{"timestamp": "2026-09-21 11:22:04", "data": {"options": [{"option": "CRMD261016C00001000", "bid": 4.6, "bid_size": 22.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.003, "vega": 0.0005, "theta": -0.0043, "rho": 0.0004, "theo": 6.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CRMD261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 3.7881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0041, "rho": -0.0001, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRMD261016C00002000", "bid": 4.8, "bid_size": 36.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0073, "vega": 0.0009, "theta": -0.0047, "rho": 0.0008, "theo": 5.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CRMD261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 142.0, "iv": 7.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.007, "vega": 0.0009, "theta": -0.0046, "rho": -0.0001, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261016C00003000", "bid": 3.9, "bid_size": 24.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.014, "vega": 0.0013, "theta": -0.0048, "rho": 0.0012, "theo": 4.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CRMD261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 142.0, "iv": 5.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0137, "vega": 0.0013, "theta": -0.0047, "rho": -0.0002, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261016C00004000", "bid": 2.9, "bid_size": 66.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.026, "vega": 0.0018, "theta": -0.005, "rho": 0.0018, "theo": 3.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CRMD261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 127.0, "iv": 3.8018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0257, "vega": 0.0018, "theta": -0.0049, "rho": -0.0003, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRMD261016C00005000", "bid": 1.9, "bid_size": 71.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0499, "vega": 0.0026, "theta": -0.0052, "rho": 0.0026, "theo": 2.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CRMD261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 98.0, "iv": 2.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0495, "vega": 0.0026, "theta": -0.0052, "rho": -0.0004, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261016C00006000", "bid": 1.15, "bid_size": 16.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.1056, "vega": 0.0039, "theta": -0.0056, "rho": 0.0034, "theo": 1.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-11T09:56:46", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CRMD261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.7516, "open_interest": 1.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.1054, "vega": 0.0039, "theta": -0.0056, "rho": -0.0006, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T14:20:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CRMD261016C00007000", "bid": 0.65, "bid_size": 11.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.8549, "open_interest": 11.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.259, "vega": 0.0065, "theta": -0.0062, "rho": 0.0038, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T15:16:34", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "CRMD261016P00007000", "bid": 0.05, "bid_size": 28.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.228, "gamma": 0.2596, "vega": 0.0065, "theta": -0.0063, "rho": -0.0013, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CRMD261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.2974, "open_interest": 26.0, "volume": 13.0, "delta": 0.4176, "gamma": 0.4141, "vega": 0.0084, "theta": -0.0066, "rho": 0.0023, "theo": 0.2648, "change": -0.07, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-18T12:34:02", "percent_change": -23.3333, "prev_day_close": 0.250000007450581}, {"option": "CRMD261016P00008000", "bid": 0.4, "bid_size": 41.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.5008, "open_interest": 267.0, "volume": 8.0, "delta": -0.5821, "gamma": 0.4166, "vega": 0.0084, "theta": -0.0066, "rho": -0.0031, "theo": 0.5216, "change": 0.125, "open": 0.55, "high": 0.65, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:51:06", "percent_change": 33.3333, "prev_day_close": 0.575000002980232}, {"option": "CRMD261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.4877, "open_interest": 100.0, "volume": 3.0, "delta": 0.1816, "gamma": 0.2234, "vega": 0.0057, "theta": -0.0055, "rho": 0.001, "theo": 0.1067, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:46:29", "percent_change": -50.0, "prev_day_close": 0.0750000011175871}, {"option": "CRMD261016P00009000", "bid": 1.15, "bid_size": 32.0, "ask": 1.7, "ask_size": 47.0, "iv": 0.6511, "open_interest": 107.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.2264, "vega": 0.0056, "theta": -0.0056, "rho": -0.0038, "theo": 1.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-02T15:15:42", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "CRMD261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 62.0, "iv": 0.7025, "open_interest": 392.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.1212, "vega": 0.0037, "theta": -0.0043, "rho": 0.0005, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T14:31:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CRMD261016P00010000", "bid": 1.7, "bid_size": 20.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.1244, "vega": 0.0036, "theta": -0.0045, "rho": -0.0036, "theo": 2.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "CRMD261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 112.0, "iv": 2.0964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0734, "vega": 0.0026, "theta": -0.0034, "rho": 0.0003, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261016P00011000", "bid": 2.5, "bid_size": 55.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0767, "vega": 0.0024, "theta": -0.0036, "rho": -0.0034, "theo": 3.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-02T15:40:35", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CRMD261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 198.0, "iv": 2.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.048, "vega": 0.0019, "theta": -0.0027, "rho": 0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261016P00012000", "bid": 3.5, "bid_size": 56.0, "ask": 5.1, "ask_size": 44.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0511, "vega": 0.0017, "theta": -0.0029, "rho": -0.003, "theo": 4.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CRMD261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 93.0, "iv": 0.9574, "open_interest": 20.0, "volume": 10.0, "delta": 0.0288, "gamma": 0.0331, "vega": 0.0014, "theta": -0.0022, "rho": 0.0001, "theo": 0.0192, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:58:00", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CRMD261016P00013000", "bid": 4.5, "bid_size": 56.0, "ask": 6.1, "ask_size": 47.0, "iv": 1.0685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0354, "vega": 0.0011, "theta": -0.0024, "rho": -0.0023, "theo": 5.2755, "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": 5.29999995231628}, {"option": "CRMD261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 196.0, "iv": 2.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0237, "vega": 0.0011, "theta": -0.0018, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261016P00014000", "bid": 5.5, "bid_size": 25.0, "ask": 7.1, "ask_size": 15.0, "iv": 1.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.025, "vega": 0.0007, "theta": -0.0019, "rho": -0.0016, "theo": 6.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CRMD261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 142.0, "iv": 2.7383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0175, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261016P00015000", "bid": 6.3, "bid_size": 21.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0176, "vega": 0.0005, "theta": -0.0015, "rho": -0.0014, "theo": 7.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRMD261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 142.0, "iv": 2.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0133, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261016P00016000", "bid": 7.5, "bid_size": 21.0, "ask": 9.1, "ask_size": 10.0, "iv": 1.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0121, "vega": 0.0003, "theta": -0.0011, "rho": -0.0009, "theo": 8.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CRMD261120C00001000", "bid": 5.8, "bid_size": 31.0, "ask": 7.7, "ask_size": 1.0, "iv": 2.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0033, "vega": 0.0011, "theta": -0.0027, "rho": 0.0012, "theo": 6.8142, "change": 0.0, "open": 0.0, "high": 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": "CRMD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 2.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0033, "vega": 0.0011, "theta": -0.0027, "rho": -0.0003, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRMD261120C00002000", "bid": 4.8, "bid_size": 36.0, "ask": 6.7, "ask_size": 12.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0083, "vega": 0.0018, "theta": -0.0031, "rho": 0.0029, "theo": 5.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRMD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 4.7887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0083, "vega": 0.0018, "theta": -0.0031, "rho": -0.0004, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261120C00003000", "bid": 3.9, "bid_size": 71.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0161, "vega": 0.0026, "theta": -0.0033, "rho": 0.0045, "theo": 4.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CRMD261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 81.0, "iv": 3.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0162, "vega": 0.0026, "theta": -0.0033, "rho": -0.0006, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261120C00004000", "bid": 2.9, "bid_size": 71.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0296, "vega": 0.0037, "theta": -0.0035, "rho": 0.006, "theo": 3.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CRMD261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 2.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0296, "vega": 0.0037, "theta": -0.0035, "rho": -0.0009, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261120C00005000", "bid": 2.0, "bid_size": 31.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0543, "vega": 0.0052, "theta": -0.0038, "rho": 0.0072, "theo": 2.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CRMD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 1.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0546, "vega": 0.0052, "theta": -0.0038, "rho": -0.0014, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261120C00006000", "bid": 1.35, "bid_size": 47.0, "ask": 2.5, "ask_size": 44.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.1023, "vega": 0.0076, "theta": -0.0043, "rho": 0.008, "theo": 1.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CRMD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.1029, "vega": 0.0076, "theta": -0.0043, "rho": -0.0022, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMD261120C00007000", "bid": 0.85, "bid_size": 52.0, "ask": 1.6, "ask_size": 53.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.715, "gamma": 0.1847, "vega": 0.0109, "theta": -0.0049, "rho": 0.0077, "theo": 1.1511, "change": 0.0, "open": 0.0, "high": 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": "CRMD261120P00007000", "bid": 0.3, "bid_size": 82.0, "ask": 0.45, "ask_size": 200.0, "iv": 0.5737, "open_interest": 1966.0, "volume": 1880.0, "delta": -0.2862, "gamma": 0.1866, "vega": 0.0109, "theta": -0.005, "rho": -0.0039, "theo": 0.3691, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:40:30", "percent_change": -1.49012e-06, "prev_day_close": 0.424999997019768}, {"option": "CRMD261120C00008000", "bid": 0.55, "bid_size": 12.0, "ask": 0.7, "ask_size": 38.0, "iv": 0.5587, "open_interest": 34.0, "volume": 30.0, "delta": 0.4956, "gamma": 0.2353, "vega": 0.0128, "theta": -0.0054, "rho": 0.0057, "theo": 0.5812, "change": -0.105, "open": 0.75, "high": 0.75, "low": 0.67, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-18T15:57:58", "percent_change": -13.5484, "prev_day_close": 0.549999997019768}, {"option": "CRMD261120P00008000", "bid": 0.35, "bid_size": 28.0, "ask": 1.5, "ask_size": 63.0, "iv": 0.6259, "open_interest": 113.0, "volume": 0.0, "delta": -0.509, "gamma": 0.2397, "vega": 0.0128, "theta": -0.0054, "rho": -0.0065, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-15T13:05:08", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CRMD261120C00009000", "bid": 0.05, "bid_size": 44.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.5911, "open_interest": 54.0, "volume": 2.0, "delta": 0.3107, "gamma": 0.1938, "vega": 0.0114, "theta": -0.0051, "rho": 0.0036, "theo": 0.3184, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:41:02", "percent_change": -7.69231, "prev_day_close": 0.349999994039536}, {"option": "CRMD261120P00009000", "bid": 1.0, "bid_size": 48.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.6017, "open_interest": 102.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.1998, "vega": 0.0112, "theta": -0.0052, "rho": -0.0081, "theo": 1.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-15T13:05:08", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CRMD261120C00010000", "bid": 0.1, "bid_size": 34.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.564, "open_interest": 1164.0, "volume": 1.0, "delta": 0.2029, "gamma": 0.1406, "vega": 0.0091, "theta": -0.0044, "rho": 0.0024, "theo": 0.1988, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:45:54", "percent_change": -14.2857, "prev_day_close": 0.125000001862645}, {"option": "CRMD261120P00010000", "bid": 1.8, "bid_size": 33.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.1471, "vega": 0.0087, "theta": -0.0046, "rho": -0.0086, "theo": 2.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CRMD261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.0426, "open_interest": 2.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.1018, "vega": 0.0072, "theta": -0.0038, "rho": 0.0016, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T15:32:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMD261120P00011000", "bid": 2.5, "bid_size": 71.0, "ask": 4.3, "ask_size": 53.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.1087, "vega": 0.0065, "theta": -0.004, "rho": -0.0082, "theo": 3.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CRMD261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 1.175, "open_interest": 6.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0752, "vega": 0.0057, "theta": -0.0032, "rho": 0.0012, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMD261120P00012000", "bid": 3.5, "bid_size": 35.0, "ask": 5.3, "ask_size": 29.0, "iv": 0.8644, "open_interest": 1.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0826, "vega": 0.0048, "theta": -0.0035, "rho": -0.0075, "theo": 4.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-02T14:50:23", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CRMD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 66.0, "iv": 1.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0569, "vega": 0.0045, "theta": -0.0027, "rho": 0.0009, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CRMD261120P00013000", "bid": 4.3, "bid_size": 71.0, "ask": 6.9, "ask_size": 33.0, "iv": 1.2159, "open_interest": 1.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.064, "vega": 0.0034, "theta": -0.003, "rho": -0.006, "theo": 5.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-02T15:43:13", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CRMD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 1.7611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0439, "vega": 0.0037, "theta": -0.0023, "rho": 0.0007, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261120P00014000", "bid": 5.3, "bid_size": 55.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0501, "vega": 0.0024, "theta": -0.0027, "rho": -0.0048, "theo": 6.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-02T14:47:35", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CRMD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 1.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0344, "vega": 0.003, "theta": -0.0019, "rho": 0.0005, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261120P00015000", "bid": 6.3, "bid_size": 55.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0371, "vega": 0.0016, "theta": -0.0022, "rho": -0.0032, "theo": 7.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-02T14:48:33", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRMD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 1.949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0274, "vega": 0.0025, "theta": -0.0016, "rho": 0.0004, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261120P00016000", "bid": 7.3, "bid_size": 55.0, "ask": 9.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0261, "vega": 0.0008, "theta": -0.0016, "rho": -0.0016, "theo": 8.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CRMD261218C00001000", "bid": 5.8, "bid_size": 30.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0026, "vega": 0.0009, "theta": -0.0011, "rho": 0.0022, "theo": 6.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-06-11T10:46:28", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRMD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.1158, "open_interest": 1.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0026, "vega": 0.0009, "theta": -0.0011, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:37:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRMD261218C00002000", "bid": 4.8, "bid_size": 30.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0066, "vega": 0.0015, "theta": -0.0013, "rho": 0.0046, "theo": 5.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-06-11T13:53:24", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRMD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 4.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0066, "vega": 0.0016, "theta": -0.0013, "rho": -0.0004, "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": 0.875}, {"option": "CRMD261218C00003000", "bid": 3.7, "bid_size": 71.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0138, "vega": 0.0024, "theta": -0.0016, "rho": 0.0068, "theo": 4.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-25T14:08:57", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CRMD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 2.8354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0138, "vega": 0.0024, "theta": -0.0016, "rho": -0.0006, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD261218C00004000", "bid": 2.8, "bid_size": 71.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0273, "vega": 0.0039, "theta": -0.002, "rho": 0.0088, "theo": 3.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-05T10:32:12", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CRMD261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 81.0, "iv": 1.9758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0275, "vega": 0.0039, "theta": -0.002, "rho": -0.0011, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261218C00005000", "bid": 2.0, "bid_size": 39.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.6139, "open_interest": 6.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0528, "vega": 0.0062, "theta": -0.0026, "rho": 0.0104, "theo": 2.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-24T12:29:57", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CRMD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 78.0, "iv": 1.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0533, "vega": 0.0062, "theta": -0.0026, "rho": -0.0019, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261218C00006000", "bid": 1.65, "bid_size": 47.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.5662, "open_interest": 8.0, "volume": 2.0, "delta": 0.8426, "gamma": 0.0961, "vega": 0.0096, "theta": -0.0035, "rho": 0.0111, "theo": 2.1137, "change": -0.195, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-09-18T10:37:00", "percent_change": -8.96552, "prev_day_close": 2.02500003576279}, {"option": "CRMD261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.5389, "open_interest": 308.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0975, "vega": 0.0096, "theta": -0.0035, "rho": -0.0034, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T09:54:08", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CRMD261218C00007000", "bid": 1.15, "bid_size": 35.0, "ask": 1.7, "ask_size": 63.0, "iv": 0.6372, "open_interest": 56.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.1499, "vega": 0.0134, "theta": -0.0044, "rho": 0.0104, "theo": 1.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-20T11:10:12", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CRMD261218P00007000", "bid": 0.05, "bid_size": 33.0, "ask": 0.9, "ask_size": 48.0, "iv": 0.5698, "open_interest": 654.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.1531, "vega": 0.0134, "theta": -0.0045, "rho": -0.006, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T09:30:10", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CRMD261218C00008000", "bid": 0.45, "bid_size": 40.0, "ask": 1.4, "ask_size": 58.0, "iv": 0.6325, "open_interest": 37.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.1829, "vega": 0.0155, "theta": -0.0048, "rho": 0.0084, "theo": 0.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-27T14:00:38", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "CRMD261218P00008000", "bid": 0.6, "bid_size": 36.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.4787, "open_interest": 478.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.1893, "vega": 0.0154, "theta": -0.005, "rho": -0.0088, "theo": 0.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-01T13:39:10", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CRMD261218C00009000", "bid": 0.3, "bid_size": 88.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.5084, "open_interest": 678.0, "volume": 1.0, "delta": 0.371, "gamma": 0.1756, "vega": 0.0147, "theta": -0.0045, "rho": 0.006, "theo": 0.4698, "change": -0.25, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T13:55:27", "percent_change": -35.7143, "prev_day_close": 0.350000001490116}, {"option": "CRMD261218P00009000", "bid": 1.1, "bid_size": 47.0, "ask": 1.9, "ask_size": 60.0, "iv": 0.4766, "open_interest": 417.0, "volume": 0.0, "delta": -0.653, "gamma": 0.1858, "vega": 0.0142, "theta": -0.0047, "rho": -0.0108, "theo": 1.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-01T15:47:43", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "CRMD261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 53.0, "iv": 0.6269, "open_interest": 233.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.1436, "vega": 0.0121, "theta": -0.0037, "rho": 0.004, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-14T09:53:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRMD261218P00010000", "bid": 1.8, "bid_size": 42.0, "ask": 3.4, "ask_size": 55.0, "iv": 0.7109, "open_interest": 1.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.1572, "vega": 0.011, "theta": -0.0041, "rho": -0.0108, "theo": 2.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-19T13:02:36", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CRMD261218C00011000", "bid": 0.1, "bid_size": 100.0, "ask": 0.7, "ask_size": 32.0, "iv": 0.7926, "open_interest": 939.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.1076, "vega": 0.0093, "theta": -0.0029, "rho": 0.0026, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-15T10:44:38", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "CRMD261218P00011000", "bid": 2.8, "bid_size": 31.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.76, "open_interest": 51.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.1247, "vega": 0.0072, "theta": -0.0033, "rho": -0.0089, "theo": 3.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-17T10:26:21", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CRMD261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.557, "open_interest": 445.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0771, "vega": 0.0068, "theta": -0.0021, "rho": 0.0017, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T15:50:01", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "CRMD261218P00012000", "bid": 3.3, "bid_size": 71.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0895, "vega": 0.0035, "theta": -0.0027, "rho": -0.0048, "theo": 4.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-06-22T09:49:25", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CRMD261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 61.0, "iv": 1.2855, "open_interest": 111.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0542, "vega": 0.0049, "theta": -0.0016, "rho": 0.0011, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T09:30:32", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261218P00013000", "bid": 4.3, "bid_size": 35.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.041, "vega": 0.0011, "theta": -0.0011, "rho": -0.0016, "theo": 5.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CRMD261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 19.0, "iv": 1.1231, "open_interest": 113.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0378, "vega": 0.0035, "theta": -0.0011, "rho": 0.0007, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRMD261218P00014000", "bid": 5.3, "bid_size": 30.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0079, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 6.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-06-26T09:42:56", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CRMD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 81.0, "iv": 1.4575, "open_interest": 47.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0263, "vega": 0.0025, "theta": -0.0008, "rho": 0.0005, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T09:35:26", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD261218P00015000", "bid": 6.3, "bid_size": 30.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-06-11T14:34:50", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRMD270115C00003000", "bid": 3.8, "bid_size": 71.0, "ask": 5.8, "ask_size": 32.0, "iv": 0.8609, "open_interest": 16.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0168, "vega": 0.004, "theta": -0.0021, "rho": 0.0071, "theo": 4.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-13T09:35:16", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CRMD270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 81.0, "iv": 1.9169, "open_interest": 1008.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0166, "vega": 0.004, "theta": -0.002, "rho": -0.0014, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-01-20T12:45:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRMD270115C00004000", "bid": 3.3, "bid_size": 16.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.9635, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0304, "vega": 0.0058, "theta": -0.0023, "rho": 0.0103, "theo": 3.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CRMD270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 1.8681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0304, "vega": 0.0058, "theta": -0.0023, "rho": -0.0021, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD270115C00005000", "bid": 2.0, "bid_size": 39.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.5008, "open_interest": 262.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0536, "vega": 0.0083, "theta": -0.0027, "rho": 0.0127, "theo": 3.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T12:52:55", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CRMD270115P00005000", "bid": 0.05, "bid_size": 2.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.7851, "open_interest": 272.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0539, "vega": 0.0083, "theta": -0.0027, "rho": -0.0032, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-10T10:28:48", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CRMD270115C00006000", "bid": 1.3, "bid_size": 28.0, "ask": 2.85, "ask_size": 35.0, "iv": 0.5717, "open_interest": 15.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0903, "vega": 0.0118, "theta": -0.0032, "rho": 0.0137, "theo": 2.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-09-14T11:16:45", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "CRMD270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.6773, "open_interest": 163.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0912, "vega": 0.0118, "theta": -0.0033, "rho": -0.0052, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T13:24:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMD270115C00007000", "bid": 0.85, "bid_size": 4.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.5719, "open_interest": 62.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.1338, "vega": 0.0155, "theta": -0.0038, "rho": 0.013, "theo": 1.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-31T11:17:45", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRMD270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.4959, "open_interest": 317.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.1359, "vega": 0.0155, "theta": -0.0039, "rho": -0.0084, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-11T12:53:41", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "CRMD270115C00008000", "bid": 0.35, "bid_size": 54.0, "ask": 1.3, "ask_size": 65.0, "iv": 0.5058, "open_interest": 1787.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.1588, "vega": 0.0175, "theta": -0.0041, "rho": 0.0108, "theo": 0.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-17T15:01:39", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CRMD270115P00008000", "bid": 0.75, "bid_size": 45.0, "ask": 1.5, "ask_size": 60.0, "iv": 0.5873, "open_interest": 365.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.1625, "vega": 0.0175, "theta": -0.0042, "rho": -0.0122, "theo": 1.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-09-01T13:39:10", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "CRMD270115C00009000", "bid": 0.4, "bid_size": 98.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.5113, "open_interest": 61.0, "volume": 10.0, "delta": 0.396, "gamma": 0.1532, "vega": 0.017, "theta": -0.004, "rho": 0.0082, "theo": 0.5864, "change": -0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T14:25:43", "percent_change": -15.3846, "prev_day_close": 0.500000014901161}, {"option": "CRMD270115P00009000", "bid": 1.15, "bid_size": 42.0, "ask": 2.3, "ask_size": 68.0, "iv": 0.5551, "open_interest": 222.0, "volume": 0.0, "delta": -0.61, "gamma": 0.1588, "vega": 0.0169, "theta": -0.0042, "rho": -0.0152, "theo": 1.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-09-01T15:47:43", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CRMD270115C00010000", "bid": 0.25, "bid_size": 34.0, "ask": 0.55, "ask_size": 52.0, "iv": 0.5873, "open_interest": 1075.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.1316, "vega": 0.0151, "theta": -0.0036, "rho": 0.006, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T10:29:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CRMD270115P00010000", "bid": 1.8, "bid_size": 42.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.6224, "open_interest": 146.0, "volume": 0.0, "delta": -0.724, "gamma": 0.139, "vega": 0.0146, "theta": -0.0039, "rho": -0.0167, "theo": 2.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-26T15:35:30", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CRMD270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 42.0, "iv": 0.6067, "open_interest": 127.0, "volume": 0.0, "delta": 0.209, "gamma": 0.1073, "vega": 0.0127, "theta": -0.0032, "rho": 0.0044, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T14:11:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRMD270115P00011000", "bid": 2.6, "bid_size": 46.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.1162, "vega": 0.0119, "theta": -0.0034, "rho": -0.0166, "theo": 3.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CRMD270115C00012000", "bid": 0.05, "bid_size": 23.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.7368, "open_interest": 1911.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0859, "vega": 0.0106, "theta": -0.0027, "rho": 0.0033, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-17T13:15:45", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "CRMD270115P00012000", "bid": 3.7, "bid_size": 25.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5738, "open_interest": 281.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0959, "vega": 0.0093, "theta": -0.003, "rho": -0.0154, "theo": 4.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-01T11:18:14", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CRMD270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.8073, "open_interest": 1639.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0436, "vega": 0.0058, "theta": -0.0016, "rho": 0.0015, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T11:49:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRMD270115P00015000", "bid": 6.3, "bid_size": 55.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0527, "vega": 0.0029, "theta": -0.0021, "rho": -0.007, "theo": 7.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.18, "last_trade_time": "2026-05-26T13:52:45", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRMD270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 1.4702, "open_interest": 207.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0284, "vega": 0.0039, "theta": -0.0011, "rho": 0.0009, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T15:13:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD270115P00017000", "bid": 8.3, "bid_size": 55.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0183, "vega": 0.0005, "theta": -0.0004, "rho": -0.0011, "theo": 9.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CRMD270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 1.6234, "open_interest": 162.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0156, "vega": 0.0023, "theta": -0.0007, "rho": 0.0005, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-05-19T11:19:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD270115P00020000", "bid": 11.1, "bid_size": 30.0, "ask": 13.5, "ask_size": 10.0, "iv": 1.0412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2025-12-01T10:08:04", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CRMD270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 1.7094, "open_interest": 4.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0107, "vega": 0.0016, "theta": -0.0005, "rho": 0.0003, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-03-12T14:08:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD270115P00022000", "bid": 13.1, "bid_size": 30.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2025-09-30T15:46:39", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "CRMD270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 19.0, "iv": 1.2428, "open_interest": 38.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0063, "vega": 0.001, "theta": -0.0003, "rho": 0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T09:30:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRMD270115P00025000", "bid": 16.1, "bid_size": 30.0, "ask": 18.5, "ask_size": 2.0, "iv": 1.2353, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2025-08-29T14:31:41", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "CRMD270319C00001000", "bid": 5.6, "bid_size": 30.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0016, "rho": 0.0024, "theo": 6.9749, "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": 6.75}, {"option": "CRMD270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1037.0, "iv": 5.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0035, "vega": 0.0026, "theta": -0.0018, "rho": -0.0017, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD270319C00002000", "bid": 4.6, "bid_size": 36.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0095, "vega": 0.0048, "theta": -0.002, "rho": 0.0057, "theo": 6.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRMD270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 81.0, "iv": 2.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0093, "vega": 0.0047, "theta": -0.0022, "rho": -0.0026, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMD270319C00003000", "bid": 3.8, "bid_size": 38.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0179, "vega": 0.0068, "theta": -0.0022, "rho": 0.0094, "theo": 5.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-24T11:18:24", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CRMD270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 81.0, "iv": 1.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0178, "vega": 0.0068, "theta": -0.0024, "rho": -0.0036, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRMD270319C00004000", "bid": 3.3, "bid_size": 17.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.8249, "open_interest": 1.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0305, "vega": 0.0092, "theta": -0.0024, "rho": 0.0134, "theo": 4.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-05T10:32:12", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CRMD270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 73.0, "iv": 1.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0306, "vega": 0.0092, "theta": -0.0025, "rho": -0.0048, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD270319C00005000", "bid": 2.5, "bid_size": 27.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.7688, "open_interest": 4.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0494, "vega": 0.0121, "theta": -0.0026, "rho": 0.0167, "theo": 3.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-10T09:43:58", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CRMD270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 46.0, "iv": 0.666, "open_interest": 110.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0499, "vega": 0.0122, "theta": -0.0027, "rho": -0.0067, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T10:11:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRMD270319C00006000", "bid": 1.95, "bid_size": 27.0, "ask": 2.9, "ask_size": 24.0, "iv": 0.6832, "open_interest": 14.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0759, "vega": 0.0157, "theta": -0.0028, "rho": 0.0183, "theo": 2.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T11:16:18", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CRMD270319P00006000", "bid": 0.1, "bid_size": 22.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.671, "open_interest": 100.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0771, "vega": 0.0158, "theta": -0.003, "rho": -0.0095, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-09T10:31:12", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "CRMD270319C00007000", "bid": 1.0, "bid_size": 29.0, "ask": 2.35, "ask_size": 26.0, "iv": 0.5805, "open_interest": 53.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.1051, "vega": 0.0192, "theta": -0.0031, "rho": 0.018, "theo": 1.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T14:37:54", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CRMD270319P00007000", "bid": 0.25, "bid_size": 33.0, "ask": 1.2, "ask_size": 49.0, "iv": 0.5416, "open_interest": 206.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.1076, "vega": 0.0193, "theta": -0.0032, "rho": -0.0136, "theo": 0.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-03T09:50:26", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "CRMD270319C00008000", "bid": 0.7, "bid_size": 26.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.6433, "open_interest": 58.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.1231, "vega": 0.0214, "theta": -0.0034, "rho": 0.0159, "theo": 1.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T10:53:42", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CRMD270319P00008000", "bid": 0.8, "bid_size": 34.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.557, "open_interest": 4689.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.1274, "vega": 0.0214, "theta": -0.0035, "rho": -0.0182, "theo": 1.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-31T10:29:50", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRMD270319C00009000", "bid": 0.55, "bid_size": 90.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5356, "open_interest": 2.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.1237, "vega": 0.0216, "theta": -0.0034, "rho": 0.0132, "theo": 0.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T11:17:08", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CRMD270319P00009000", "bid": 1.45, "bid_size": 37.0, "ask": 2.6, "ask_size": 46.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.1298, "vega": 0.0214, "theta": -0.0035, "rho": -0.0222, "theo": 1.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "CRMD270319C00010000", "bid": 0.05, "bid_size": 32.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.5953, "open_interest": 41.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.114, "vega": 0.0205, "theta": -0.0033, "rho": 0.0107, "theo": 0.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T09:30:59", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CRMD270319P00010000", "bid": 1.9, "bid_size": 26.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.1218, "vega": 0.02, "theta": -0.0035, "rho": -0.0248, "theo": 2.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CRMD270319C00011000", "bid": 0.4, "bid_size": 55.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.704, "open_interest": 116.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.1013, "vega": 0.0188, "theta": -0.0032, "rho": 0.0088, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T11:44:01", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "CRMD270319P00011000", "bid": 3.0, "bid_size": 21.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.1105, "vega": 0.0179, "theta": -0.0033, "rho": -0.0262, "theo": 3.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CRMD270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.5746, "open_interest": 11.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0887, "vega": 0.0171, "theta": -0.0029, "rho": 0.0073, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-02T15:50:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRMD270319P00012000", "bid": 3.6, "bid_size": 27.0, "ask": 5.2, "ask_size": 34.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0992, "vega": 0.0157, "theta": -0.0031, "rho": -0.0261, "theo": 4.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CRMD270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0774, "vega": 0.0154, "theta": -0.0027, "rho": 0.0061, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMD270319P00013000", "bid": 4.4, "bid_size": 54.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0891, "vega": 0.0134, "theta": -0.0029, "rho": -0.025, "theo": 5.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CRMD270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 42.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0676, "vega": 0.0138, "theta": -0.0025, "rho": 0.0051, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRMD270319P00014000", "bid": 5.4, "bid_size": 15.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.67, "open_interest": 1355.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0803, "vega": 0.0114, "theta": -0.0027, "rho": -0.0238, "theo": 6.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-17T15:29:24", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CRMD270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.6248, "open_interest": 3.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0592, "vega": 0.0123, "theta": -0.0023, "rho": 0.0043, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-10T11:26:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CRMD270319P00015000", "bid": 6.4, "bid_size": 13.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.073, "vega": 0.0094, "theta": -0.0025, "rho": -0.0214, "theo": 7.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-07-30T09:48:38", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CRMD270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 1.1359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.052, "vega": 0.0111, "theta": -0.0021, "rho": 0.0037, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRMD270319P00016000", "bid": 7.6, "bid_size": 13.0, "ask": 10.4, "ask_size": 41.0, "iv": 1.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0665, "vega": 0.0073, "theta": -0.0024, "rho": -0.0175, "theo": 8.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CRMD280121C00003000", "bid": 3.6, "bid_size": 24.0, "ask": 6.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 175.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0146, "vega": 0.0078, "theta": 0.0, "rho": 0.0319, "theo": 5.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-19T11:53:27", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CRMD280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.7346, "open_interest": 236.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0152, "vega": 0.008, "theta": -0.0005, "rho": -0.0053, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-10T12:54:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRMD280121C00005000", "bid": 2.2, "bid_size": 52.0, "ask": 5.3, "ask_size": 68.0, "iv": 0.5202, "open_interest": 287.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.04, "vega": 0.0198, "theta": -0.0008, "rho": 0.0417, "theo": 3.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-08T12:38:35", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "CRMD280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.6117, "open_interest": 131.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0428, "vega": 0.0203, "theta": -0.0012, "rho": -0.018, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-10T12:51:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRMD280121C00008000", "bid": 2.1, "bid_size": 48.0, "ask": 2.85, "ask_size": 52.0, "iv": 0.6165, "open_interest": 261.0, "volume": 1.0, "delta": 0.7079, "gamma": 0.0655, "vega": 0.0334, "theta": -0.0019, "rho": 0.04, "theo": 2.5046, "change": 0.0, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T15:38:25", "percent_change": -1.01455e-06, "prev_day_close": 2.47499990463257}, {"option": "CRMD280121P00008000", "bid": 1.85, "bid_size": 106.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.6302, "open_interest": 335.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.074, "vega": 0.0334, "theta": -0.0022, "rho": -0.0433, "theo": 2.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "CRMD280121C00010000", "bid": 0.2, "bid_size": 906.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.5116, "open_interest": 700.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0703, "vega": 0.0367, "theta": -0.0022, "rho": 0.0357, "theo": 1.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-11T14:25:58", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "CRMD280121P00010000", "bid": 2.0, "bid_size": 123.0, "ask": 4.1, "ask_size": 37.0, "iv": 0.5448, "open_interest": 118.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0831, "vega": 0.0354, "theta": -0.0025, "rho": -0.0556, "theo": 3.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-02T15:37:22", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CRMD280121C00012000", "bid": 0.1, "bid_size": 20.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.7018, "open_interest": 628.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0699, "vega": 0.0372, "theta": -0.0023, "rho": 0.0314, "theo": 1.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T14:28:53", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "CRMD280121P00012000", "bid": 3.5, "bid_size": 65.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.8092, "open_interest": 9.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0873, "vega": 0.0337, "theta": -0.0026, "rho": -0.0618, "theo": 4.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-02-05T15:53:48", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CRMD280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 47.0, "iv": 0.5806, "open_interest": 167.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.065, "vega": 0.0354, "theta": -0.0023, "rho": 0.0256, "theo": 1.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T14:27:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CRMD280121P00015000", "bid": 5.0, "bid_size": 65.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.647, "open_interest": 1.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0893, "vega": 0.0272, "theta": -0.0025, "rho": -0.0592, "theo": 7.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2025-12-12T13:03:37", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CRMD280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.6206, "open_interest": 115.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0607, "vega": 0.0335, "theta": -0.0022, "rho": 0.0224, "theo": 0.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T15:43:26", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CRMD280121P00017000", "bid": 7.8, "bid_size": 65.0, "ask": 10.7, "ask_size": 22.0, "iv": 0.575, "open_interest": 1.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0887, "vega": 0.0216, "theta": -0.0024, "rho": -0.0494, "theo": 9.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-04-28T09:46:17", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CRMD280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.655, "open_interest": 240.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0539, "vega": 0.0302, "theta": -0.002, "rho": 0.0184, "theo": 0.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T09:30:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRMD280121P00020000", "bid": 10.0, "bid_size": 65.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.6621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0832, "vega": 0.0107, "theta": -0.0021, "rho": -0.0213, "theo": 12.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CRMD280121C00022000", "bid": 0.2, "bid_size": 40.0, "ask": 2.85, "ask_size": 66.0, "iv": 0.9786, "open_interest": 254.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0496, "vega": 0.028, "theta": -0.0019, "rho": 0.0162, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T15:50:01", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "CRMD280121P00022000", "bid": 12.0, "bid_size": 65.0, "ask": 16.5, "ask_size": 32.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0582, "vega": 0.0052, "theta": -0.0019, "rho": -0.0124, "theo": 14.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CRMD280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.6615, "open_interest": 225.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0436, "vega": 0.0249, "theta": -0.0017, "rho": 0.0135, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-10T09:43:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRMD280121P00025000", "bid": 15.0, "bid_size": 30.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.7801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.01, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 17.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CRMD290119C00003000", "bid": 3.0, "bid_size": 4.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0076, "vega": 0.0145, "theta": -0.0003, "rho": 0.0189, "theo": 6.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "CRMD290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 18.0, "iv": 1.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0083, "vega": 0.015, "theta": -0.0011, "rho": -0.0332, "theo": 1.3919, "change": 0.0, "open": 0.0, "high": 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": "CRMD290119C00005000", "bid": 2.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0196, "vega": 0.0258, "theta": -0.0008, "rho": 0.0391, "theo": 5.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CRMD290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0218, "vega": 0.0266, "theta": -0.0013, "rho": -0.05, "theo": 1.773, "change": 0.0, "open": 0.0, "high": 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": "CRMD290119C00007000", "bid": 2.1, "bid_size": 19.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.7396, "open_interest": 25.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0337, "vega": 0.0353, "theta": -0.0011, "rho": 0.0517, "theo": 3.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-16T12:59:27", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CRMD290119P00007000", "bid": 0.6, "bid_size": 18.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.0389, "vega": 0.0364, "theta": -0.0015, "rho": -0.0683, "theo": 2.3788, "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": 2.19999998807907}, {"option": "CRMD290119C00010000", "bid": 0.2, "bid_size": 14.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.049, "vega": 0.0444, "theta": -0.0013, "rho": 0.0551, "theo": 2.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "CRMD290119P00010000", "bid": 1.9, "bid_size": 17.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.0617, "vega": 0.0443, "theta": -0.0016, "rho": -0.0944, "theo": 3.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CRMD290119C00012000", "bid": 0.55, "bid_size": 17.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0531, "vega": 0.0467, "theta": -0.0014, "rho": 0.0521, "theo": 2.064, "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": 2.40000000596046}, {"option": "CRMD290119P00012000", "bid": 3.0, "bid_size": 17.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5118, "gamma": 0.0717, "vega": 0.0445, "theta": -0.0016, "rho": -0.1053, "theo": 5.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CRMD290119C00015000", "bid": 0.05, "bid_size": 18.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0536, "vega": 0.047, "theta": -0.0015, "rho": 0.046, "theo": 1.579, "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": 1.8999999538064}, {"option": "CRMD290119P00015000", "bid": 5.5, "bid_size": 17.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0811, "vega": 0.0399, "theta": -0.0016, "rho": -0.1076, "theo": 7.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}], "symbol": "CRMD", "security_type": "stock", "exchange_id": 2, "current_price": 7.5101, "price_change": 0.11, "price_change_percent": 1.4249, "bid": 7.6, "ask": 8.0, "bid_size": 400, "ask_size": 1000, "open": 7.67, "high": 7.79, "low": 7.62, "close": 7.72, "prev_day_close": 7.72, "volume": 1806488, "iv30": 44.359, "iv30_change": 0.375, "iv30_change_percent": 0.8526, "seqno": 475927591, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "CRMD"}