892, "theo": 72.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "CRL261016C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5931, "open_interest": 2.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0027, "vega": 0.0925, "theta": -0.0897, "rho": 0.0118, "theo": 1.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-24T12:36:14", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CRL261016P00360000", "bid": 80.3, "bid_size": 5.0, "ask": 84.1, "ask_size": 6.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0029, "vega": 0.0784, "theta": -0.0966, "rho": -0.0807, "theo": 82.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "CRL261016C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0022, "vega": 0.0764, "theta": -0.0757, "rho": 0.0092, "theo": 0.7952, "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": 1.22500002384186}, {"option": "CRL261016P00370000", "bid": 90.3, "bid_size": 5.0, "ask": 94.1, "ask_size": 6.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0023, "vega": 0.0584, "theta": -0.0815, "rho": -0.0684, "theo": 92.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "CRL261016C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0018, "vega": 0.0631, "theta": -0.0641, "rho": 0.0073, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRL261016P00380000", "bid": 100.3, "bid_size": 5.0, "ask": 104.1, "ask_size": 6.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0018, "vega": 0.0431, "theta": -0.068, "rho": -0.0485, "theo": 102.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "CRL261016C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0014, "vega": 0.0525, "theta": -0.0545, "rho": 0.0058, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRL261016P00390000", "bid": 110.3, "bid_size": 5.0, "ask": 114.1, "ask_size": 6.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0014, "vega": 0.0332, "theta": -0.0549, "rho": -0.0453, "theo": 112.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "CRL261016C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0012, "vega": 0.0438, "theta": -0.0465, "rho": 0.0047, "theo": 0.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRL261016P00400000", "bid": 120.3, "bid_size": 5.0, "ask": 124.1, "ask_size": 6.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0011, "vega": 0.0223, "theta": -0.0434, "rho": -0.027, "theo": 122.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.149997711182}, {"option": "CRL261016C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7815, "open_interest": 1.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.001, "vega": 0.0369, "theta": -0.0398, "rho": 0.0038, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016P00410000", "bid": 130.3, "bid_size": 5.0, "ask": 134.1, "ask_size": 6.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0008, "vega": 0.0167, "theta": -0.0327, "rho": -0.0246, "theo": 132.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.3, "last_trade_time": "2026-09-14T10:12:18", "percent_change": 0.0, "prev_day_close": 132.200004577637}, {"option": "CRL261016C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8195, "open_interest": 1.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0008, "vega": 0.0311, "theta": -0.0342, "rho": 0.0031, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016P00420000", "bid": 140.3, "bid_size": 5.0, "ask": 144.1, "ask_size": 6.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0006, "vega": 0.0125, "theta": -0.0241, "rho": -0.0125, "theo": 142.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.3, "last_trade_time": "2026-09-14T10:12:18", "percent_change": 0.0, "prev_day_close": 142.150001525879}, {"option": "CRL261016C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8563, "open_interest": 13.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0006, "vega": 0.0264, "theta": -0.0295, "rho": 0.0026, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T11:29:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261016P00430000", "bid": 150.3, "bid_size": 1.0, "ask": 154.1, "ask_size": 1.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0004, "vega": 0.007, "theta": -0.0171, "rho": -0.0103, "theo": 152.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.200004577637}, {"option": "CRL261120C00080000", "bid": 196.6, "bid_size": 6.0, "ask": 200.4, "ask_size": 5.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0011, "theta": -0.0007, "rho": 0.1389, "theo": 198.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.2, "last_trade_time": "2026-08-05T09:43:08", "percent_change": 0.0, "prev_day_close": 198.650001525879}, {"option": "CRL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5991, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0007, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-03-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00085000", "bid": 191.7, "bid_size": 5.0, "ask": 195.5, "ask_size": 5.0, "iv": 1.1343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0014, "theta": -0.0009, "rho": 0.1476, "theo": 193.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.650001525879}, {"option": "CRL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5257, "open_interest": 5.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0009, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00090000", "bid": 186.7, "bid_size": 5.0, "ask": 190.5, "ask_size": 5.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0019, "theta": -0.0012, "rho": 0.1562, "theo": 188.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.650001525879}, {"option": "CRL261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4567, "open_interest": 9.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0012, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00095000", "bid": 181.7, "bid_size": 1.0, "ask": 185.5, "ask_size": 1.0, "iv": 0.9309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0024, "theta": -0.0015, "rho": 0.1648, "theo": 183.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.700004577637}, {"option": "CRL261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3918, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0015, "rho": -0.0003, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00100000", "bid": 176.7, "bid_size": 5.0, "ask": 180.8, "ask_size": 7.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0031, "theta": -0.0019, "rho": 0.1734, "theo": 178.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.699996948242}, {"option": "CRL261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3303, "open_interest": 6.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0031, "theta": -0.0019, "rho": -0.0004, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00105000", "bid": 171.8, "bid_size": 1.0, "ask": 175.6, "ask_size": 1.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0039, "theta": -0.0023, "rho": 0.182, "theo": 173.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.800003051758}, {"option": "CRL261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.272, "open_interest": 4.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.004, "theta": -0.0024, "rho": -0.0005, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-06-03T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00110000", "bid": 166.9, "bid_size": 5.0, "ask": 170.7, "ask_size": 5.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.005, "theta": -0.0029, "rho": 0.1905, "theo": 168.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.799995422363}, {"option": "CRL261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2165, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.005, "theta": -0.0029, "rho": -0.0006, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-01T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00115000", "bid": 161.9, "bid_size": 1.0, "ask": 165.7, "ask_size": 5.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0036, "rho": 0.199, "theo": 163.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.900001525879}, {"option": "CRL261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0036, "rho": -0.0008, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00120000", "bid": 156.9, "bid_size": 5.0, "ask": 160.7, "ask_size": 5.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.008, "theta": -0.0045, "rho": 0.2075, "theo": 158.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.849998474121}, {"option": "CRL261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1129, "open_interest": 5.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.008, "theta": -0.0045, "rho": -0.0011, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-07-22T10:07:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00125000", "bid": 151.9, "bid_size": 6.0, "ask": 156.0, "ask_size": 8.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.01, "theta": -0.0055, "rho": 0.2158, "theo": 153.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "CRL261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0644, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.01, "theta": -0.0055, "rho": -0.0014, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-04-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00130000", "bid": 147.0, "bid_size": 6.0, "ask": 150.8, "ask_size": 5.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0067, "rho": 0.2241, "theo": 148.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "CRL261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0067, "rho": -0.0018, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261120C00135000", "bid": 142.0, "bid_size": 6.0, "ask": 146.1, "ask_size": 7.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0082, "rho": 0.2323, "theo": 143.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "CRL261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0082, "rho": -0.0022, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRL261120C00140000", "bid": 137.2, "bid_size": 5.0, "ask": 141.0, "ask_size": 5.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0189, "theta": -0.0099, "rho": 0.2404, "theo": 139.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "CRL261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.019, "theta": -0.0099, "rho": -0.0028, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRL261120C00145000", "bid": 132.2, "bid_size": 1.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0232, "theta": -0.012, "rho": 0.2483, "theo": 134.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.199996948242}, {"option": "CRL261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8953, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0233, "theta": -0.012, "rho": -0.0036, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-04-23T09:30:52", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRL261120C00150000", "bid": 127.3, "bid_size": 6.0, "ask": 131.1, "ask_size": 5.0, "iv": 0.6588, "open_interest": 3.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0003, "vega": 0.0283, "theta": -0.0144, "rho": 0.256, "theo": 129.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-05-19T12:04:04", "percent_change": 0.0, "prev_day_close": 129.250003814697}, {"option": "CRL261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8581, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0283, "theta": -0.0144, "rho": -0.0045, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRL261120C00155000", "bid": 122.3, "bid_size": 7.0, "ask": 126.4, "ask_size": 8.0, "iv": 0.6644, "open_interest": 1.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.0344, "theta": -0.0172, "rho": 0.2636, "theo": 124.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.4, "last_trade_time": "2026-09-17T09:32:41", "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "CRL261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.8219, "open_interest": 10.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0344, "theta": -0.0173, "rho": -0.0056, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-04-15T09:31:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CRL261120C00160000", "bid": 117.5, "bid_size": 5.0, "ask": 121.3, "ask_size": 5.0, "iv": 0.6351, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0005, "vega": 0.0414, "theta": -0.0205, "rho": 0.2708, "theo": 119.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-06-24T14:11:17", "percent_change": 0.0, "prev_day_close": 119.399997711182}, {"option": "CRL261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0005, "vega": 0.0414, "theta": -0.0205, "rho": -0.007, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CRL261120C00165000", "bid": 112.6, "bid_size": 1.0, "ask": 116.4, "ask_size": 1.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0006, "vega": 0.0497, "theta": -0.0242, "rho": 0.2778, "theo": 114.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.450000762939}, {"option": "CRL261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0006, "vega": 0.0498, "theta": -0.0243, "rho": -0.0086, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CRL261120C00170000", "bid": 107.8, "bid_size": 5.0, "ask": 111.8, "ask_size": 7.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0007, "vega": 0.0592, "theta": -0.0286, "rho": 0.2843, "theo": 109.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "CRL261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0007, "vega": 0.0593, "theta": -0.0286, "rho": -0.0106, "theo": 0.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CRL261120C00175000", "bid": 102.9, "bid_size": 2.0, "ask": 106.7, "ask_size": 2.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0008, "vega": 0.0702, "theta": -0.0334, "rho": 0.2905, "theo": 104.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "CRL261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0008, "vega": 0.0705, "theta": -0.0336, "rho": -0.013, "theo": 0.7533, "change": 0.0, "open": 0.0, "high": 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": "CRL261120C00180000", "bid": 98.2, "bid_size": 2.0, "ask": 101.9, "ask_size": 2.0, "iv": 0.5979, "open_interest": 1.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.001, "vega": 0.0827, "theta": -0.0389, "rho": 0.2961, "theo": 100.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.7, "last_trade_time": "2026-08-26T09:31:37", "percent_change": 0.0, "prev_day_close": 99.9499969482422}, {"option": "CRL261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.001, "vega": 0.0828, "theta": -0.0391, "rho": -0.0158, "theo": 0.9325, "change": 0.0, "open": 0.0, "high": 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": "CRL261120C00185000", "bid": 93.5, "bid_size": 2.0, "ask": 97.2, "ask_size": 2.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0012, "vega": 0.0967, "theta": -0.0451, "rho": 0.3012, "theo": 95.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-06-24T14:11:09", "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "CRL261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0012, "vega": 0.0972, "theta": -0.0452, "rho": -0.0191, "theo": 1.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CRL261120C00190000", "bid": 88.7, "bid_size": 5.0, "ask": 92.5, "ask_size": 5.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0014, "vega": 0.1125, "theta": -0.0518, "rho": 0.3056, "theo": 90.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "CRL261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6205, "open_interest": 24.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0014, "vega": 0.1127, "theta": -0.0521, "rho": -0.0231, "theo": 1.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T13:35:23", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRL261120C00195000", "bid": 84.1, "bid_size": 5.0, "ask": 87.8, "ask_size": 5.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0016, "vega": 0.1298, "theta": -0.0593, "rho": 0.3094, "theo": 86.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8999977111816}, {"option": "CRL261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.5978, "open_interest": 1.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0016, "vega": 0.1306, "theta": -0.0595, "rho": -0.0276, "theo": 1.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CRL261120C00200000", "bid": 79.5, "bid_size": 5.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.5723, "open_interest": 12.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0019, "vega": 0.1489, "theta": -0.0673, "rho": 0.3123, "theo": 81.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-07-15T14:58:06", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "CRL261120P00200000", "bid": 0.05, "bid_size": 5.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.5796, "open_interest": 1.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0019, "vega": 0.1492, "theta": -0.0676, "rho": -0.0329, "theo": 2.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-11T14:21:45", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "CRL261120C00210000", "bid": 70.5, "bid_size": 2.0, "ask": 74.2, "ask_size": 2.0, "iv": 0.5594, "open_interest": 60.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0025, "vega": 0.1913, "theta": -0.085, "rho": 0.3154, "theo": 72.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.41, "last_trade_time": "2026-07-13T10:43:36", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "CRL261120P00210000", "bid": 0.8, "bid_size": 4.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5598, "open_interest": 2.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0025, "vega": 0.1918, "theta": -0.0855, "rho": -0.0457, "theo": 3.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-28T09:30:08", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CRL261120C00220000", "bid": 62.0, "bid_size": 5.0, "ask": 65.7, "ask_size": 5.0, "iv": 0.5547, "open_interest": 1.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0032, "vega": 0.2384, "theta": -0.1043, "rho": 0.3144, "theo": 63.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.65, "last_trade_time": "2026-08-19T10:09:12", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "CRL261120P00220000", "bid": 2.4, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5496, "open_interest": 3.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0032, "vega": 0.239, "theta": -0.105, "rho": -0.062, "theo": 4.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-17T15:37:44", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CRL261120C00230000", "bid": 54.3, "bid_size": 10.0, "ask": 57.6, "ask_size": 11.0, "iv": 0.555, "open_interest": 5.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0039, "vega": 0.2878, "theta": -0.1243, "rho": 0.309, "theo": 55.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-07-23T15:51:03", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "CRL261120P00230000", "bid": 4.6, "bid_size": 10.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.5392, "open_interest": 2.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0039, "vega": 0.2886, "theta": -0.1252, "rho": -0.0817, "theo": 6.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-17T15:37:44", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CRL261120C00240000", "bid": 46.3, "bid_size": 10.0, "ask": 49.9, "ask_size": 10.0, "iv": 0.5399, "open_interest": 1.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0046, "vega": 0.3364, "theta": -0.1436, "rho": 0.2991, "theo": 48.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.96, "last_trade_time": "2026-07-21T15:18:13", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "CRL261120P00240000", "bid": 6.9, "bid_size": 11.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.5358, "open_interest": 10.0, "volume": 10.0, "delta": -0.2141, "gamma": 0.0047, "vega": 0.3374, "theta": -0.1449, "rho": -0.1047, "theo": 8.4425, "change": 1.3, "open": 6.3, "high": 8.55, "low": 6.3, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-18T10:56:35", "percent_change": 17.931, "prev_day_close": 8.29999995231628}, {"option": "CRL261120C00250000", "bid": 39.3, "bid_size": 10.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.5372, "open_interest": 50.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0053, "vega": 0.3807, "theta": -0.161, "rho": 0.2848, "theo": 41.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-07-16T15:21:33", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "CRL261120P00250000", "bid": 10.1, "bid_size": 10.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.5378, "open_interest": 29.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0054, "vega": 0.3818, "theta": -0.1626, "rho": -0.1304, "theo": 11.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-01T10:33:30", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CRL261120C00260000", "bid": 32.7, "bid_size": 4.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.5289, "open_interest": 6.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0059, "vega": 0.4173, "theta": -0.175, "rho": 0.2667, "theo": 34.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.78, "last_trade_time": "2026-08-10T12:30:43", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "CRL261120P00260000", "bid": 12.8, "bid_size": 5.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.5296, "open_interest": 5.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.006, "vega": 0.4182, "theta": -0.1771, "rho": -0.1579, "theo": 14.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-08-25T09:50:33", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "CRL261120C00270000", "bid": 27.4, "bid_size": 2.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.5304, "open_interest": 2.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0063, "vega": 0.4436, "theta": -0.1848, "rho": 0.2456, "theo": 28.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "CRL261120P00270000", "bid": 17.4, "bid_size": 5.0, "ask": 21.4, "ask_size": 5.0, "iv": 0.5297, "open_interest": 5.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0064, "vega": 0.4442, "theta": -0.1874, "rho": -0.1855, "theo": 19.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.61, "last_trade_time": "2026-08-25T09:50:33", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CRL261120C00280000", "bid": 22.3, "bid_size": 4.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.5184, "open_interest": 101.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0066, "vega": 0.458, "theta": -0.1897, "rho": 0.2225, "theo": 23.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.73, "last_trade_time": "2026-09-11T09:36:42", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CRL261120P00280000", "bid": 22.4, "bid_size": 5.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0067, "vega": 0.4578, "theta": -0.1929, "rho": -0.213, "theo": 24.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "CRL261120C00290000", "bid": 17.8, "bid_size": 5.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.5144, "open_interest": 102.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0066, "vega": 0.4602, "theta": -0.1897, "rho": 0.1985, "theo": 19.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-09-08T10:16:24", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "CRL261120P00290000", "bid": 28.2, "bid_size": 5.0, "ask": 32.2, "ask_size": 6.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0068, "vega": 0.4587, "theta": -0.1935, "rho": -0.2378, "theo": 29.793, "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": 30.2499990463257}, {"option": "CRL261120C00300000", "bid": 14.1, "bid_size": 3.0, "ask": 18.3, "ask_size": 2.0, "iv": 0.5218, "open_interest": 137.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0065, "vega": 0.4511, "theta": -0.1853, "rho": 0.1747, "theo": 15.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-10T09:40:02", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "CRL261120P00300000", "bid": 34.4, "bid_size": 5.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.5225, "open_interest": 1.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0066, "vega": 0.4472, "theta": -0.1897, "rho": -0.2586, "theo": 36.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-09-01T13:22:39", "percent_change": 0.0, "prev_day_close": 36.6500015258789}, {"option": "CRL261120C00310000", "bid": 10.9, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.5185, "open_interest": 8.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0062, "vega": 0.4321, "theta": -0.177, "rho": 0.1516, "theo": 12.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-31T10:00:44", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CRL261120P00310000", "bid": 41.2, "bid_size": 4.0, "ask": 45.1, "ask_size": 4.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0064, "vega": 0.4262, "theta": -0.182, "rho": -0.2738, "theo": 43.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "CRL261120C00320000", "bid": 8.5, "bid_size": 5.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.5186, "open_interest": 111.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0058, "vega": 0.4055, "theta": -0.1658, "rho": 0.13, "theo": 10.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.76, "last_trade_time": "2026-08-28T09:50:12", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CRL261120P00320000", "bid": 48.5, "bid_size": 6.0, "ask": 52.4, "ask_size": 6.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.006, "vega": 0.3974, "theta": -0.1714, "rho": -0.2858, "theo": 50.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "CRL261120C00330000", "bid": 6.3, "bid_size": 3.0, "ask": 10.4, "ask_size": 4.0, "iv": 0.519, "open_interest": 76.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0054, "vega": 0.3738, "theta": -0.1527, "rho": 0.1103, "theo": 8.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.92, "last_trade_time": "2026-08-20T12:08:00", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRL261120P00330000", "bid": 56.5, "bid_size": 5.0, "ask": 60.2, "ask_size": 5.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0056, "vega": 0.3614, "theta": -0.1589, "rho": -0.2862, "theo": 58.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "CRL261120C00340000", "bid": 5.5, "bid_size": 10.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.5184, "open_interest": 4.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0049, "vega": 0.3394, "theta": -0.1385, "rho": 0.0928, "theo": 6.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T15:37:44", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CRL261120P00340000", "bid": 64.5, "bid_size": 6.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0051, "vega": 0.3229, "theta": -0.1454, "rho": -0.285, "theo": 66.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "CRL261120C00350000", "bid": 4.0, "bid_size": 10.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.5169, "open_interest": 2.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0043, "vega": 0.304, "theta": -0.1239, "rho": 0.0776, "theo": 5.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-17T15:37:44", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CRL261120P00350000", "bid": 73.5, "bid_size": 6.0, "ask": 77.1, "ask_size": 6.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0046, "vega": 0.2808, "theta": -0.1314, "rho": -0.2757, "theo": 75.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "CRL261120C00360000", "bid": 1.8, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.5102, "open_interest": 7.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0038, "vega": 0.2688, "theta": -0.1097, "rho": 0.0643, "theo": 4.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-16T13:40:19", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CRL261120P00360000", "bid": 82.5, "bid_size": 5.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0041, "vega": 0.2427, "theta": -0.118, "rho": -0.2636, "theo": 84.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "CRL261120C00370000", "bid": 1.0, "bid_size": 2.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5089, "open_interest": 52.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0033, "vega": 0.2356, "theta": -0.0962, "rho": 0.0531, "theo": 3.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-02T15:17:57", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "CRL261120P00370000", "bid": 91.5, "bid_size": 6.0, "ask": 95.3, "ask_size": 5.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0036, "vega": 0.2019, "theta": -0.1052, "rho": -0.2372, "theo": 93.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4499969482422}, {"option": "CRL261120C00380000", "bid": 1.2, "bid_size": 10.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.5334, "open_interest": 1.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0029, "vega": 0.2049, "theta": -0.0836, "rho": 0.0438, "theo": 2.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T15:49:56", "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "CRL261120P00380000", "bid": 101.0, "bid_size": 6.0, "ask": 104.7, "ask_size": 5.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0032, "vega": 0.1626, "theta": -0.0935, "rho": -0.2076, "theo": 103.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "CRL261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0025, "vega": 0.1766, "theta": -0.0722, "rho": 0.0358, "theo": 2.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CRL261120P00390000", "bid": 110.6, "bid_size": 5.0, "ask": 114.4, "ask_size": 6.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0028, "vega": 0.128, "theta": -0.0833, "rho": -0.1792, "theo": 112.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.600002288818}, {"option": "CRL261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0021, "vega": 0.1517, "theta": -0.062, "rho": 0.0293, "theo": 1.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRL261120P00400000", "bid": 120.5, "bid_size": 10.0, "ask": 124.1, "ask_size": 10.0, "iv": 0.5076, "open_interest": 1.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0024, "vega": 0.0975, "theta": -0.0733, "rho": -0.1368, "theo": 122.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.3, "last_trade_time": "2026-09-17T09:32:41", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "CRL261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5638, "open_interest": 3.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0018, "vega": 0.1295, "theta": -0.053, "rho": 0.024, "theo": 1.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T14:18:53", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRL261120P00410000", "bid": 130.1, "bid_size": 7.0, "ask": 134.2, "ask_size": 1.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0019, "vega": 0.0673, "theta": -0.0598, "rho": -0.103, "theo": 132.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.199996948242}, {"option": "CRL261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5836, "open_interest": 14.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0015, "vega": 0.1102, "theta": -0.0451, "rho": 0.0195, "theo": 1.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-02T09:50:18", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CRL261120P00420000", "bid": 140.3, "bid_size": 1.0, "ask": 144.1, "ask_size": 1.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0015, "vega": 0.0452, "theta": -0.0465, "rho": -0.06, "theo": 142.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.150001525879}, {"option": "CRL261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.5998, "open_interest": 31.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0013, "vega": 0.0934, "theta": -0.0383, "rho": 0.0159, "theo": 0.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-02T09:48:38", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CRL261120P00430000", "bid": 150.1, "bid_size": 5.0, "ask": 154.1, "ask_size": 6.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.001, "vega": 0.0243, "theta": -0.0277, "rho": -0.0376, "theo": 152.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.3, "last_trade_time": "2026-09-04T09:34:11", "percent_change": 0.0, "prev_day_close": 152.100006103516}, {"option": "CRL261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0011, "vega": 0.079, "theta": -0.0324, "rho": 0.013, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRL261120P00440000", "bid": 160.3, "bid_size": 5.0, "ask": 164.1, "ask_size": 6.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0006, "vega": 0.0146, "theta": -0.0146, "rho": -0.0132, "theo": 162.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.100006103516}, {"option": "CRL261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0009, "vega": 0.0668, "theta": -0.0274, "rho": 0.0106, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 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": "CRL261120P00450000", "bid": 170.3, "bid_size": 1.0, "ask": 174.1, "ask_size": 1.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0058, "rho": -0.0069, "theo": 172.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.200004577637}, {"option": "CRL261218C00080000", "bid": 196.9, "bid_size": 1.0, "ask": 200.9, "ask_size": 1.0, "iv": 1.0492, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0021, "theta": -0.0008, "rho": 0.1988, "theo": 198.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.800003051758}, {"option": "CRL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3341, "open_interest": 5.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0008, "rho": -0.0003, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-03-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261218C00085000", "bid": 191.9, "bid_size": 5.0, "ask": 196.0, "ask_size": 8.0, "iv": 0.996, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0027, "theta": -0.0011, "rho": 0.2112, "theo": 193.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.8, "last_trade_time": "2026-08-20T09:49:25", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "CRL261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.273, "open_interest": 13.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0011, "rho": -0.0004, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-05-18T10:31:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261218C00090000", "bid": 187.0, "bid_size": 6.0, "ask": 191.0, "ask_size": 8.0, "iv": 0.9459, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0035, "theta": -0.0014, "rho": 0.2235, "theo": 188.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.4, "last_trade_time": "2026-08-27T09:33:36", "percent_change": 0.0, "prev_day_close": 188.900001525879}, {"option": "CRL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2156, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0035, "theta": -0.0014, "rho": -0.0005, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261218C00095000", "bid": 182.1, "bid_size": 5.0, "ask": 185.9, "ask_size": 5.0, "iv": 0.8652, "open_interest": 3.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0046, "theta": -0.0017, "rho": 0.2358, "theo": 183.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-04-23T09:36:11", "percent_change": 0.0, "prev_day_close": 184.099998474121}, {"option": "CRL261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1616, "open_interest": 8.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0046, "theta": -0.0017, "rho": -0.0007, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261218C00100000", "bid": 177.1, "bid_size": 6.0, "ask": 181.1, "ask_size": 1.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0058, "theta": -0.0022, "rho": 0.248, "theo": 178.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "CRL261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1104, "open_interest": 24.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0059, "theta": -0.0022, "rho": -0.0009, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261218C00105000", "bid": 172.1, "bid_size": 5.0, "ask": 176.2, "ask_size": 7.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0074, "theta": -0.0027, "rho": 0.2602, "theo": 174.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.200004577637}, {"option": "CRL261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0619, "open_interest": 6.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0074, "theta": -0.0027, "rho": -0.0012, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261218C00110000", "bid": 167.2, "bid_size": 5.0, "ask": 171.3, "ask_size": 7.0, "iv": 0.7973, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0034, "rho": 0.2723, "theo": 169.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-05-26T14:25:36", "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "CRL261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0157, "open_interest": 24.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0034, "rho": -0.0015, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261218C00115000", "bid": 162.3, "bid_size": 6.0, "ask": 166.3, "ask_size": 7.0, "iv": 0.7584, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0041, "rho": 0.2843, "theo": 164.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.3, "last_trade_time": "2026-08-26T09:31:37", "percent_change": 0.0, "prev_day_close": 164.399993896484}, {"option": "CRL261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9716, "open_interest": 1.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0042, "rho": -0.002, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-03-26T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261218C00120000", "bid": 157.3, "bid_size": 5.0, "ask": 161.4, "ask_size": 7.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0051, "rho": 0.2961, "theo": 159.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "CRL261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9295, "open_interest": 16.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0051, "rho": -0.0025, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-07-06T09:30:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRL261218C00125000", "bid": 152.5, "bid_size": 5.0, "ask": 156.3, "ask_size": 5.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0182, "theta": -0.0062, "rho": 0.3079, "theo": 154.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.449996948242}, {"option": "CRL261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8927, "open_interest": 2.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0182, "theta": -0.0062, "rho": -0.0032, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-06-23T14:31:39", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRL261218C00130000", "bid": 147.5, "bid_size": 6.0, "ask": 151.5, "ask_size": 1.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0224, "theta": -0.0075, "rho": 0.3194, "theo": 149.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.600006103516}, {"option": "CRL261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8538, "open_interest": 3.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0225, "theta": -0.0076, "rho": -0.004, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-10T09:39:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRL261218C00135000", "bid": 142.6, "bid_size": 6.0, "ask": 146.6, "ask_size": 1.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0275, "theta": -0.0091, "rho": 0.3308, "theo": 144.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.599998474121}, {"option": "CRL261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8196, "open_interest": 1.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0276, "theta": -0.0092, "rho": -0.0051, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-06-01T09:30:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRL261218C00140000", "bid": 137.7, "bid_size": 6.0, "ask": 141.7, "ask_size": 5.0, "iv": 0.639, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0003, "vega": 0.0334, "theta": -0.011, "rho": 0.3419, "theo": 139.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.96, "last_trade_time": "2026-08-24T10:23:29", "percent_change": 0.0, "prev_day_close": 139.700004577637}, {"option": "CRL261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.7865, "open_interest": 256.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0335, "theta": -0.011, "rho": -0.0064, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-11T15:27:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRL261218C00145000", "bid": 132.6, "bid_size": 6.0, "ask": 136.9, "ask_size": 7.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0003, "vega": 0.0405, "theta": -0.0131, "rho": 0.3527, "theo": 134.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "CRL261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0003, "vega": 0.0406, "theta": -0.0131, "rho": -0.008, "theo": 0.3417, "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": 1.17499995231628}, {"option": "CRL261218C00150000", "bid": 128.0, "bid_size": 5.0, "ask": 131.9, "ask_size": 5.0, "iv": 0.6125, "open_interest": 1.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0004, "vega": 0.0486, "theta": -0.0155, "rho": 0.3631, "theo": 129.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-02-18T11:04:54", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "CRL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.726, "open_interest": 3.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0004, "vega": 0.0487, "theta": -0.0156, "rho": -0.0098, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-06-09T09:30:05", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CRL261218C00155000", "bid": 123.1, "bid_size": 6.0, "ask": 127.1, "ask_size": 1.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0005, "vega": 0.058, "theta": -0.0183, "rho": 0.3732, "theo": 125.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-02-12T15:11:08", "percent_change": 0.0, "prev_day_close": 125.099998474121}, {"option": "CRL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6982, "open_interest": 3.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.0584, "theta": -0.0184, "rho": -0.0121, "theo": 0.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-10T09:39:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CRL261218C00160000", "bid": 118.2, "bid_size": 1.0, "ask": 122.3, "ask_size": 7.0, "iv": 0.5873, "open_interest": 3.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0006, "vega": 0.0688, "theta": -0.0215, "rho": 0.3828, "theo": 120.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.01, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 120.350002288818}, {"option": "CRL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.6708, "open_interest": 6.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0006, "vega": 0.069, "theta": -0.0216, "rho": -0.0148, "theo": 0.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-06-12T12:40:16", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CRL261218C00165000", "bid": 113.3, "bid_size": 5.0, "ask": 117.5, "ask_size": 8.0, "iv": 0.5719, "open_interest": 211.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0007, "vega": 0.0811, "theta": -0.0251, "rho": 0.3918, "theo": 115.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.48, "last_trade_time": "2026-08-28T11:19:13", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "CRL261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.6462, "open_interest": 2.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0007, "vega": 0.0815, "theta": -0.0253, "rho": -0.018, "theo": 0.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-24T15:19:57", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRL261218C00170000", "bid": 108.6, "bid_size": 6.0, "ask": 112.7, "ask_size": 6.0, "iv": 0.5672, "open_interest": 1.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0008, "vega": 0.095, "theta": -0.0291, "rho": 0.4002, "theo": 110.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-04-23T10:30:40", "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "CRL261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.6218, "open_interest": 2.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0008, "vega": 0.0953, "theta": -0.0293, "rho": -0.0218, "theo": 1.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-09T09:30:05", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CRL261218C00175000", "bid": 103.9, "bid_size": 5.0, "ask": 107.9, "ask_size": 1.0, "iv": 0.5587, "open_interest": 5.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.001, "vega": 0.1105, "theta": -0.0336, "rho": 0.4079, "theo": 106.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "CRL261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6014, "open_interest": 4.0, "volume": 0.0, "delta": -0.036, "gamma": 0.001, "vega": 0.1108, "theta": -0.0338, "rho": -0.0262, "theo": 1.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T10:24:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CRL261218C00180000", "bid": 99.3, "bid_size": 5.0, "ask": 103.3, "ask_size": 7.0, "iv": 0.56, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0012, "vega": 0.1278, "theta": -0.0385, "rho": 0.4148, "theo": 101.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-06-22T11:04:26", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "CRL261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0012, "vega": 0.1283, "theta": -0.0387, "rho": -0.0313, "theo": 1.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CRL261218C00185000", "bid": 94.6, "bid_size": 3.0, "ask": 98.6, "ask_size": 3.0, "iv": 0.5492, "open_interest": 2.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0014, "vega": 0.1465, "theta": -0.0438, "rho": 0.4209, "theo": 96.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.98, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 96.6999969482422}, {"option": "CRL261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.563, "open_interest": 3.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0014, "vega": 0.147, "theta": -0.0441, "rho": -0.0372, "theo": 1.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CRL261218C00190000", "bid": 90.0, "bid_size": 7.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.5426, "open_interest": 6.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0016, "vega": 0.1671, "theta": -0.0495, "rho": 0.4259, "theo": 92.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.4, "last_trade_time": "2026-09-15T15:25:16", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "CRL261218P00190000", "bid": 0.05, "bid_size": 5.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.5445, "open_interest": 5.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0016, "vega": 0.1679, "theta": -0.0499, "rho": -0.044, "theo": 2.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-16T14:18:21", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "CRL261218C00195000", "bid": 85.6, "bid_size": 10.0, "ask": 89.3, "ask_size": 6.0, "iv": 0.536, "open_interest": 7.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0018, "vega": 0.189, "theta": -0.0556, "rho": 0.43, "theo": 87.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.99, "last_trade_time": "2026-08-20T15:47:33", "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "CRL261218P00195000", "bid": 0.75, "bid_size": 10.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.5487, "open_interest": 2.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0018, "vega": 0.1897, "theta": -0.0561, "rho": -0.0516, "theo": 2.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-09T09:30:05", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "CRL261218C00200000", "bid": 81.1, "bid_size": 6.0, "ask": 84.8, "ask_size": 6.0, "iv": 0.529, "open_interest": 34.0, "volume": 1.0, "delta": 0.917, "gamma": 0.002, "vega": 0.2126, "theta": -0.0621, "rho": 0.4329, "theo": 83.1931, "change": -4.65, "open": 82.1, "high": 82.1, "low": 82.1, "tick": "down", "last_trade_price": 82.1, "last_trade_time": "2026-09-18T15:13:02", "percent_change": -5.36023, "prev_day_close": 82.8499984741211}, {"option": "CRL261218P00200000", "bid": 1.55, "bid_size": 10.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.5476, "open_interest": 6.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.002, "vega": 0.2138, "theta": -0.0626, "rho": -0.0602, "theo": 3.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-07-15T09:30:04", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CRL261218C00210000", "bid": 72.5, "bid_size": 10.0, "ask": 76.2, "ask_size": 10.0, "iv": 0.5233, "open_interest": 24.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0025, "vega": 0.2629, "theta": -0.0759, "rho": 0.4352, "theo": 74.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.03, "last_trade_time": "2026-08-13T10:42:44", "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "CRL261218P00210000", "bid": 2.3, "bid_size": 10.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.5261, "open_interest": 6.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0026, "vega": 0.2647, "theta": -0.0766, "rho": -0.0803, "theo": 4.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-06-05T10:58:15", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CRL261218C00220000", "bid": 64.2, "bid_size": 10.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.5167, "open_interest": 106.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0031, "vega": 0.3162, "theta": -0.0903, "rho": 0.4324, "theo": 66.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.15, "last_trade_time": "2026-08-20T15:53:00", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "CRL261218P00220000", "bid": 4.1, "bid_size": 11.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.5207, "open_interest": 23.0, "volume": 10.0, "delta": -0.145, "gamma": 0.0031, "vega": 0.3175, "theta": -0.0912, "rho": -0.1045, "theo": 6.0495, "change": -0.45, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T10:08:13", "percent_change": -7.56302, "prev_day_close": 6.09999990463257}, {"option": "CRL261218C00230000", "bid": 56.5, "bid_size": 10.0, "ask": 60.2, "ask_size": 6.0, "iv": 0.5123, "open_interest": 743.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0037, "vega": 0.3698, "theta": -0.1046, "rho": 0.4243, "theo": 58.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-09-14T11:41:05", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "CRL261218P00230000", "bid": 6.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5143, "open_interest": 7.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0037, "vega": 0.3714, "theta": -0.1058, "rho": -0.1325, "theo": 8.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CRL261218C00240000", "bid": 49.2, "bid_size": 10.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.508, "open_interest": 124.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0042, "vega": 0.421, "theta": -0.118, "rho": 0.411, "theo": 51.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.89, "last_trade_time": "2026-08-10T14:02:33", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "CRL261218P00240000", "bid": 9.0, "bid_size": 11.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.5084, "open_interest": 4.0, "volume": 1.0, "delta": -0.2306, "gamma": 0.0043, "vega": 0.4227, "theta": -0.1196, "rho": -0.1643, "theo": 10.7784, "change": 1.15, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T09:58:19", "percent_change": 11.6751, "prev_day_close": 10.6500000953674}, {"option": "CRL261218C00250000", "bid": 42.6, "bid_size": 10.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.5064, "open_interest": 113.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0048, "vega": 0.4666, "theta": -0.1298, "rho": 0.3929, "theo": 44.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-08-05T10:01:24", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "CRL261218P00250000", "bid": 12.5, "bid_size": 10.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.5075, "open_interest": 4.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0048, "vega": 0.4681, "theta": -0.1318, "rho": -0.1986, "theo": 13.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "CRL261218C00260000", "bid": 36.2, "bid_size": 5.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.5014, "open_interest": 4.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0052, "vega": 0.5042, "theta": -0.1394, "rho": 0.3707, "theo": 38.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-08-14T10:38:46", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "CRL261218P00260000", "bid": 15.7, "bid_size": 5.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.5028, "open_interest": 1.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0053, "vega": 0.5056, "theta": -0.1418, "rho": -0.2343, "theo": 17.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-08-14T09:30:12", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "CRL261218C00270000", "bid": 31.2, "bid_size": 5.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.5036, "open_interest": 18.0, "volume": 0.0, "delta": 0.6121, "gamma": 0.0055, "vega": 0.5317, "theta": -0.1463, "rho": 0.3455, "theo": 32.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-11T14:16:49", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "CRL261218P00270000", "bid": 20.3, "bid_size": 5.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.5043, "open_interest": 12.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0056, "vega": 0.5327, "theta": -0.1492, "rho": -0.2698, "theo": 22.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.64, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CRL261218C00280000", "bid": 26.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.4997, "open_interest": 12.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0057, "vega": 0.5483, "theta": -0.1502, "rho": 0.3183, "theo": 27.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-17T11:51:12", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "CRL261218P00280000", "bid": 25.1, "bid_size": 5.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.4996, "open_interest": 1.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.0058, "vega": 0.5481, "theta": -0.1537, "rho": -0.3043, "theo": 27.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-08-14T09:30:05", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "CRL261218C00290000", "bid": 21.6, "bid_size": 5.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.4972, "open_interest": 6.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0058, "vega": 0.5538, "theta": -0.1511, "rho": 0.29, "theo": 23.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.41, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CRL261218P00290000", "bid": 31.1, "bid_size": 2.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0059, "vega": 0.5517, "theta": -0.1552, "rho": -0.3344, "theo": 32.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "CRL261218C00300000", "bid": 18.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.4973, "open_interest": 4.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.0057, "vega": 0.5486, "theta": -0.1492, "rho": 0.261, "theo": 19.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CRL261218P00300000", "bid": 37.3, "bid_size": 3.0, "ask": 41.2, "ask_size": 4.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0059, "vega": 0.5446, "theta": -0.154, "rho": -0.3625, "theo": 39.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "CRL261218C00310000", "bid": 14.5, "bid_size": 3.0, "ask": 18.8, "ask_size": 4.0, "iv": 0.4948, "open_interest": 6.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.0056, "vega": 0.5341, "theta": -0.1449, "rho": 0.2327, "theo": 16.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.09, "last_trade_time": "2026-08-05T09:54:08", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CRL261218P00310000", "bid": 44.0, "bid_size": 4.0, "ask": 47.9, "ask_size": 4.0, "iv": 0.4967, "open_interest": 1.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.0058, "vega": 0.527, "theta": -0.1503, "rho": -0.3862, "theo": 45.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-08-10T11:25:44", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "CRL261218C00320000", "bid": 11.8, "bid_size": 2.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.4942, "open_interest": 3.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0054, "vega": 0.512, "theta": -0.1386, "rho": 0.2058, "theo": 13.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-05-29T09:30:07", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CRL261218P00320000", "bid": 51.2, "bid_size": 5.0, "ask": 55.1, "ask_size": 5.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.0056, "vega": 0.4998, "theta": -0.1447, "rho": -0.4011, "theo": 53.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "CRL261218C00330000", "bid": 9.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.4943, "open_interest": 8.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.005, "vega": 0.4838, "theta": -0.1307, "rho": 0.1805, "theo": 11.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-06-29T09:30:06", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "CRL261218P00330000", "bid": 58.7, "bid_size": 4.0, "ask": 62.7, "ask_size": 4.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0053, "vega": 0.4673, "theta": -0.1376, "rho": -0.407, "theo": 60.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-04-22T09:30:42", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "CRL261218C00340000", "bid": 7.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0047, "vega": 0.4513, "theta": -0.1218, "rho": 0.1571, "theo": 9.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "CRL261218P00340000", "bid": 67.0, "bid_size": 5.0, "ask": 70.7, "ask_size": 6.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.005, "vega": 0.4305, "theta": -0.1294, "rho": -0.4116, "theo": 68.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "CRL261218C00350000", "bid": 5.7, "bid_size": 3.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.494, "open_interest": 34.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0043, "vega": 0.4167, "theta": -0.1123, "rho": 0.1361, "theo": 7.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-31T14:57:59", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CRL261218P00350000", "bid": 75.0, "bid_size": 6.0, "ask": 79.0, "ask_size": 5.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0047, "vega": 0.3874, "theta": -0.1205, "rho": -0.4035, "theo": 77.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "CRL261218C00360000", "bid": 4.2, "bid_size": 2.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.004, "vega": 0.3807, "theta": -0.1025, "rho": 0.1172, "theo": 6.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CRL261218P00360000", "bid": 84.0, "bid_size": 6.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0043, "vega": 0.3445, "theta": -0.1116, "rho": -0.3878, "theo": 85.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "CRL261218C00370000", "bid": 3.1, "bid_size": 4.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0036, "vega": 0.3449, "theta": -0.0928, "rho": 0.1004, "theo": 5.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CRL261218P00370000", "bid": 93.0, "bid_size": 6.0, "ask": 96.6, "ask_size": 1.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.004, "vega": 0.3022, "theta": -0.1025, "rho": -0.3667, "theo": 94.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "CRL261218C00380000", "bid": 2.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0032, "vega": 0.3104, "theta": -0.0834, "rho": 0.0858, "theo": 4.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "CRL261218P00380000", "bid": 102.0, "bid_size": 1.0, "ask": 105.8, "ask_size": 1.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0036, "vega": 0.2574, "theta": -0.0944, "rho": -0.3373, "theo": 104.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "CRL261218C00390000", "bid": 1.45, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0028, "vega": 0.2772, "theta": -0.0745, "rho": 0.073, "theo": 3.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "CRL261218P00390000", "bid": 111.5, "bid_size": 6.0, "ask": 115.4, "ask_size": 6.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0033, "vega": 0.2148, "theta": -0.0861, "rho": -0.293, "theo": 113.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "CRL261218C00400000", "bid": 0.8, "bid_size": 6.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0025, "vega": 0.2466, "theta": -0.0662, "rho": 0.062, "theo": 2.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "CRL261218P00400000", "bid": 120.7, "bid_size": 3.0, "ask": 124.7, "ask_size": 3.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.003, "vega": 0.1729, "theta": -0.0791, "rho": -0.2574, "theo": 122.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.899997711182}, {"option": "CRL261218C00410000", "bid": 0.15, "bid_size": 5.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0022, "vega": 0.2178, "theta": -0.0586, "rho": 0.0525, "theo": 2.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "CRL261218P00410000", "bid": 130.5, "bid_size": 1.0, "ask": 134.4, "ask_size": 6.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0026, "vega": 0.1306, "theta": -0.0737, "rho": -0.1868, "theo": 132.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.450004577637}, {"option": "CRL261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.002, "vega": 0.1921, "theta": -0.0516, "rho": 0.0445, "theo": 1.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CRL261218P00420000", "bid": 140.2, "bid_size": 1.0, "ask": 144.2, "ask_size": 6.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0022, "vega": 0.0962, "theta": -0.0637, "rho": -0.149, "theo": 142.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.300003051758}, {"option": "CRL261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0017, "vega": 0.1685, "theta": -0.0453, "rho": 0.0375, "theo": 1.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CRL261218P00430000", "bid": 150.1, "bid_size": 1.0, "ask": 154.1, "ask_size": 6.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0017, "vega": 0.0595, "theta": -0.0486, "rho": -0.0871, "theo": 152.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "CRL261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0015, "vega": 0.1477, "theta": -0.0396, "rho": 0.0318, "theo": 1.3356, "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": 1.75}, {"option": "CRL261218P00440000", "bid": 160.1, "bid_size": 1.0, "ask": 164.1, "ask_size": 6.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0012, "vega": 0.0378, "theta": -0.0322, "rho": -0.0646, "theo": 162.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.8, "last_trade_time": "2026-09-14T10:16:28", "percent_change": 0.0, "prev_day_close": 162.100006103516}, {"option": "CRL261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0013, "vega": 0.1288, "theta": -0.0346, "rho": 0.0268, "theo": 1.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CRL261218P00450000", "bid": 170.1, "bid_size": 5.0, "ask": 174.1, "ask_size": 7.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0008, "vega": 0.0156, "theta": -0.0164, "rho": -0.0208, "theo": 172.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.200004577637}, {"option": "CRL270219C00095000", "bid": 182.8, "bid_size": 1.0, "ask": 186.8, "ask_size": 1.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0251, "theta": 0.0, "rho": 0.3888, "theo": 184.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.799995422363}, {"option": "CRL270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0252, "theta": -0.0055, "rho": -0.0061, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRL270219C00100000", "bid": 177.9, "bid_size": 1.0, "ask": 181.9, "ask_size": 1.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.03, "theta": 0.0, "rho": 0.4082, "theo": 180.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.900001525879}, {"option": "CRL270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0301, "theta": -0.0065, "rho": -0.0074, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRL270219C00105000", "bid": 172.8, "bid_size": 1.0, "ask": 177.1, "ask_size": 7.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0355, "theta": 0.0, "rho": 0.4274, "theo": 175.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.099998474121}, {"option": "CRL270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.829, "open_interest": 1.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0356, "theta": -0.0075, "rho": -0.009, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRL270219C00110000", "bid": 168.2, "bid_size": 1.0, "ask": 172.2, "ask_size": 2.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.042, "theta": -0.0003, "rho": 0.4462, "theo": 170.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.300003051758}, {"option": "CRL270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0422, "theta": -0.0088, "rho": -0.0109, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRL270219C00115000", "bid": 163.2, "bid_size": 1.0, "ask": 167.4, "ask_size": 7.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.0494, "theta": -0.0019, "rho": 0.4647, "theo": 165.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "CRL270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.7404, "open_interest": 8.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0002, "vega": 0.0495, "theta": -0.0101, "rho": -0.0131, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-07-06T09:30:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRL270219C00120000", "bid": 158.5, "bid_size": 1.0, "ask": 162.5, "ask_size": 1.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.0576, "theta": -0.0036, "rho": 0.4828, "theo": 160.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.550003051758}, {"option": "CRL270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.6667, "open_interest": 1.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0579, "theta": -0.0116, "rho": -0.0156, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRL270219C00125000", "bid": 153.7, "bid_size": 2.0, "ask": 157.7, "ask_size": 1.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0003, "vega": 0.0671, "theta": -0.0056, "rho": 0.5004, "theo": 155.9312, "change": 0.0, "open": 0.0, "high": 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": "CRL270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0003, "vega": 0.0676, "theta": -0.0134, "rho": -0.0187, "theo": 0.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CRL270219C00130000", "bid": 148.9, "bid_size": 1.0, "ask": 152.9, "ask_size": 1.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0004, "vega": 0.0776, "theta": -0.0077, "rho": 0.5175, "theo": 151.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "CRL270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0004, "vega": 0.0779, "theta": -0.0153, "rho": -0.0221, "theo": 0.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CRL270219C00135000", "bid": 144.0, "bid_size": 1.0, "ask": 148.2, "ask_size": 7.0, "iv": 0.5766, "open_interest": 1.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0004, "vega": 0.0893, "theta": -0.01, "rho": 0.5341, "theo": 146.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-08-11T13:34:35", "percent_change": 0.0, "prev_day_close": 146.200004577637}, {"option": "CRL270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0004, "vega": 0.0899, "theta": -0.0174, "rho": -0.0261, "theo": 0.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CRL270219C00140000", "bid": 139.2, "bid_size": 1.0, "ask": 143.5, "ask_size": 1.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0005, "vega": 0.1025, "theta": -0.0125, "rho": 0.55, "theo": 141.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.600006103516}, {"option": "CRL270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0005, "vega": 0.1032, "theta": -0.0196, "rho": -0.0307, "theo": 1.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRL270219C00145000", "bid": 134.8, "bid_size": 3.0, "ask": 138.5, "ask_size": 3.0, "iv": 0.5677, "open_interest": 3.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0006, "vega": 0.1169, "theta": -0.0152, "rho": 0.5652, "theo": 136.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.0, "last_trade_time": "2026-08-24T10:24:28", "percent_change": 0.0, "prev_day_close": 136.549995422363}, {"option": "CRL270219P00145000", "bid": 0.1, "bid_size": 2.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0006, "vega": 0.1174, "theta": -0.0222, "rho": -0.0359, "theo": 1.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "CRL270219C00150000", "bid": 130.2, "bid_size": 7.0, "ask": 134.0, "ask_size": 6.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0007, "vega": 0.1326, "theta": -0.0182, "rho": 0.5796, "theo": 132.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.850006103516}, {"option": "CRL270219P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0007, "vega": 0.1335, "theta": -0.0249, "rho": -0.0419, "theo": 1.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "CRL270219C00155000", "bid": 125.5, "bid_size": 6.0, "ask": 129.2, "ask_size": 6.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0008, "vega": 0.15, "theta": -0.0213, "rho": 0.5931, "theo": 127.6676, "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": 127.400001525879}, {"option": "CRL270219P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0008, "vega": 0.1509, "theta": -0.0278, "rho": -0.0486, "theo": 1.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "CRL270219C00160000", "bid": 120.9, "bid_size": 6.0, "ask": 124.8, "ask_size": 6.0, "iv": 0.562, "open_interest": 2.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0009, "vega": 0.1685, "theta": -0.0247, "rho": 0.6057, "theo": 123.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.4, "last_trade_time": "2026-07-07T09:57:59", "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "CRL270219P00160000", "bid": 0.5, "bid_size": 6.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.5745, "open_interest": 2.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0009, "vega": 0.1693, "theta": -0.031, "rho": -0.0562, "theo": 2.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-06-18T12:54:24", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CRL270219C00165000", "bid": 116.4, "bid_size": 3.0, "ask": 120.1, "ask_size": 3.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.001, "vega": 0.1886, "theta": -0.0282, "rho": 0.6173, "theo": 118.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.300003051758}, {"option": "CRL270219P00165000", "bid": 0.35, "bid_size": 7.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.5554, "open_interest": 2.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.001, "vega": 0.1901, "theta": -0.0344, "rho": -0.0647, "theo": 2.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-07-09T10:30:31", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "CRL270219C00170000", "bid": 111.8, "bid_size": 7.0, "ask": 115.7, "ask_size": 6.0, "iv": 0.5496, "open_interest": 1.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0011, "vega": 0.2102, "theta": -0.032, "rho": 0.6277, "theo": 114.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.0, "last_trade_time": "2026-08-06T10:46:05", "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "CRL270219P00170000", "bid": 1.5, "bid_size": 2.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.5542, "open_interest": 1.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0011, "vega": 0.2113, "theta": -0.0379, "rho": -0.0741, "theo": 2.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-11T10:09:07", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CRL270219C00175000", "bid": 107.5, "bid_size": 6.0, "ask": 111.4, "ask_size": 6.0, "iv": 0.5517, "open_interest": 1.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0013, "vega": 0.2327, "theta": -0.036, "rho": 0.637, "theo": 109.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.1, "last_trade_time": "2026-08-17T09:32:25", "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "CRL270219P00175000", "bid": 1.15, "bid_size": 7.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0013, "vega": 0.2344, "theta": -0.0417, "rho": -0.0845, "theo": 3.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "CRL270219C00180000", "bid": 103.1, "bid_size": 6.0, "ask": 106.9, "ask_size": 6.0, "iv": 0.5443, "open_interest": 1.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0014, "vega": 0.2569, "theta": -0.0401, "rho": 0.6451, "theo": 105.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-09-14T10:12:18", "percent_change": 0.0, "prev_day_close": 105.149997711182}, {"option": "CRL270219P00180000", "bid": 2.4, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.5572, "open_interest": 3.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0014, "vega": 0.2591, "theta": -0.0456, "rho": -0.0961, "theo": 3.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T10:12:55", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CRL270219C00185000", "bid": 98.8, "bid_size": 3.0, "ask": 102.5, "ask_size": 3.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0016, "vega": 0.282, "theta": -0.0443, "rho": 0.6517, "theo": 100.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.850002288818}, {"option": "CRL270219P00185000", "bid": 2.45, "bid_size": 7.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0016, "vega": 0.2837, "theta": -0.0497, "rho": -0.1086, "theo": 4.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CRL270219C00190000", "bid": 94.6, "bid_size": 6.0, "ask": 98.5, "ask_size": 7.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0017, "vega": 0.3079, "theta": -0.0487, "rho": 0.6572, "theo": 96.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "CRL270219P00190000", "bid": 3.3, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0018, "vega": 0.3104, "theta": -0.054, "rho": -0.1224, "theo": 5.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "CRL270219C00195000", "bid": 90.5, "bid_size": 6.0, "ask": 94.2, "ask_size": 6.0, "iv": 0.5348, "open_interest": 1.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0019, "vega": 0.335, "theta": -0.0532, "rho": 0.6611, "theo": 92.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-08-25T15:22:31", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "CRL270219P00195000", "bid": 4.0, "bid_size": 4.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0019, "vega": 0.3376, "theta": -0.0583, "rho": -0.1374, "theo": 5.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CRL270219C00200000", "bid": 86.5, "bid_size": 3.0, "ask": 90.0, "ask_size": 3.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0021, "vega": 0.3625, "theta": -0.0577, "rho": 0.6635, "theo": 88.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "CRL270219P00200000", "bid": 4.7, "bid_size": 7.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0021, "vega": 0.3647, "theta": -0.0627, "rho": -0.1533, "theo": 6.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRL270219C00210000", "bid": 78.5, "bid_size": 7.0, "ask": 82.3, "ask_size": 6.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0024, "vega": 0.4186, "theta": -0.0669, "rho": 0.6641, "theo": 80.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "CRL270219P00210000", "bid": 7.0, "bid_size": 3.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.5304, "open_interest": 9.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0025, "vega": 0.4216, "theta": -0.0716, "rho": -0.1884, "theo": 8.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-14T15:27:03", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CRL270219C00220000", "bid": 71.0, "bid_size": 8.0, "ask": 74.9, "ask_size": 2.0, "iv": 0.5208, "open_interest": 19.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0028, "vega": 0.4742, "theta": -0.0759, "rho": 0.6589, "theo": 72.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-06-24T09:58:47", "percent_change": 0.0, "prev_day_close": 72.9499969482422}, {"option": "CRL270219P00220000", "bid": 9.0, "bid_size": 5.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.5204, "open_interest": 9.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0028, "vega": 0.4779, "theta": -0.0805, "rho": -0.228, "theo": 10.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-09-14T15:27:03", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CRL270219C00230000", "bid": 63.9, "bid_size": 8.0, "ask": 67.8, "ask_size": 6.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0031, "vega": 0.5279, "theta": -0.0845, "rho": 0.6477, "theo": 65.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "CRL270219P00230000", "bid": 12.0, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.5172, "open_interest": 1.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0032, "vega": 0.5311, "theta": -0.0889, "rho": -0.2708, "theo": 13.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-07-28T14:38:43", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "CRL270219C00240000", "bid": 57.2, "bid_size": 6.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.5093, "open_interest": 96.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0035, "vega": 0.5776, "theta": -0.0923, "rho": 0.6311, "theo": 59.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.8, "last_trade_time": "2026-08-13T09:36:10", "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "CRL270219P00240000", "bid": 15.0, "bid_size": 4.0, "ask": 18.8, "ask_size": 4.0, "iv": 0.5116, "open_interest": 19.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0035, "vega": 0.581, "theta": -0.0966, "rho": -0.3162, "theo": 16.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-08-25T14:27:00", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "CRL270219C00250000", "bid": 51.1, "bid_size": 7.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.0038, "vega": 0.6211, "theta": -0.0992, "rho": 0.6101, "theo": 52.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "CRL270219P00250000", "bid": 18.5, "bid_size": 6.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0038, "vega": 0.6247, "theta": -0.1034, "rho": -0.3649, "theo": 20.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CRL270219C00260000", "bid": 45.2, "bid_size": 7.0, "ask": 49.3, "ask_size": 7.0, "iv": 0.5033, "open_interest": 1.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.004, "vega": 0.6577, "theta": -0.1049, "rho": 0.5847, "theo": 47.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.95, "last_trade_time": "2026-08-05T11:37:26", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "CRL270219P00260000", "bid": 22.7, "bid_size": 5.0, "ask": 26.2, "ask_size": 3.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0041, "vega": 0.6604, "theta": -0.1091, "rho": -0.4126, "theo": 24.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-08-05T11:37:50", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "CRL270219C00270000", "bid": 40.2, "bid_size": 6.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.5021, "open_interest": 1.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0042, "vega": 0.6862, "theta": -0.1093, "rho": 0.5559, "theo": 41.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-06-29T15:20:49", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "CRL270219P00270000", "bid": 27.2, "bid_size": 4.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.4978, "open_interest": 5.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.0043, "vega": 0.6878, "theta": -0.1135, "rho": -0.459, "theo": 29.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.03, "last_trade_time": "2026-08-25T14:27:00", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "CRL270219C00280000", "bid": 35.1, "bid_size": 8.0, "ask": 39.1, "ask_size": 6.0, "iv": 0.4968, "open_interest": 1.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.0043, "vega": 0.706, "theta": -0.1123, "rho": 0.5253, "theo": 37.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-08-18T11:46:17", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "CRL270219P00280000", "bid": 32.4, "bid_size": 4.0, "ask": 35.9, "ask_size": 3.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.0045, "vega": 0.7061, "theta": -0.1166, "rho": -0.5063, "theo": 34.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6500015258789}, {"option": "CRL270219C00290000", "bid": 31.1, "bid_size": 6.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.4982, "open_interest": 6.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0044, "vega": 0.7173, "theta": -0.114, "rho": 0.4925, "theo": 32.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-09-09T12:40:07", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "CRL270219P00290000", "bid": 38.1, "bid_size": 8.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.4931, "open_interest": 2.0, "volume": 0.0, "delta": -0.474, "gamma": 0.0046, "vega": 0.7149, "theta": -0.1184, "rho": -0.5465, "theo": 39.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-08-27T15:50:57", "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "CRL270219C00300000", "bid": 26.8, "bid_size": 8.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.4906, "open_interest": 20.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0044, "vega": 0.7202, "theta": -0.1143, "rho": 0.4593, "theo": 28.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-16T09:44:19", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "CRL270219P00300000", "bid": 44.1, "bid_size": 4.0, "ask": 47.7, "ask_size": 3.0, "iv": 0.4933, "open_interest": 1.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0047, "vega": 0.715, "theta": -0.119, "rho": -0.5867, "theo": 45.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-08-27T15:54:57", "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "CRL270219C00310000", "bid": 23.6, "bid_size": 6.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.495, "open_interest": 4.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0044, "vega": 0.7156, "theta": -0.1135, "rho": 0.4259, "theo": 25.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-09-01T10:23:28", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "CRL270219P00310000", "bid": 50.6, "bid_size": 7.0, "ask": 54.4, "ask_size": 3.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0047, "vega": 0.7065, "theta": -0.1184, "rho": -0.6216, "theo": 52.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "CRL270219C00320000", "bid": 20.5, "bid_size": 6.0, "ask": 24.4, "ask_size": 7.0, "iv": 0.4945, "open_interest": 4.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0044, "vega": 0.704, "theta": -0.1117, "rho": 0.3928, "theo": 22.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-09-15T10:07:59", "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "CRL270219P00320000", "bid": 57.5, "bid_size": 8.0, "ask": 61.4, "ask_size": 7.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.6017, "gamma": 0.0046, "vega": 0.6902, "theta": -0.1167, "rho": -0.6466, "theo": 59.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "CRL270219C00330000", "bid": 17.9, "bid_size": 12.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.4899, "open_interest": 6.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0042, "vega": 0.6869, "theta": -0.1089, "rho": 0.3611, "theo": 19.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-09-01T10:56:19", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "CRL270219P00330000", "bid": 64.7, "bid_size": 10.0, "ask": 68.3, "ask_size": 10.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0046, "vega": 0.6673, "theta": -0.1143, "rho": -0.6702, "theo": 66.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "CRL270219C00340000", "bid": 15.9, "bid_size": 16.0, "ask": 18.7, "ask_size": 17.0, "iv": 0.4948, "open_interest": 9.0, "volume": 1.0, "delta": 0.3437, "gamma": 0.0041, "vega": 0.6647, "theta": -0.1054, "rho": 0.3301, "theo": 17.189, "change": -0.55, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-09-18T10:53:56", "percent_change": -2.85714, "prev_day_close": 17.3000001907349}, {"option": "CRL270219P00340000", "bid": 72.3, "bid_size": 10.0, "ask": 76.2, "ask_size": 10.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0044, "vega": 0.6382, "theta": -0.111, "rho": -0.6777, "theo": 74.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6499977111816}, {"option": "CRL270219C00350000", "bid": 13.0, "bid_size": 10.0, "ask": 16.9, "ask_size": 14.0, "iv": 0.4918, "open_interest": 8.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0039, "vega": 0.6392, "theta": -0.1014, "rho": 0.3014, "theo": 15.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-09-14T15:27:03", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CRL270219P00350000", "bid": 80.1, "bid_size": 10.0, "ask": 84.1, "ask_size": 10.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0043, "vega": 0.6056, "theta": -0.1073, "rho": -0.6912, "theo": 82.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "CRL270219C00360000", "bid": 12.0, "bid_size": 14.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.4959, "open_interest": 8.0, "volume": 1.0, "delta": 0.2818, "gamma": 0.0038, "vega": 0.6104, "theta": -0.0969, "rho": 0.2738, "theo": 13.1977, "change": -0.1, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-18T10:53:56", "percent_change": -0.675677, "prev_day_close": 13.3000001907349}, {"option": "CRL270219P00360000", "bid": 88.5, "bid_size": 10.0, "ask": 92.2, "ask_size": 10.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0042, "vega": 0.5677, "theta": -0.1031, "rho": -0.6812, "theo": 90.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "CRL270219C00370000", "bid": 9.9, "bid_size": 13.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0036, "vega": 0.5802, "theta": -0.0921, "rho": 0.2486, "theo": 11.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CRL270219P00370000", "bid": 97.0, "bid_size": 14.0, "ask": 100.6, "ask_size": 11.0, "iv": 0.4961, "open_interest": 1.0, "volume": 1.0, "delta": -0.776, "gamma": 0.004, "vega": 0.528, "theta": -0.0987, "rho": -0.6771, "theo": 98.7458, "change": 2.35, "open": 98.0, "high": 98.0, "low": 98.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-09-18T15:52:27", "percent_change": 2.45687, "prev_day_close": 99.2000007629394}, {"option": "CRL270219C00380000", "bid": 8.6, "bid_size": 14.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.4946, "open_interest": 41.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0034, "vega": 0.5486, "theta": -0.0872, "rho": 0.225, "theo": 10.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-31T11:25:14", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CRL270219P00380000", "bid": 105.5, "bid_size": 10.0, "ask": 109.2, "ask_size": 8.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0038, "vega": 0.4868, "theta": -0.094, "rho": -0.6502, "theo": 107.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "CRL270219C00390000", "bid": 7.0, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.4916, "open_interest": 1.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0032, "vega": 0.5165, "theta": -0.0822, "rho": 0.2034, "theo": 8.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-08-14T12:49:05", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CRL270219P00390000", "bid": 114.0, "bid_size": 8.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0036, "vega": 0.4381, "theta": -0.0893, "rho": -0.6206, "theo": 116.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "CRL270219C00400000", "bid": 6.3, "bid_size": 3.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.5007, "open_interest": 1.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.003, "vega": 0.4848, "theta": -0.0771, "rho": 0.1836, "theo": 7.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-14T12:49:05", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CRL270219P00400000", "bid": 123.5, "bid_size": 3.0, "ask": 126.9, "ask_size": 3.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0035, "vega": 0.4028, "theta": -0.0845, "rho": -0.6105, "theo": 125.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.200000762939}, {"option": "CRL270219C00410000", "bid": 5.3, "bid_size": 6.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0028, "vega": 0.453, "theta": -0.0722, "rho": 0.1654, "theo": 6.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CRL270219P00410000", "bid": 132.5, "bid_size": 7.0, "ask": 136.2, "ask_size": 6.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0033, "vega": 0.3507, "theta": -0.0803, "rho": -0.5243, "theo": 134.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "CRL270219C00420000", "bid": 4.0, "bid_size": 3.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0026, "vega": 0.4228, "theta": -0.0674, "rho": 0.1492, "theo": 5.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CRL270219P00420000", "bid": 142.0, "bid_size": 3.0, "ask": 145.5, "ask_size": 3.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0031, "vega": 0.3113, "theta": -0.0753, "rho": -0.5076, "theo": 143.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "CRL270219C00430000", "bid": 3.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4953, "open_interest": 6.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0024, "vega": 0.3932, "theta": -0.0628, "rho": 0.1342, "theo": 5.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-24T13:39:03", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CRL270219P00430000", "bid": 151.5, "bid_size": 1.0, "ask": 155.0, "ask_size": 6.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.003, "vega": 0.2638, "theta": -0.0715, "rho": -0.4275, "theo": 153.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "CRL270219C00440000", "bid": 2.4, "bid_size": 8.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0022, "vega": 0.3649, "theta": -0.0583, "rho": 0.1207, "theo": 4.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "CRL270219P00440000", "bid": 161.0, "bid_size": 4.0, "ask": 164.6, "ask_size": 3.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0027, "vega": 0.2104, "theta": -0.0663, "rho": -0.3654, "theo": 162.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.950004577637}, {"option": "CRL270219C00450000", "bid": 1.8, "bid_size": 6.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.002, "vega": 0.3385, "theta": -0.0541, "rho": 0.1087, "theo": 4.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "CRL270219P00450000", "bid": 170.6, "bid_size": 6.0, "ask": 174.4, "ask_size": 9.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0026, "vega": 0.1829, "theta": -0.0614, "rho": -0.3267, "theo": 172.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.700004577637}, {"option": "CRL270521C00170000", "bid": 116.7, "bid_size": 6.0, "ask": 120.5, "ask_size": 7.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0012, "vega": 0.3463, "theta": -0.0306, "rho": 0.9153, "theo": 118.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.649997711182}, {"option": "CRL270521P00170000", "bid": 3.4, "bid_size": 6.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0012, "vega": 0.3497, "theta": -0.0384, "rho": -0.1728, "theo": 5.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CRL270521C00175000", "bid": 112.6, "bid_size": 6.0, "ask": 116.5, "ask_size": 8.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0013, "vega": 0.3742, "theta": -0.0336, "rho": 0.9265, "theo": 114.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "CRL270521P00175000", "bid": 4.3, "bid_size": 9.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0014, "vega": 0.3787, "theta": -0.0412, "rho": -0.1919, "theo": 6.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CRL270521C00180000", "bid": 108.6, "bid_size": 6.0, "ask": 112.5, "ask_size": 9.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0014, "vega": 0.4032, "theta": -0.0367, "rho": 0.9357, "theo": 110.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "CRL270521P00180000", "bid": 5.2, "bid_size": 7.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0015, "vega": 0.4076, "theta": -0.044, "rho": -0.2116, "theo": 7.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CRL270521C00185000", "bid": 104.5, "bid_size": 6.0, "ask": 108.5, "ask_size": 9.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0016, "vega": 0.4323, "theta": -0.0398, "rho": 0.9434, "theo": 106.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "CRL270521P00185000", "bid": 5.8, "bid_size": 6.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0016, "vega": 0.4368, "theta": -0.047, "rho": -0.2331, "theo": 7.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "CRL270521C00190000", "bid": 100.6, "bid_size": 6.0, "ask": 104.5, "ask_size": 8.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0017, "vega": 0.4617, "theta": -0.0429, "rho": 0.9496, "theo": 102.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "CRL270521P00190000", "bid": 7.1, "bid_size": 6.0, "ask": 10.9, "ask_size": 4.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0017, "vega": 0.4665, "theta": -0.0499, "rho": -0.2558, "theo": 8.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "CRL270521C00195000", "bid": 96.9, "bid_size": 6.0, "ask": 100.5, "ask_size": 1.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0018, "vega": 0.4918, "theta": -0.0461, "rho": 0.9538, "theo": 98.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "CRL270521P00195000", "bid": 8.1, "bid_size": 6.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0018, "vega": 0.4979, "theta": -0.0529, "rho": -0.2798, "theo": 9.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CRL270521C00200000", "bid": 93.2, "bid_size": 6.0, "ask": 97.0, "ask_size": 8.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0019, "vega": 0.5217, "theta": -0.0492, "rho": 0.9562, "theo": 94.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "CRL270521P00200000", "bid": 9.1, "bid_size": 6.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.002, "vega": 0.5273, "theta": -0.0558, "rho": -0.3047, "theo": 10.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CRL270521C00210000", "bid": 85.9, "bid_size": 8.0, "ask": 89.5, "ask_size": 7.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0022, "vega": 0.5807, "theta": -0.0554, "rho": 0.9568, "theo": 87.6758, "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": 87.75}, {"option": "CRL270521P00210000", "bid": 11.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0022, "vega": 0.5874, "theta": -0.0617, "rho": -0.3586, "theo": 13.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "CRL270521C00220000", "bid": 79.2, "bid_size": 3.0, "ask": 82.5, "ask_size": 3.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0024, "vega": 0.638, "theta": -0.0612, "rho": 0.9503, "theo": 80.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "CRL270521P00220000", "bid": 14.3, "bid_size": 6.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0025, "vega": 0.6445, "theta": -0.0673, "rho": -0.4156, "theo": 16.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "CRL270521C00230000", "bid": 72.5, "bid_size": 8.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0026, "vega": 0.692, "theta": -0.0668, "rho": 0.9379, "theo": 74.217, "change": 0.0, "open": 0.0, "high": 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": "CRL270521P00230000", "bid": 17.7, "bid_size": 5.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0027, "vega": 0.6994, "theta": -0.0726, "rho": -0.4748, "theo": 19.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CRL270521C00240000", "bid": 66.2, "bid_size": 8.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0028, "vega": 0.7412, "theta": -0.0718, "rho": 0.9202, "theo": 68.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "CRL270521P00240000", "bid": 21.3, "bid_size": 6.0, "ask": 25.2, "ask_size": 4.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0029, "vega": 0.7473, "theta": -0.0774, "rho": -0.5374, "theo": 23.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "CRL270521C00250000", "bid": 60.3, "bid_size": 6.0, "ask": 64.5, "ask_size": 7.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.003, "vega": 0.7851, "theta": -0.0762, "rho": 0.8971, "theo": 62.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "CRL270521P00250000", "bid": 25.3, "bid_size": 7.0, "ask": 29.4, "ask_size": 4.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0032, "vega": 0.7913, "theta": -0.0818, "rho": -0.6005, "theo": 27.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "CRL270521C00260000", "bid": 55.1, "bid_size": 10.0, "ask": 58.8, "ask_size": 7.0, "iv": 0.4965, "open_interest": 1.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0032, "vega": 0.8225, "theta": -0.08, "rho": 0.8706, "theo": 56.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-09-17T09:32:41", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "CRL270521P00260000", "bid": 29.6, "bid_size": 6.0, "ask": 33.7, "ask_size": 5.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0033, "vega": 0.8277, "theta": -0.0855, "rho": -0.6629, "theo": 31.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "CRL270521C00270000", "bid": 50.2, "bid_size": 8.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0033, "vega": 0.8534, "theta": -0.0832, "rho": 0.8398, "theo": 51.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "CRL270521P00270000", "bid": 34.4, "bid_size": 4.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0035, "vega": 0.8571, "theta": -0.0886, "rho": -0.7262, "theo": 36.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "CRL270521C00280000", "bid": 45.3, "bid_size": 5.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0034, "vega": 0.8771, "theta": -0.0856, "rho": 0.8073, "theo": 47.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "CRL270521P00280000", "bid": 39.5, "bid_size": 5.0, "ask": 43.8, "ask_size": 4.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0036, "vega": 0.8784, "theta": -0.091, "rho": -0.7832, "theo": 41.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "CRL270521C00290000", "bid": 41.1, "bid_size": 7.0, "ask": 45.2, "ask_size": 7.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0035, "vega": 0.894, "theta": -0.0874, "rho": 0.7719, "theo": 43.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "CRL270521P00290000", "bid": 45.1, "bid_size": 7.0, "ask": 49.4, "ask_size": 7.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0037, "vega": 0.8925, "theta": -0.0928, "rho": -0.8409, "theo": 47.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "CRL270521C00300000", "bid": 37.2, "bid_size": 8.0, "ask": 41.3, "ask_size": 9.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0035, "vega": 0.9043, "theta": -0.0885, "rho": 0.7362, "theo": 39.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CRL270521P00300000", "bid": 51.3, "bid_size": 1.0, "ask": 55.5, "ask_size": 7.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0038, "vega": 0.899, "theta": -0.094, "rho": -0.8896, "theo": 53.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "CRL270521C00310000", "bid": 33.5, "bid_size": 8.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": 0.505, "gamma": 0.0036, "vega": 0.9082, "theta": -0.089, "rho": 0.6991, "theo": 35.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "CRL270521P00310000", "bid": 57.6, "bid_size": 1.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0038, "vega": 0.8974, "theta": -0.0945, "rho": -0.9364, "theo": 59.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "CRL270521C00320000", "bid": 30.2, "bid_size": 8.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.0035, "vega": 0.9063, "theta": -0.0889, "rho": 0.6622, "theo": 32.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "CRL270521P00320000", "bid": 64.3, "bid_size": 5.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0038, "vega": 0.8905, "theta": -0.0946, "rho": -0.9749, "theo": 66.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "CRL270521C00330000", "bid": 27.4, "bid_size": 8.0, "ask": 31.4, "ask_size": 2.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.0035, "vega": 0.8993, "theta": -0.0884, "rho": 0.6257, "theo": 29.532, "change": 0.0, "open": 0.0, "high": 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": "CRL270521P00330000", "bid": 71.3, "bid_size": 1.0, "ask": 75.0, "ask_size": 6.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0038, "vega": 0.8746, "theta": -0.0941, "rho": -1.0078, "theo": 73.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "CRL270521C00340000", "bid": 24.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0035, "vega": 0.8875, "theta": -0.0873, "rho": 0.5892, "theo": 26.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "CRL270521P00340000", "bid": 78.2, "bid_size": 6.0, "ask": 82.5, "ask_size": 6.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0038, "vega": 0.8574, "theta": -0.0933, "rho": -1.0372, "theo": 80.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "CRL270521C00350000", "bid": 22.3, "bid_size": 3.0, "ask": 26.3, "ask_size": 4.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0034, "vega": 0.8723, "theta": -0.0859, "rho": 0.5547, "theo": 24.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "CRL270521P00350000", "bid": 86.1, "bid_size": 6.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0038, "vega": 0.8323, "theta": -0.092, "rho": -1.0542, "theo": 88.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "CRL270521C00360000", "bid": 20.2, "bid_size": 6.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0033, "vega": 0.8531, "theta": -0.0842, "rho": 0.5203, "theo": 22.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "CRL270521P00360000", "bid": 93.9, "bid_size": 1.0, "ask": 97.7, "ask_size": 5.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0038, "vega": 0.8037, "theta": -0.0905, "rho": -1.0667, "theo": 95.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0500030517578}, {"option": "CRL270521C00370000", "bid": 18.0, "bid_size": 4.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0032, "vega": 0.8316, "theta": -0.0822, "rho": 0.488, "theo": 20.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CRL270521P00370000", "bid": 101.9, "bid_size": 1.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0037, "vega": 0.7712, "theta": -0.0887, "rho": -1.065, "theo": 103.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.050003051758}, {"option": "CRL270521C00380000", "bid": 16.4, "bid_size": 6.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0031, "vega": 0.8081, "theta": -0.0799, "rho": 0.4571, "theo": 18.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "CRL270521P00380000", "bid": 110.1, "bid_size": 1.0, "ask": 114.2, "ask_size": 5.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0036, "vega": 0.7342, "theta": -0.0867, "rho": -1.0559, "theo": 112.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.349998474121}, {"option": "CRL270521C00390000", "bid": 14.7, "bid_size": 5.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.003, "vega": 0.7823, "theta": -0.0775, "rho": 0.4271, "theo": 16.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "CRL270521P00390000", "bid": 118.6, "bid_size": 6.0, "ask": 122.6, "ask_size": 6.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0036, "vega": 0.6967, "theta": -0.0844, "rho": -1.0519, "theo": 120.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "CRL270521C00400000", "bid": 13.1, "bid_size": 7.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0029, "vega": 0.7559, "theta": -0.075, "rho": 0.3994, "theo": 15.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CRL270521P00400000", "bid": 127.2, "bid_size": 5.0, "ask": 131.2, "ask_size": 5.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0035, "vega": 0.6564, "theta": -0.082, "rho": -1.0275, "theo": 129.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.350002288818}, {"option": "CRL270521C00410000", "bid": 12.1, "bid_size": 6.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0028, "vega": 0.7287, "theta": -0.0724, "rho": 0.3731, "theo": 13.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "CRL270521P00410000", "bid": 135.9, "bid_size": 7.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0034, "vega": 0.6097, "theta": -0.0798, "rho": -0.986, "theo": 137.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.150001525879}], "symbol": "CRL", "security_type": "stock", "exchange_id": 3, "current_price": 278.06, "price_change": 0.0, "price_change_percent": 0.0, "bid": 225.0, "ask": 290.0, "bid_size": 100, "ask_size": 300, "open": 279.66, "high": 282.995, "low": 276.0, "close": 278.06, "prev_day_close": 278.06, "volume": 1481163, "iv30": 46.938, "iv30_change": 0.406, "iv30_change_percent": 0.8725, "seqno": 475429385, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "CRL"}