{"timestamp": "2026-09-21 14:06:24", "data": {"options": [{"option": "CRON261016C00000500", "bid": 2.3, "bid_size": 163.0, "ask": 3.5, "ask_size": 202.0, "iv": 4.9409, "open_interest": 6.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0034, "vega": 0.0001, "theta": 0.0, "rho": 0.0002, "theo": 2.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-02-24T12:48:06", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CRON261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 4.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRON261016C00001000", "bid": 2.0, "bid_size": 130.0, "ask": 3.2, "ask_size": 118.0, "iv": 5.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0082, "vega": 0.0001, "theta": -0.0001, "rho": 0.0006, "theo": 2.3585, "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": 2.39999997615814}, {"option": "CRON261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4485.0, "iv": 6.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T12:07:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRON261016C00001500", "bid": 1.5, "bid_size": 464.0, "ask": 2.25, "ask_size": 315.0, "iv": 1.7886, "open_interest": 77.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0183, "vega": 0.0002, "theta": -0.0002, "rho": 0.0011, "theo": 1.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-06T11:24:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CRON261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4472.0, "iv": 4.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0183, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRON261016C00002000", "bid": 1.0, "bid_size": 156.0, "ask": 1.75, "ask_size": 126.0, "iv": 1.1952, "open_interest": 9.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0457, "vega": 0.0004, "theta": -0.0004, "rho": 0.0014, "theo": 1.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-18T14:30:47", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRON261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4746.0, "iv": 3.3667, "open_interest": 123.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0458, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-05-15T11:12:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRON261016C00002500", "bid": 0.5, "bid_size": 846.0, "ask": 1.25, "ask_size": 697.0, "iv": 0.7319, "open_interest": 150.0, "volume": 2.0, "delta": 0.9592, "gamma": 0.1436, "vega": 0.0008, "theta": -0.0008, "rho": 0.0017, "theo": 0.8702, "change": -0.025, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T09:30:05", "percent_change": -2.85714, "prev_day_close": 0.875}, {"option": "CRON261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4017.0, "iv": 1.3966, "open_interest": 277.0, "volume": 0.0, "delta": -0.04, "gamma": 0.144, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T11:53:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRON261016C00003000", "bid": 0.3, "bid_size": 1093.0, "ask": 0.6, "ask_size": 1724.0, "iv": 0.6746, "open_interest": 677.0, "volume": 0.0, "delta": 0.831, "gamma": 0.5888, "vega": 0.0022, "theta": -0.002, "rho": 0.0018, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T15:43:24", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "CRON261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 860.0, "iv": 0.5241, "open_interest": 468.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.5915, "vega": 0.0022, "theta": -0.0021, "rho": -0.0004, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:42:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRON261016C00003500", "bid": 0.1, "bid_size": 442.0, "ask": 0.15, "ask_size": 87.0, "iv": 0.5163, "open_interest": 1444.0, "volume": 4.0, "delta": 0.4119, "gamma": 0.847, "vega": 0.0034, "theta": -0.0035, "rho": 0.0009, "theo": 0.1255, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:33:43", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "CRON261016P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2169.0, "iv": 0.8395, "open_interest": 86.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.8545, "vega": 0.0034, "theta": -0.0035, "rho": -0.0013, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-31T10:07:39", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "CRON261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5241, "open_interest": 1966.0, "volume": 1.0, "delta": 0.1735, "gamma": 0.4517, "vega": 0.0023, "theta": -0.0028, "rho": 0.0004, "theo": 0.048, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T09:38:46", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "CRON261016P00004000", "bid": 0.3, "bid_size": 639.0, "ask": 1.05, "ask_size": 193.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.4599, "vega": 0.0022, "theta": -0.0028, "rho": -0.0016, "theo": 0.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CRON261016C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1029.0, "iv": 0.7607, "open_interest": 713.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.2301, "vega": 0.0013, "theta": -0.0019, "rho": 0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:02:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRON261016P00004500", "bid": 0.8, "bid_size": 165.0, "ask": 1.5, "ask_size": 121.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.24, "vega": 0.0012, "theta": -0.0018, "rho": -0.0015, "theo": 1.1601, "change": 0.0, "open": 0.0, "high": 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": "CRON261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9563, "open_interest": 25.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.1227, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T10:25:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRON261016P00005000", "bid": 1.25, "bid_size": 151.0, "ask": 2.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.1344, "vega": 0.0006, "theta": -0.0011, "rho": -0.0011, "theo": 1.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CRON261120C00002500", "bid": 0.6, "bid_size": 727.0, "ask": 1.25, "ask_size": 310.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.186, "vega": 0.002, "theta": -0.0008, "rho": 0.0038, "theo": 0.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CRON261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.5432, "open_interest": 1.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.1872, "vega": 0.002, "theta": -0.0009, "rho": -0.0004, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:12:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CRON261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6125, "open_interest": 100.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.1591, "vega": 0.0018, "theta": -0.0008, "rho": 0.0003, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T10:59:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRON261120P00005000", "bid": 1.25, "bid_size": 161.0, "ask": 1.9, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.1899, "vega": 0.0011, "theta": -0.0008, "rho": -0.002, "theo": 1.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CRON261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3289.0, "iv": 1.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0112, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRON261120P00007500", "bid": 3.5, "bid_size": 161.0, "ask": 4.7, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CRON270115C00000500", "bid": 2.3, "bid_size": 249.0, "ask": 3.5, "ask_size": 283.0, "iv": 2.2356, "open_interest": 53.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0093, "vega": 0.0007, "theta": -0.0003, "rho": 0.0013, "theo": 2.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-07-30T09:43:15", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CRON270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.0261, "open_interest": 4.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0092, "vega": 0.0007, "theta": -0.0007, "rho": -0.0003, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-10T14:46:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRON270115C00001000", "bid": 2.0, "bid_size": 173.0, "ask": 3.2, "ask_size": 173.0, "iv": 2.485, "open_interest": 26.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0221, "vega": 0.0011, "theta": -0.0003, "rho": 0.0029, "theo": 2.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-13T11:06:48", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CRON270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4466.0, "iv": 3.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0222, "vega": 0.0011, "theta": -0.0006, "rho": -0.0004, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRON270115C00001500", "bid": 1.5, "bid_size": 1360.0, "ask": 2.25, "ask_size": 1173.0, "iv": 0.0, "open_interest": 396.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0448, "vega": 0.0016, "theta": -0.0004, "rho": 0.0043, "theo": 1.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-17T13:38:13", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CRON270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4807.0, "iv": 2.1817, "open_interest": 30.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0451, "vega": 0.0016, "theta": -0.0006, "rho": -0.0005, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2025-10-07T11:58:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRON270115C00002000", "bid": 1.1, "bid_size": 2455.0, "ask": 1.8, "ask_size": 1889.0, "iv": 0.7995, "open_interest": 1818.0, "volume": 10.0, "delta": 0.9355, "gamma": 0.0927, "vega": 0.0024, "theta": -0.0005, "rho": 0.0056, "theo": 1.4269, "change": 0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 1.81818, "prev_day_close": 1.375}, {"option": "CRON270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1756.0, "iv": 0.7357, "open_interest": 613.0, "volume": 2.0, "delta": -0.0644, "gamma": 0.0934, "vega": 0.0024, "theta": -0.0007, "rho": -0.0008, "theo": 0.0438, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:09", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CRON270115C00002500", "bid": 0.55, "bid_size": 2933.0, "ask": 1.3, "ask_size": 2089.0, "iv": 0.4325, "open_interest": 8935.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.1977, "vega": 0.004, "theta": -0.0008, "rho": 0.0064, "theo": 0.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T14:07:25", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRON270115P00002500", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.5498, "open_interest": 660.0, "volume": 201.0, "delta": -0.1279, "gamma": 0.2001, "vega": 0.004, "theta": -0.0009, "rho": -0.0015, "theo": 0.0762, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:41:30", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CRON270115C00003000", "bid": 0.55, "bid_size": 1.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.4796, "open_interest": 23478.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.3683, "vega": 0.0063, "theta": -0.0012, "rho": 0.0061, "theo": 0.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:53:56", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "CRON270115P00003000", "bid": 0.1, "bid_size": 1806.0, "ask": 0.2, "ask_size": 85.0, "iv": 0.434, "open_interest": 685.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.3758, "vega": 0.0063, "theta": -0.0013, "rho": -0.0031, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-17T12:12:30", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "CRON270115C00003500", "bid": 0.15, "bid_size": 2638.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.3854, "open_interest": 6560.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.4505, "vega": 0.0076, "theta": -0.0015, "rho": 0.0046, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-18T13:47:05", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "CRON270115P00003500", "bid": 0.25, "bid_size": 1346.0, "ask": 0.75, "ask_size": 1859.0, "iv": 0.5846, "open_interest": 169.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.4669, "vega": 0.0075, "theta": -0.0015, "rho": -0.0052, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T14:59:53", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "CRON270115C00004000", "bid": 0.1, "bid_size": 1899.0, "ask": 0.2, "ask_size": 287.0, "iv": 0.4552, "open_interest": 3445.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.3905, "vega": 0.0068, "theta": -0.0014, "rho": 0.003, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T15:12:34", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "CRON270115P00004000", "bid": 0.4, "bid_size": 955.0, "ask": 1.1, "ask_size": 745.0, "iv": 0.4547, "open_interest": 10.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.415, "vega": 0.0066, "theta": -0.0014, "rho": -0.0064, "theo": 0.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2025-10-08T10:07:07", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CRON270115C00004500", "bid": 0.05, "bid_size": 1571.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4666, "open_interest": 3204.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.2938, "vega": 0.0054, "theta": -0.0012, "rho": 0.0019, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:37:50", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "CRON270115P00004500", "bid": 0.8, "bid_size": 286.0, "ask": 1.55, "ask_size": 225.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.3251, "vega": 0.0049, "theta": -0.0012, "rho": -0.0062, "theo": 1.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CRON270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1842.0, "iv": 0.5736, "open_interest": 3213.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.2104, "vega": 0.0041, "theta": -0.0009, "rho": 0.0012, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T12:07:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CRON270115P00005000", "bid": 1.25, "bid_size": 314.0, "ask": 2.0, "ask_size": 192.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.2462, "vega": 0.0031, "theta": -0.0009, "rho": -0.005, "theo": 1.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-25T09:30:06", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CRON270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 5741.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.1482, "vega": 0.003, "theta": -0.0007, "rho": 0.0008, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:43:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRON270115P00005500", "bid": 1.75, "bid_size": 249.0, "ask": 2.5, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.1902, "vega": 0.0016, "theta": -0.0006, "rho": -0.0029, "theo": 2.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CRON270416C00002500", "bid": 0.75, "bid_size": 522.0, "ask": 1.4, "ask_size": 357.0, "iv": 0.6122, "open_interest": 46.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.1896, "vega": 0.006, "theta": -0.0006, "rho": 0.0099, "theo": 0.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T15:59:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRON270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 137.0, "iv": 0.4593, "open_interest": 22.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.1912, "vega": 0.006, "theta": -0.0007, "rho": -0.0032, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T09:58:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRON270416C00005000", "bid": 0.05, "bid_size": 948.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.471, "open_interest": 393.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.2206, "vega": 0.0072, "theta": -0.0009, "rho": 0.0032, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-17T11:13:27", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "CRON270416P00005000", "bid": 1.6, "bid_size": 18.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.5228, "open_interest": 5.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.2546, "vega": 0.0065, "theta": -0.0008, "rho": -0.0119, "theo": 1.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-28T10:10:10", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CRON270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2588.0, "iv": 0.7017, "open_interest": 43.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0783, "vega": 0.003, "theta": -0.0004, "rho": 0.0009, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T13:04:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRON270416P00007500", "bid": 3.5, "bid_size": 155.0, "ask": 4.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0362, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CRON280121C00000500", "bid": 1.6, "bid_size": 422.0, "ask": 4.3, "ask_size": 452.0, "iv": 1.0569, "open_interest": 51.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0021, "vega": 0.001, "theta": 0.0, "rho": 0.0007, "theo": 3.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-08-11T10:42:41", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "CRON280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4667.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0003, "rho": -0.004, "theo": 0.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRON280121C00001000", "bid": 1.15, "bid_size": 292.0, "ask": 3.9, "ask_size": 288.0, "iv": 0.851, "open_interest": 22.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0167, "vega": 0.0042, "theta": -0.0003, "rho": 0.0051, "theo": 2.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-27T09:30:20", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "CRON280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4681.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0173, "vega": 0.0042, "theta": -0.0007, "rho": -0.0062, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 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": "CRON280121C00001500", "bid": 1.6, "bid_size": 171.0, "ask": 3.7, "ask_size": 810.0, "iv": 1.5899, "open_interest": 76.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0397, "vega": 0.0064, "theta": -0.0004, "rho": 0.0103, "theo": 2.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T15:53:42", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "CRON280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4103.0, "iv": 3.3621, "open_interest": 5.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0412, "vega": 0.0065, "theta": -0.0007, "rho": -0.0073, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2025-10-01T10:28:06", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CRON280121C00002000", "bid": 1.0, "bid_size": 1548.0, "ask": 3.0, "ask_size": 1526.0, "iv": 0.9591, "open_interest": 472.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0706, "vega": 0.0084, "theta": -0.0004, "rho": 0.0146, "theo": 1.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-02T15:59:53", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CRON280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3549.0, "iv": 2.1188, "open_interest": 5.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.074, "vega": 0.0086, "theta": -0.0007, "rho": -0.0089, "theo": 0.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2025-10-09T09:44:35", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CRON280121C00002500", "bid": 0.65, "bid_size": 1947.0, "ask": 2.1, "ask_size": 2449.0, "iv": 0.5713, "open_interest": 1121.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.1105, "vega": 0.0107, "theta": -0.0005, "rho": 0.0175, "theo": 1.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-09-17T15:54:02", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "CRON280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3271.0, "iv": 1.6298, "open_interest": 1.0, "volume": 0.0, "delta": -0.199, "gamma": 0.1175, "vega": 0.0109, "theta": -0.0007, "rho": -0.0115, "theo": 0.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2025-10-07T13:59:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRON280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1577.0, "iv": 0.2751, "open_interest": 3561.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.1535, "vega": 0.0129, "theta": -0.0006, "rho": 0.0185, "theo": 1.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T11:25:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRON280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2815.0, "iv": 1.2806, "open_interest": 30.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.1672, "vega": 0.0131, "theta": -0.0007, "rho": -0.015, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-16T13:42:52", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRON280121C00003500", "bid": 0.7, "bid_size": 8.0, "ask": 0.9, "ask_size": 219.0, "iv": 0.4884, "open_interest": 12238.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.1874, "vega": 0.0146, "theta": -0.0007, "rho": 0.0179, "theo": 0.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T09:35:59", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CRON280121P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1093.0, "iv": 0.3437, "open_interest": 34.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.2106, "vega": 0.0147, "theta": -0.0008, "rho": -0.0189, "theo": 0.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-12T15:16:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRON280121C00004000", "bid": 0.5, "bid_size": 1243.0, "ask": 0.65, "ask_size": 31.0, "iv": 0.454, "open_interest": 2728.0, "volume": 1.0, "delta": 0.5504, "gamma": 0.2043, "vega": 0.0155, "theta": -0.0007, "rho": 0.0162, "theo": 0.641, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "CRON280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1203.0, "iv": 0.4678, "open_interest": 25.0, "volume": 0.0, "delta": -0.493, "gamma": 0.2389, "vega": 0.0152, "theta": -0.0008, "rho": -0.0221, "theo": 1.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-06T10:18:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRON280121C00004500", "bid": 0.45, "bid_size": 7.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.492, "open_interest": 1859.0, "volume": 5.0, "delta": 0.4672, "gamma": 0.2061, "vega": 0.0156, "theta": -0.0007, "rho": 0.0143, "theo": 0.5021, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:30:16", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "CRON280121P00004500", "bid": 0.05, "bid_size": 1615.0, "ask": 1.95, "ask_size": 460.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.2526, "vega": 0.0146, "theta": -0.0008, "rho": -0.0237, "theo": 1.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CRON280121C00005000", "bid": 0.25, "bid_size": 1698.0, "ask": 0.5, "ask_size": 1220.0, "iv": 0.4786, "open_interest": 9419.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.1986, "vega": 0.0151, "theta": -0.0007, "rho": 0.0125, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T15:20:12", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "CRON280121P00005000", "bid": 0.45, "bid_size": 1432.0, "ask": 3.5, "ask_size": 1432.0, "iv": 0.6231, "open_interest": 20.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.2569, "vega": 0.0132, "theta": -0.0008, "rho": -0.0238, "theo": 1.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-25T09:30:06", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "CRON280121C00005500", "bid": 0.2, "bid_size": 991.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.4827, "open_interest": 7419.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.1863, "vega": 0.0143, "theta": -0.0007, "rho": 0.0108, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T09:31:12", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "CRON280121P00005500", "bid": 0.9, "bid_size": 666.0, "ask": 3.7, "ask_size": 462.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.255, "vega": 0.0112, "theta": -0.0007, "rho": -0.0225, "theo": 2.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}], "symbol": "CRON", "security_type": "stock", "exchange_id": 2, "current_price": 3.375, "price_change": 0.025, "price_change_percent": 0.7463, "bid": 3.37, "ask": 3.38, "bid_size": 1300, "ask_size": 1200, "open": 3.35, "high": 3.38, "low": 3.35, "close": 3.375, "prev_day_close": 3.35, "volume": 42114, "iv30": 47.095, "iv30_change": 0.847, "iv30_change_percent": 1.8314, "seqno": 1433491631, "last_trade_time": "2026-09-21T09:49:55", "tick": "up"}, "symbol": "CRON"}