{"timestamp": "2026-09-21 20:24:45", "data": {"options": [{"option": "CRSP260925C00030000", "bid": 27.1, "bid_size": 16.0, "ask": 29.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 28.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-14T10:10:09", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "CRSP260925P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 4.9971, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-04T11:01:17", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CRSP260925C00035000", "bid": 22.1, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 2.5409, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 23.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "CRSP260925P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 3.1147, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T15:36:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP260925C00040000", "bid": 17.8, "bid_size": 13.0, "ask": 19.8, "ask_size": 15.0, "iv": 2.6629, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 18.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-26T10:32:08", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CRSP260925P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 2.4193, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0007, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-17T11:27:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP260925C00041000", "bid": 16.6, "bid_size": 14.0, "ask": 18.7, "ask_size": 16.0, "iv": 2.326, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 17.3251, "change": 1.92, "open": 17.27, "high": 17.27, "low": 17.27, "tick": "up", "last_trade_price": 17.27, "last_trade_time": "2026-09-21T13:04:31", "percent_change": 12.5081, "prev_day_close": 15.3499994277954}, {"option": "CRSP260925P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 2.2889, "open_interest": 4.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.001, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0047, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:36:33", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CRSP260925C00042000", "bid": 15.7, "bid_size": 16.0, "ask": 17.3, "ask_size": 15.0, "iv": 1.9606, "open_interest": 0.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0227, "rho": 0.0, "theo": 16.3251, "change": 1.99, "open": 16.34, "high": 16.34, "low": 16.34, "tick": "no_change", "last_trade_price": 16.34, "last_trade_time": "2026-09-21T14:09:46", "percent_change": 13.8676, "prev_day_close": 14.3499999046326}, {"option": "CRSP260925P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 2.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0048, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 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": "CRSP260925C00043000", "bid": 13.4, "bid_size": 16.0, "ask": 16.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 3.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 15.3252, "change": 1.77, "open": 15.34, "high": 15.42, "low": 15.34, "tick": "no_change", "last_trade_price": 15.42, "last_trade_time": "2026-09-21T14:09:46", "percent_change": 12.967, "prev_day_close": 13.6499996185303}, {"option": "CRSP260925P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 2.0351, "open_interest": 10.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0062, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T10:41:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRSP260925C00044000", "bid": 13.9, "bid_size": 12.0, "ask": 15.6, "ask_size": 15.0, "iv": 2.0651, "open_interest": 0.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0229, "rho": 0.0001, "theo": 14.3253, "change": 2.07, "open": 14.42, "high": 14.42, "low": 14.42, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-09-21T13:59:12", "percent_change": 16.7611, "prev_day_close": 12.3499999046326}, {"option": "CRSP260925P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 2.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0023, "vega": 0.0009, "theta": -0.0081, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CRSP260925C00045000", "bid": 12.5, "bid_size": 16.0, "ask": 14.2, "ask_size": 16.0, "iv": 1.2654, "open_interest": 0.0, "volume": 56.0, "delta": 0.9988, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0233, "rho": 0.0001, "theo": 13.3257, "change": 1.86, "open": 13.31, "high": 13.65, "low": 13.31, "tick": "no_change", "last_trade_price": 13.61, "last_trade_time": "2026-09-21T15:31:30", "percent_change": 15.8298, "prev_day_close": 11.75}, {"option": "CRSP260925P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2874, "open_interest": 30.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0106, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:35:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CRSP260925C00046000", "bid": 12.1, "bid_size": 16.0, "ask": 13.3, "ask_size": 20.0, "iv": 1.7576, "open_interest": 0.0, "volume": 56.0, "delta": 0.9977, "gamma": 0.0024, "vega": 0.0004, "theta": -0.024, "rho": 0.0002, "theo": 12.3265, "change": 1.89, "open": 12.39, "high": 12.7, "low": 12.39, "tick": "no_change", "last_trade_price": 12.69, "last_trade_time": "2026-09-21T15:31:30", "percent_change": 17.5, "prev_day_close": 10.7999997138977}, {"option": "CRSP260925P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 1.6689, "open_interest": 201.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0044, "vega": 0.0016, "theta": -0.0139, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-27T12:28:36", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRSP260925C00047000", "bid": 9.5, "bid_size": 16.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9954, "gamma": 0.0043, "vega": 0.0006, "theta": -0.0256, "rho": 0.0003, "theo": 11.3283, "change": 1.21, "open": 10.96, "high": 10.96, "low": 10.96, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-09-21T15:51:33", "percent_change": 12.4103, "prev_day_close": 9.75}, {"option": "CRSP260925P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 136.0, "iv": 1.6526, "open_interest": 29.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.006, "vega": 0.0021, "theta": -0.0183, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T09:52:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CRSP260925C00047500", "bid": 9.0, "bid_size": 16.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9938, "gamma": 0.0056, "vega": 0.0011, "theta": -0.0268, "rho": 0.0006, "theo": 10.8297, "change": 1.23, "open": 10.53, "high": 10.53, "low": 10.53, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-09-21T15:51:33", "percent_change": 13.2258, "prev_day_close": 9.30000019073486}, {"option": "CRSP260925P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 114.0, "iv": 1.279, "open_interest": 6.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.007, "vega": 0.0024, "theta": -0.021, "rho": -0.0001, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T15:12:22", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CRSP260925C00048000", "bid": 8.4, "bid_size": 21.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 9.0, "delta": 0.9915, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0287, "rho": 0.0006, "theo": 10.3321, "change": 2.03, "open": 10.52, "high": 10.93, "low": 10.41, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-09-21T15:24:21", "percent_change": 22.809, "prev_day_close": 8.89999985694885}, {"option": "CRSP260925P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 38.0, "iv": 1.0075, "open_interest": 11.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0083, "vega": 0.0028, "theta": -0.0242, "rho": -0.0002, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-11T15:35:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP260925C00048500", "bid": 8.8, "bid_size": 15.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.9493, "open_interest": 0.0, "volume": 3.0, "delta": 0.9886, "gamma": 0.0092, "vega": 0.0015, "theta": -0.0311, "rho": 0.0007, "theo": 9.8351, "change": 1.84, "open": 10.41, "high": 10.41, "low": 10.14, "tick": "no_change", "last_trade_price": 10.14, "last_trade_time": "2026-09-21T15:42:35", "percent_change": 22.1687, "prev_day_close": 8.30000019073486}, {"option": "CRSP260925P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 61.0, "iv": 1.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0098, "vega": 0.0032, "theta": -0.0279, "rho": -0.0002, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CRSP260925C00049000", "bid": 7.4, "bid_size": 19.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 10.0, "volume": 27.0, "delta": 0.9849, "gamma": 0.0115, "vega": 0.0023, "theta": -0.0341, "rho": 0.0012, "theo": 9.3391, "change": 2.06, "open": 9.41, "high": 10.01, "low": 9.41, "tick": "no_change", "last_trade_price": 9.71, "last_trade_time": "2026-09-21T15:42:35", "percent_change": 26.9281, "prev_day_close": 7.64999985694885}, {"option": "CRSP260925P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.9163, "open_interest": 22.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0115, "vega": 0.0037, "theta": -0.0321, "rho": -0.0003, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T15:58:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP260925C00049500", "bid": 7.6, "bid_size": 16.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0139, "vega": 0.0028, "theta": -0.0383, "rho": 0.0013, "theo": 8.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CRSP260925P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 22.0, "iv": 1.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0135, "vega": 0.0043, "theta": -0.0371, "rho": -0.0003, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP260925C00050000", "bid": 6.5, "bid_size": 42.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 6.0, "delta": 0.9743, "gamma": 0.0169, "vega": 0.0032, "theta": -0.0433, "rho": 0.0013, "theo": 8.3528, "change": 2.3, "open": 8.3, "high": 8.9, "low": 8.3, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T14:14:57", "percent_change": 34.8485, "prev_day_close": 6.60000014305115}, {"option": "CRSP260925P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.8258, "open_interest": 51.0, "volume": 64.0, "delta": -0.0371, "gamma": 0.0159, "vega": 0.005, "theta": -0.0427, "rho": -0.0004, "theo": 0.0752, "change": -0.1, "open": 0.05, "high": 0.19, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:14:17", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "CRSP260925C00051000", "bid": 6.5, "bid_size": 16.0, "ask": 9.4, "ask_size": 14.0, "iv": 1.3417, "open_interest": 7.0, "volume": 1.0, "delta": 0.9585, "gamma": 0.0235, "vega": 0.0051, "theta": -0.057, "rho": 0.002, "theo": 7.3769, "change": 1.02, "open": 6.82, "high": 6.82, "low": 6.82, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-09-21T10:19:18", "percent_change": 17.5862, "prev_day_close": 5.79999995231628}, {"option": "CRSP260925P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 80.0, "iv": 0.8172, "open_interest": 20.0, "volume": 1.0, "delta": -0.0527, "gamma": 0.022, "vega": 0.0066, "theta": -0.0567, "rho": -0.0005, "theo": 0.1085, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:03:37", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "CRSP260925C00052000", "bid": 4.5, "bid_size": 46.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.858, "open_interest": 7.0, "volume": 2.0, "delta": 0.9357, "gamma": 0.0316, "vega": 0.0075, "theta": -0.0756, "rho": 0.0026, "theo": 6.4172, "change": 1.9, "open": 5.9, "high": 6.5, "low": 5.9, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T15:59:06", "percent_change": 41.3043, "prev_day_close": 4.60000014305115}, {"option": "CRSP260925P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6461, "open_interest": 32.0, "volume": 10.0, "delta": -0.0749, "gamma": 0.0302, "vega": 0.0087, "theta": -0.0748, "rho": -0.0007, "theo": 0.1583, "change": -0.095, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T11:47:25", "percent_change": -34.5455, "prev_day_close": 0.274999998509884}, {"option": "CRSP260925C00053000", "bid": 5.3, "bid_size": 16.0, "ask": 7.0, "ask_size": 19.0, "iv": 1.1978, "open_interest": 44.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0418, "vega": 0.0103, "theta": -0.0989, "rho": 0.0031, "theo": 5.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CRSP260925P00053000", "bid": 0.15, "bid_size": 17.0, "ask": 0.45, "ask_size": 78.0, "iv": 0.7905, "open_interest": 73.0, "volume": 15.0, "delta": -0.1064, "gamma": 0.0406, "vega": 0.0113, "theta": -0.0974, "rho": -0.001, "theo": 0.2331, "change": -0.225, "open": 0.25, "high": 0.36, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:26:59", "percent_change": -52.9412, "prev_day_close": 0.425000011920929}, {"option": "CRSP260925C00054000", "bid": 4.2, "bid_size": 34.0, "ask": 6.4, "ask_size": 59.0, "iv": 1.137, "open_interest": 26.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0544, "vega": 0.0135, "theta": -0.1262, "rho": 0.0034, "theo": 4.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-18T12:20:55", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CRSP260925P00054000", "bid": 0.2, "bid_size": 25.0, "ask": 0.8, "ask_size": 130.0, "iv": 0.8116, "open_interest": 39.0, "volume": 46.0, "delta": -0.1501, "gamma": 0.0534, "vega": 0.0143, "theta": -0.1242, "rho": -0.0015, "theo": 0.3453, "change": -0.35, "open": 0.44, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:26:59", "percent_change": -50.0, "prev_day_close": 0.700000017881394}, {"option": "CRSP260925C00055000", "bid": 3.6, "bid_size": 38.0, "ask": 5.7, "ask_size": 59.0, "iv": 1.1573, "open_interest": 130.0, "volume": 5.0, "delta": 0.8, "gamma": 0.0688, "vega": 0.0169, "theta": -0.156, "rho": 0.0036, "theo": 3.7408, "change": 1.525, "open": 4.11, "high": 4.11, "low": 3.98, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T13:24:52", "percent_change": 61.6162, "prev_day_close": 2.47500002384186}, {"option": "CRSP260925P00055000", "bid": 0.15, "bid_size": 76.0, "ask": 0.55, "ask_size": 4.0, "iv": 0.5929, "open_interest": 219.0, "volume": 76.0, "delta": -0.2085, "gamma": 0.0676, "vega": 0.0176, "theta": -0.1535, "rho": -0.0021, "theo": 0.5113, "change": -0.575, "open": 0.7, "high": 0.75, "low": 0.3, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:36:32", "percent_change": -58.9744, "prev_day_close": 0.975000023841858}, {"option": "CRSP260925C00056000", "bid": 1.3, "bid_size": 147.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.7382, "open_interest": 119.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0829, "vega": 0.0204, "theta": -0.185, "rho": 0.0039, "theo": 2.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-18T14:37:58", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CRSP260925P00056000", "bid": 0.25, "bid_size": 80.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.5755, "open_interest": 5.0, "volume": 16.0, "delta": -0.2827, "gamma": 0.0813, "vega": 0.0207, "theta": -0.1817, "rho": -0.0028, "theo": 0.7512, "change": -0.725, "open": 0.65, "high": 0.75, "low": 0.62, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T13:38:08", "percent_change": -50.8772, "prev_day_close": 1.42500001192093}, {"option": "CRSP260925C00057000", "bid": 1.65, "bid_size": 150.0, "ask": 4.1, "ask_size": 58.0, "iv": 0.917, "open_interest": 259.0, "volume": 11.0, "delta": 0.6354, "gamma": 0.0936, "vega": 0.0229, "theta": -0.2075, "rho": 0.0037, "theo": 2.2963, "change": 1.125, "open": 1.95, "high": 2.6, "low": 1.73, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T15:43:36", "percent_change": 76.2712, "prev_day_close": 1.47500002384186}, {"option": "CRSP260925P00057000", "bid": 0.45, "bid_size": 54.0, "ask": 2.5, "ask_size": 54.0, "iv": 0.8349, "open_interest": 5.0, "volume": 1.0, "delta": -0.3705, "gamma": 0.0919, "vega": 0.0231, "theta": -0.2038, "rho": -0.0037, "theo": 1.085, "change": -1.17, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T14:23:55", "percent_change": -58.5, "prev_day_close": 2.0}, {"option": "CRSP260925C00058000", "bid": 0.5, "bid_size": 118.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.6112, "open_interest": 34.0, "volume": 66.0, "delta": 0.5379, "gamma": 0.0986, "vega": 0.0242, "theta": -0.2191, "rho": 0.0033, "theo": 1.731, "change": 1.075, "open": 1.45, "high": 2.15, "low": 1.15, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T14:01:37", "percent_change": 116.216, "prev_day_close": 0.924999982118606}, {"option": "CRSP260925P00058000", "bid": 0.7, "bid_size": 94.0, "ask": 2.2, "ask_size": 54.0, "iv": 0.6337, "open_interest": 37.0, "volume": 62.0, "delta": -0.4664, "gamma": 0.0969, "vega": 0.0243, "theta": -0.2152, "rho": -0.0047, "theo": 1.5269, "change": -1.38, "open": 1.2, "high": 1.5, "low": 1.2, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T13:40:34", "percent_change": -51.1111, "prev_day_close": 2.69999998807907}, {"option": "CRSP260925C00059000", "bid": 0.85, "bid_size": 41.0, "ask": 2.6, "ask_size": 61.0, "iv": 0.8541, "open_interest": 45.0, "volume": 27.0, "delta": 0.4403, "gamma": 0.097, "vega": 0.0241, "theta": -0.2175, "rho": 0.0031, "theo": 1.2791, "change": 0.96, "open": 1.3, "high": 1.8, "low": 0.89, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T14:41:33", "percent_change": 137.143, "prev_day_close": 0.699999988079071}, {"option": "CRSP260925P00059000", "bid": 1.3, "bid_size": 55.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.8226, "open_interest": 5.0, "volume": 1.0, "delta": -0.5622, "gamma": 0.0954, "vega": 0.024, "theta": -0.2137, "rho": -0.0057, "theo": 2.0806, "change": -1.2, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T12:00:57", "percent_change": -38.7097, "prev_day_close": 3.1000000834465}, {"option": "CRSP260925C00060000", "bid": 0.35, "bid_size": 16.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.6415, "open_interest": 322.0, "volume": 159.0, "delta": 0.3505, "gamma": 0.0896, "vega": 0.0226, "theta": -0.204, "rho": 0.0025, "theo": 0.9333, "change": 0.575, "open": 0.75, "high": 1.2, "low": 0.45, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:43:36", "percent_change": 109.524, "prev_day_close": 0.525000005960464}, {"option": "CRSP260925P00060000", "bid": 1.95, "bid_size": 55.0, "ask": 4.0, "ask_size": 58.0, "iv": 0.7824, "open_interest": 24.0, "volume": 1.0, "delta": -0.6505, "gamma": 0.0882, "vega": 0.0226, "theta": -0.2006, "rho": -0.0067, "theo": 2.7383, "change": -1.43, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-21T11:43:01", "percent_change": -34.878, "prev_day_close": 4.09999990463257}, {"option": "CRSP260925C00061000", "bid": 0.15, "bid_size": 47.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.6663, "open_interest": 37.0, "volume": 19.0, "delta": 0.2732, "gamma": 0.0787, "vega": 0.0203, "theta": -0.1826, "rho": 0.002, "theo": 0.6766, "change": 0.41, "open": 0.75, "high": 0.84, "low": 0.35, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T15:38:06", "percent_change": 102.5, "prev_day_close": 0.400000005960464}, {"option": "CRSP260925P00061000", "bid": 2.35, "bid_size": 50.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.8312, "open_interest": 4.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0776, "vega": 0.0202, "theta": -0.1798, "rho": -0.0075, "theo": 3.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-31T11:40:02", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CRSP260925C00062000", "bid": 0.15, "bid_size": 23.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.6401, "open_interest": 49.0, "volume": 464.0, "delta": 0.21, "gamma": 0.0665, "vega": 0.0177, "theta": -0.1576, "rho": 0.0016, "theo": 0.4901, "change": 0.15, "open": 0.3, "high": 0.75, "low": 0.25, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:59:11", "percent_change": 50.0, "prev_day_close": 0.300000004470348}, {"option": "CRSP260925P00062000", "bid": 2.3, "bid_size": 41.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0657, "vega": 0.0175, "theta": -0.1553, "rho": -0.0083, "theo": 4.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CRSP260925C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.6099, "open_interest": 30.0, "volume": 39.0, "delta": 0.1602, "gamma": 0.0547, "vega": 0.0149, "theta": -0.1326, "rho": 0.0012, "theo": 0.3564, "change": 0.125, "open": 0.34, "high": 0.5, "low": 0.27, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:35:16", "percent_change": 55.5555, "prev_day_close": 0.225000008940697}, {"option": "CRSP260925P00063000", "bid": 3.1, "bid_size": 36.0, "ask": 6.9, "ask_size": 47.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0541, "vega": 0.0148, "theta": -0.1307, "rho": -0.0089, "theo": 5.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CRSP260925C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.6946, "open_interest": 34.0, "volume": 116.0, "delta": 0.1219, "gamma": 0.0441, "vega": 0.0124, "theta": -0.1095, "rho": 0.001, "theo": 0.2608, "change": 0.195, "open": 0.25, "high": 0.37, "low": 0.16, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T13:51:02", "percent_change": 111.429, "prev_day_close": 0.175000000745058}, {"option": "CRSP260925P00064000", "bid": 4.0, "bid_size": 34.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.5748, "open_interest": 3.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0437, "vega": 0.0123, "theta": -0.1079, "rho": -0.0094, "theo": 6.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-08-21T15:25:51", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CRSP260925C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.6939, "open_interest": 126.0, "volume": 225.0, "delta": 0.0928, "gamma": 0.0352, "vega": 0.0102, "theta": -0.0894, "rho": 0.0008, "theo": 0.1923, "change": 0.06, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T13:33:34", "percent_change": 30.0, "prev_day_close": 0.200000006705523}, {"option": "CRSP260925P00065000", "bid": 5.6, "bid_size": 14.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.8972, "open_interest": 2.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0349, "vega": 0.0101, "theta": -0.0879, "rho": -0.0098, "theo": 7.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "CRSP260925C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.7978, "open_interest": 19.0, "volume": 38.0, "delta": 0.0709, "gamma": 0.0279, "vega": 0.0083, "theta": -0.0724, "rho": 0.0006, "theo": 0.1431, "change": -0.47, "open": 0.17, "high": 0.18, "low": 0.1, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T14:52:34", "percent_change": -72.3077, "prev_day_close": 0.649999976158142}, {"option": "CRSP260925P00066000", "bid": 5.9, "bid_size": 23.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0277, "vega": 0.0083, "theta": -0.071, "rho": -0.0102, "theo": 7.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CRSP260925C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.9798, "open_interest": 9.0, "volume": 201.0, "delta": 0.0543, "gamma": 0.0221, "vega": 0.0067, "theta": -0.0584, "rho": 0.0005, "theo": 0.1074, "change": -0.275, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:03:41", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "CRSP260925P00067000", "bid": 7.7, "bid_size": 15.0, "ask": 10.7, "ask_size": 19.0, "iv": 1.1051, "open_interest": 0.0, "volume": 1.0, "delta": -0.9428, "gamma": 0.0219, "vega": 0.0067, "theta": -0.0571, "rho": -0.0105, "theo": 8.9156, "change": -1.67, "open": 8.88, "high": 8.88, "low": 8.88, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-09-21T10:35:34", "percent_change": -15.8294, "prev_day_close": 10.5499997138977}, {"option": "CRSP260925C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 51.0, "iv": 1.0796, "open_interest": 57.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0174, "vega": 0.0055, "theta": -0.047, "rho": 0.0004, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T12:44:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRSP260925P00068000", "bid": 8.2, "bid_size": 13.0, "ask": 11.7, "ask_size": 17.0, "iv": 0.9294, "open_interest": 0.0, "volume": 2.0, "delta": -0.9552, "gamma": 0.0173, "vega": 0.0055, "theta": -0.0457, "rho": -0.0108, "theo": 9.8889, "change": -1.89, "open": 10.3, "high": 10.3, "low": 9.81, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-09-21T10:35:34", "percent_change": -16.1538, "prev_day_close": 11.6999998092651}, {"option": "CRSP260925C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 21.0, "iv": 1.0998, "open_interest": 2.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0138, "vega": 0.0044, "theta": -0.0379, "rho": 0.0003, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T09:41:11", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRSP260925P00069000", "bid": 8.8, "bid_size": 20.0, "ask": 12.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9645, "gamma": 0.0137, "vega": 0.0044, "theta": -0.0365, "rho": -0.011, "theo": 10.869, "change": -1.31, "open": 11.22, "high": 11.24, "low": 11.19, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-09-21T10:17:51", "percent_change": -10.4382, "prev_day_close": 12.5500001907349}, {"option": "CRSP260925C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 74.0, "iv": 1.1391, "open_interest": 52.0, "volume": 1.0, "delta": 0.0253, "gamma": 0.0109, "vega": 0.0036, "theta": -0.0306, "rho": 0.0002, "theo": 0.0478, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:32:39", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "CRSP260925P00070000", "bid": 10.7, "bid_size": 19.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9716, "gamma": 0.0109, "vega": 0.0036, "theta": -0.029, "rho": -0.0113, "theo": 11.8541, "change": -1.33, "open": 12.12, "high": 12.17, "low": 12.12, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-09-21T10:17:51", "percent_change": -9.85185, "prev_day_close": 13.5}, {"option": "CRSP260925C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 53.0, "iv": 1.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0087, "vega": 0.0029, "theta": -0.0247, "rho": 0.0002, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 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": "CRSP260925P00071000", "bid": 11.7, "bid_size": 15.0, "ask": 13.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0087, "vega": 0.0029, "theta": -0.0231, "rho": -0.0115, "theo": 12.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CRSP260925C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 33.0, "iv": 1.7163, "open_interest": 7.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0036, "vega": 0.0013, "theta": -0.0108, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:32:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP260925P00075000", "bid": 15.2, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0036, "vega": 0.0013, "theta": -0.0088, "rho": -0.0122, "theo": 16.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CRSP260925C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.9712, "open_interest": 42.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T12:44:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP260925P00080000", "bid": 19.8, "bid_size": 5.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0016, "rho": -0.0131, "theo": 21.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "CRSP260925C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 1.4768, "open_interest": 31.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T11:14:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRSP260925P00085000", "bid": 24.7, "bid_size": 5.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": -0.0139, "theo": 26.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CRSP261002C00030000", "bid": 26.6, "bid_size": 5.0, "ask": 30.2, "ask_size": 7.0, "iv": 1.9776, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 28.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-25T10:39:39", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "CRSP261002P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 2.5944, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-04T11:01:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP261002C00035000", "bid": 22.1, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 1.9146, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 23.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "CRSP261002P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.9863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRSP261002C00040000", "bid": 16.8, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0057, "rho": 0.0003, "theo": 18.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CRSP261002P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.5487, "open_interest": 3.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0058, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T13:46:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP261002C00041000", "bid": 16.1, "bid_size": 5.0, "ask": 19.3, "ask_size": 7.0, "iv": 1.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0069, "rho": 0.0011, "theo": 17.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "CRSP261002P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 1.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0024, "vega": 0.0021, "theta": -0.0072, "rho": -0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 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": "CRSP261002C00042000", "bid": 14.8, "bid_size": 5.0, "ask": 18.4, "ask_size": 8.0, "iv": 1.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0084, "rho": 0.0017, "theo": 16.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "CRSP261002P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.386, "open_interest": 5.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0032, "vega": 0.0027, "theta": -0.0091, "rho": -0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-14T10:05:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP261002C00043000", "bid": 13.7, "bid_size": 7.0, "ask": 17.4, "ask_size": 8.0, "iv": 1.1674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0046, "vega": 0.0022, "theta": -0.0109, "rho": 0.0028, "theo": 15.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "CRSP261002P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0041, "vega": 0.0035, "theta": -0.0114, "rho": -0.0003, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP261002C00044000", "bid": 13.2, "bid_size": 5.0, "ask": 15.9, "ask_size": 5.0, "iv": 1.0952, "open_interest": 1.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0061, "vega": 0.0034, "theta": -0.0141, "rho": 0.0039, "theo": 14.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.28, "last_trade_time": "2026-09-17T15:34:41", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CRSP261002P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.2289, "open_interest": 2.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0054, "vega": 0.0044, "theta": -0.0142, "rho": -0.0004, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T11:31:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP261002C00045000", "bid": 12.3, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 1.1013, "open_interest": 5.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0076, "vega": 0.0045, "theta": -0.0178, "rho": 0.0046, "theo": 13.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-17T15:10:42", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CRSP261002P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 1.2722, "open_interest": 102.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.007, "vega": 0.0056, "theta": -0.0178, "rho": -0.0005, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-17T12:11:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP261002C00046000", "bid": 11.0, "bid_size": 5.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.9922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0096, "vega": 0.0064, "theta": -0.0223, "rho": 0.0061, "theo": 12.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CRSP261002P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.011, "open_interest": 10.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0091, "vega": 0.007, "theta": -0.0222, "rho": -0.0007, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-03T09:54:45", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CRSP261002C00047000", "bid": 10.0, "bid_size": 5.0, "ask": 13.5, "ask_size": 10.0, "iv": 1.0165, "open_interest": 1.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0122, "vega": 0.0079, "theta": -0.0275, "rho": 0.0063, "theo": 11.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-08-17T11:41:38", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CRSP261002P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 1.0013, "open_interest": 3.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0117, "vega": 0.0088, "theta": -0.0275, "rho": -0.0009, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T10:53:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRSP261002C00047500", "bid": 9.7, "bid_size": 15.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0137, "vega": 0.0093, "theta": -0.0306, "rho": 0.0074, "theo": 10.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "CRSP261002P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0132, "vega": 0.0099, "theta": -0.0305, "rho": -0.001, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRSP261002C00048000", "bid": 9.2, "bid_size": 16.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0154, "vega": 0.0103, "theta": -0.034, "rho": 0.0074, "theo": 10.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CRSP261002P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.8679, "open_interest": 23.0, "volume": 1.0, "delta": -0.0532, "gamma": 0.0149, "vega": 0.011, "theta": -0.0338, "rho": -0.0012, "theo": 0.1664, "change": -0.475, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T11:09:09", "percent_change": -70.3704, "prev_day_close": 0.675000011920929}, {"option": "CRSP261002C00048500", "bid": 9.2, "bid_size": 13.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.9307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0173, "vega": 0.0115, "theta": -0.0375, "rho": 0.0077, "theo": 9.9509, "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": 8.25000023841858}, {"option": "CRSP261002P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0168, "vega": 0.0122, "theta": -0.0374, "rho": -0.0013, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRSP261002C00049000", "bid": 7.9, "bid_size": 7.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0193, "vega": 0.0131, "theta": -0.0414, "rho": 0.0085, "theo": 9.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CRSP261002P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.9046, "open_interest": 4.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0188, "vega": 0.0136, "theta": -0.0413, "rho": -0.0015, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T10:31:45", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CRSP261002C00049500", "bid": 7.8, "bid_size": 14.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0215, "vega": 0.0145, "theta": -0.0456, "rho": 0.0085, "theo": 9.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CRSP261002P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.8165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.021, "vega": 0.015, "theta": -0.0454, "rho": -0.0017, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRSP261002C00050000", "bid": 7.3, "bid_size": 15.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0239, "vega": 0.0161, "theta": -0.0499, "rho": 0.0087, "theo": 8.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CRSP261002P00050000", "bid": 0.2, "bid_size": 22.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.6515, "open_interest": 35.0, "volume": 6.0, "delta": -0.0904, "gamma": 0.0234, "vega": 0.0166, "theta": -0.0499, "rho": -0.002, "theo": 0.3003, "change": -0.33, "open": 0.37, "high": 0.37, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T14:18:08", "percent_change": -60.0, "prev_day_close": 0.550000011920929}, {"option": "CRSP261002C00051000", "bid": 5.8, "bid_size": 47.0, "ask": 8.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0291, "vega": 0.0194, "theta": -0.0595, "rho": 0.0093, "theo": 7.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-09-10T13:17:15", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CRSP261002P00051000", "bid": 0.05, "bid_size": 60.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.7299, "open_interest": 10.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0287, "vega": 0.0199, "theta": -0.0594, "rho": -0.0025, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T12:20:55", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "CRSP261002C00052000", "bid": 5.5, "bid_size": 31.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.6441, "open_interest": 2.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0349, "vega": 0.0232, "theta": -0.0698, "rho": 0.0097, "theo": 6.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.26, "last_trade_time": "2026-09-18T12:12:44", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CRSP261002P00052000", "bid": 0.25, "bid_size": 59.0, "ask": 0.9, "ask_size": 62.0, "iv": 0.6763, "open_interest": 13.0, "volume": 2.0, "delta": -0.1486, "gamma": 0.0345, "vega": 0.0235, "theta": -0.0697, "rho": -0.0032, "theo": 0.5347, "change": -0.43, "open": 0.64, "high": 0.64, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T10:33:36", "percent_change": -47.7778, "prev_day_close": 0.900000035762787}, {"option": "CRSP261002C00053000", "bid": 4.6, "bid_size": 28.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.5899, "open_interest": 36.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.041, "vega": 0.027, "theta": -0.0804, "rho": 0.01, "theo": 5.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-09-17T11:14:56", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "CRSP261002P00053000", "bid": 0.3, "bid_size": 52.0, "ask": 1.1, "ask_size": 54.0, "iv": 0.647, "open_interest": 12.0, "volume": 1.0, "delta": -0.1871, "gamma": 0.0406, "vega": 0.0273, "theta": -0.0804, "rho": -0.0041, "theo": 0.7068, "change": -0.3, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T11:29:54", "percent_change": -24.0, "prev_day_close": 1.24999997019768}, {"option": "CRSP261002C00054000", "bid": 3.8, "bid_size": 36.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.6011, "open_interest": 13.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.047, "vega": 0.0308, "theta": -0.0909, "rho": 0.01, "theo": 5.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-18T15:29:02", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "CRSP261002P00054000", "bid": 0.7, "bid_size": 1.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.6171, "open_interest": 15.0, "volume": 7.0, "delta": -0.232, "gamma": 0.0467, "vega": 0.0309, "theta": -0.0907, "rho": -0.0051, "theo": 0.9247, "change": -0.875, "open": 1.0, "high": 1.02, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T11:28:16", "percent_change": -57.377, "prev_day_close": 1.52500003576279}, {"option": "CRSP261002C00055000", "bid": 3.5, "bid_size": 45.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.6804, "open_interest": 20.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0526, "vega": 0.0342, "theta": -0.1004, "rho": 0.0099, "theo": 4.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T14:49:10", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CRSP261002P00055000", "bid": 0.85, "bid_size": 49.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.6135, "open_interest": 114.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0523, "vega": 0.0343, "theta": -0.1002, "rho": -0.0063, "theo": 1.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T14:22:26", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CRSP261002C00056000", "bid": 2.15, "bid_size": 48.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.6569, "open_interest": 9.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0573, "vega": 0.037, "theta": -0.1084, "rho": 0.0094, "theo": 3.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-09-18T13:24:33", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CRSP261002P00056000", "bid": 0.3, "bid_size": 94.0, "ask": 2.8, "ask_size": 89.0, "iv": 0.6356, "open_interest": 72.0, "volume": 1.0, "delta": -0.3395, "gamma": 0.057, "vega": 0.0371, "theta": -0.108, "rho": -0.0076, "theo": 1.5326, "change": -0.555, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-21T09:45:28", "percent_change": -23.871, "prev_day_close": 2.32499992847443}, {"option": "CRSP261002C00057000", "bid": 1.8, "bid_size": 53.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.6718, "open_interest": 19.0, "volume": 2.0, "delta": 0.5995, "gamma": 0.0606, "vega": 0.0391, "theta": -0.1141, "rho": 0.0089, "theo": 3.179, "change": 1.075, "open": 3.0, "high": 3.5, "low": 3.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T10:32:48", "percent_change": 44.3299, "prev_day_close": 2.42500007152557}, {"option": "CRSP261002P00057000", "bid": 1.55, "bid_size": 52.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.7912, "open_interest": 9.0, "volume": 1.0, "delta": -0.3999, "gamma": 0.0603, "vega": 0.0391, "theta": -0.1137, "rho": -0.009, "theo": 1.9354, "change": -0.635, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-21T09:42:01", "percent_change": -21.7094, "prev_day_close": 2.92499995231628}, {"option": "CRSP261002C00058000", "bid": 1.1, "bid_size": 107.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.5899, "open_interest": 21.0, "volume": 44.0, "delta": 0.5372, "gamma": 0.0624, "vega": 0.0401, "theta": -0.1172, "rho": 0.008, "theo": 2.6487, "change": 0.67, "open": 2.35, "high": 3.2, "low": 2.35, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-09-21T12:40:18", "percent_change": 29.7778, "prev_day_close": 2.25}, {"option": "CRSP261002P00058000", "bid": 1.75, "bid_size": 61.0, "ask": 2.95, "ask_size": 56.0, "iv": 0.6131, "open_interest": 3.0, "volume": 26.0, "delta": -0.4619, "gamma": 0.0621, "vega": 0.0402, "theta": -0.1166, "rho": -0.0104, "theo": 2.4054, "change": -1.6, "open": 2.25, "high": 2.47, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T13:19:21", "percent_change": -42.1053, "prev_day_close": 3.79999995231628}, {"option": "CRSP261002C00059000", "bid": 1.35, "bid_size": 115.0, "ask": 2.75, "ask_size": 50.0, "iv": 0.5931, "open_interest": 35.0, "volume": 85.0, "delta": 0.475, "gamma": 0.0625, "vega": 0.0403, "theta": -0.1175, "rho": 0.0074, "theo": 2.1874, "change": 0.5, "open": 2.0, "high": 2.7, "low": 2.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:46:57", "percent_change": 28.5714, "prev_day_close": 1.75}, {"option": "CRSP261002P00059000", "bid": 1.4, "bid_size": 58.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.6163, "open_interest": 16.0, "volume": 5.0, "delta": -0.5238, "gamma": 0.0622, "vega": 0.0402, "theta": -0.1169, "rho": -0.0119, "theo": 2.944, "change": -1.6, "open": 3.0, "high": 3.0, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T14:36:16", "percent_change": -38.0952, "prev_day_close": 4.19999992847443}, {"option": "CRSP261002C00060000", "bid": 1.65, "bid_size": 7.0, "ask": 2.25, "ask_size": 50.0, "iv": 0.6688, "open_interest": 874.0, "volume": 118.0, "delta": 0.4148, "gamma": 0.061, "vega": 0.0394, "theta": -0.1151, "rho": 0.0066, "theo": 1.7925, "change": 0.325, "open": 1.5, "high": 2.3, "low": 1.05, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:59:12", "percent_change": 24.5283, "prev_day_close": 1.32499998807907}, {"option": "CRSP261002P00060000", "bid": 1.45, "bid_size": 39.0, "ask": 5.3, "ask_size": 58.0, "iv": 0.5847, "open_interest": 4.0, "volume": 2.0, "delta": -0.5838, "gamma": 0.0607, "vega": 0.0394, "theta": -0.1144, "rho": -0.0134, "theo": 3.5488, "change": -1.6, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:22:45", "percent_change": -33.3333, "prev_day_close": 4.79999995231628}, {"option": "CRSP261002C00061000", "bid": 0.4, "bid_size": 166.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.5624, "open_interest": 67.0, "volume": 47.0, "delta": 0.3582, "gamma": 0.0581, "vega": 0.0378, "theta": -0.1104, "rho": 0.0058, "theo": 1.4593, "change": 0.625, "open": 1.05, "high": 1.7, "low": 1.05, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T14:11:41", "percent_change": 58.1395, "prev_day_close": 1.07500001788139}, {"option": "CRSP261002P00061000", "bid": 2.4, "bid_size": 50.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0579, "vega": 0.0377, "theta": -0.1097, "rho": -0.0148, "theo": 4.2151, "change": 0.0, "open": 0.0, "high": 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": "CRSP261002C00062000", "bid": 0.95, "bid_size": 55.0, "ask": 1.5, "ask_size": 53.0, "iv": 0.648, "open_interest": 63.0, "volume": 6.0, "delta": 0.3062, "gamma": 0.0542, "vega": 0.0355, "theta": -0.1039, "rho": 0.0051, "theo": 1.1817, "change": 0.575, "open": 1.35, "high": 1.4, "low": 1.25, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T14:14:17", "percent_change": 69.697, "prev_day_close": 0.824999988079071}, {"option": "CRSP261002P00062000", "bid": 3.9, "bid_size": 37.0, "ask": 6.3, "ask_size": 50.0, "iv": 0.6814, "open_interest": 2.0, "volume": 0.0, "delta": -0.692, "gamma": 0.054, "vega": 0.0355, "theta": -0.1031, "rho": -0.0162, "theo": 4.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-02T13:59:30", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CRSP261002C00063000", "bid": 0.55, "bid_size": 8.0, "ask": 1.3, "ask_size": 41.0, "iv": 0.6774, "open_interest": 1.0, "volume": 43.0, "delta": 0.2594, "gamma": 0.0497, "vega": 0.0328, "theta": -0.0962, "rho": 0.0044, "theo": 0.9531, "change": 0.25, "open": 0.8, "high": 1.1, "low": 0.8, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T14:11:41", "percent_change": 29.4118, "prev_day_close": 0.849999994039536}, {"option": "CRSP261002P00063000", "bid": 4.2, "bid_size": 50.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.5076, "open_interest": 0.0, "volume": 2.0, "delta": -0.7385, "gamma": 0.0495, "vega": 0.0328, "theta": -0.0953, "rho": -0.0174, "theo": 5.7074, "change": -2.03, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-09-21T15:18:59", "percent_change": -28.5915, "prev_day_close": 7.09999990463257}, {"option": "CRSP261002C00064000", "bid": 0.55, "bid_size": 67.0, "ask": 0.9, "ask_size": 64.0, "iv": 0.6322, "open_interest": 33.0, "volume": 315.0, "delta": 0.2183, "gamma": 0.0448, "vega": 0.0299, "theta": -0.0877, "rho": 0.0037, "theo": 0.7667, "change": 0.175, "open": 0.51, "high": 1.05, "low": 0.51, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:20:12", "percent_change": 24.1379, "prev_day_close": 0.724999994039536}, {"option": "CRSP261002P00064000", "bid": 5.5, "bid_size": 34.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0447, "vega": 0.0298, "theta": -0.0868, "rho": -0.0185, "theo": 6.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CRSP261002C00065000", "bid": 0.4, "bid_size": 55.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.6275, "open_interest": 14.0, "volume": 17.0, "delta": 0.1826, "gamma": 0.0398, "vega": 0.0268, "theta": -0.079, "rho": 0.0032, "theo": 0.6155, "change": 0.275, "open": 0.61, "high": 0.8, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:23:50", "percent_change": 64.7059, "prev_day_close": 0.425000011920929}, {"option": "CRSP261002P00065000", "bid": 6.2, "bid_size": 32.0, "ask": 8.6, "ask_size": 27.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0397, "vega": 0.0268, "theta": -0.078, "rho": -0.0196, "theo": 7.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "CRSP261002C00066000", "bid": 0.2, "bid_size": 62.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.6927, "open_interest": 15.0, "volume": 6.0, "delta": 0.152, "gamma": 0.035, "vega": 0.0238, "theta": -0.0704, "rho": 0.0027, "theo": 0.4936, "change": -0.425, "open": 0.4, "high": 0.65, "low": 0.4, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T14:17:39", "percent_change": -41.4634, "prev_day_close": 1.0249999910593}, {"option": "CRSP261002P00066000", "bid": 7.1, "bid_size": 31.0, "ask": 9.4, "ask_size": 26.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0349, "vega": 0.0238, "theta": -0.0693, "rho": -0.0205, "theo": 8.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CRSP261002C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.6563, "open_interest": 9.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0305, "vega": 0.021, "theta": -0.0621, "rho": 0.0022, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "CRSP261002P00067000", "bid": 8.0, "bid_size": 27.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0304, "vega": 0.021, "theta": -0.0609, "rho": -0.0214, "theo": 9.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CRSP261002C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.7412, "open_interest": 13.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0264, "vega": 0.0184, "theta": -0.0544, "rho": 0.0018, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T14:54:10", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CRSP261002P00068000", "bid": 8.1, "bid_size": 10.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0263, "vega": 0.0183, "theta": -0.0532, "rho": -0.0221, "theo": 10.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CRSP261002C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.7508, "open_interest": 1.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0226, "vega": 0.016, "theta": -0.0474, "rho": 0.0016, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-08T09:56:33", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CRSP261002P00069000", "bid": 9.7, "bid_size": 14.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0226, "vega": 0.0159, "theta": -0.046, "rho": -0.0228, "theo": 11.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "CRSP261002C00070000", "bid": 0.1, "bid_size": 23.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.6664, "open_interest": 81.0, "volume": 33.0, "delta": 0.0712, "gamma": 0.0193, "vega": 0.0138, "theta": -0.041, "rho": 0.0013, "theo": 0.205, "change": -0.15, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:43:55", "percent_change": -37.5, "prev_day_close": 0.400000005960464}, {"option": "CRSP261002P00070000", "bid": 10.7, "bid_size": 13.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0193, "vega": 0.0138, "theta": -0.0396, "rho": -0.0235, "theo": 11.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "CRSP261002C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0165, "vega": 0.0119, "theta": -0.0354, "rho": 0.0011, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRSP261002P00071000", "bid": 11.6, "bid_size": 16.0, "ask": 14.2, "ask_size": 16.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0164, "vega": 0.0119, "theta": -0.0339, "rho": -0.0241, "theo": 12.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CRSP261002C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 75.0, "iv": 1.0192, "open_interest": 24.0, "volume": 4.0, "delta": 0.0273, "gamma": 0.0084, "vega": 0.0064, "theta": -0.0191, "rho": 0.0005, "theo": 0.071, "change": -0.375, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:43:40", "percent_change": -78.9474, "prev_day_close": 0.474999994039536}, {"option": "CRSP261002P00075000", "bid": 15.0, "bid_size": 15.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0084, "vega": 0.0064, "theta": -0.0172, "rho": -0.026, "theo": 16.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CRSP261002C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.9628, "open_interest": 19.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0036, "vega": 0.0029, "theta": -0.0087, "rho": 0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T11:15:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CRSP261002P00080000", "bid": 20.5, "bid_size": 13.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0036, "vega": 0.0029, "theta": -0.0062, "rho": -0.0278, "theo": 21.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "CRSP261002C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0016, "vega": 0.0013, "theta": -0.004, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 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": "CRSP261002P00085000", "bid": 24.9, "bid_size": 5.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0009, "rho": -0.0286, "theo": 26.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "CRSP261009C00030000", "bid": 26.5, "bid_size": 4.0, "ask": 30.4, "ask_size": 4.0, "iv": 1.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 28.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "CRSP261009P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 2.0325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRSP261009C00035000", "bid": 21.5, "bid_size": 1.0, "ask": 25.4, "ask_size": 1.0, "iv": 1.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0013, "vega": 0.001, "theta": -0.0015, "rho": 0.0027, "theo": 23.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "CRSP261009P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0011, "vega": 0.0017, "theta": -0.004, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRSP261009C00040000", "bid": 16.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.9966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0036, "vega": 0.004, "theta": -0.0078, "rho": 0.0073, "theo": 18.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "CRSP261009P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.2148, "open_interest": 1.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0034, "vega": 0.0046, "theta": -0.0095, "rho": -0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T11:38:32", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRSP261009C00041000", "bid": 15.7, "bid_size": 4.0, "ask": 19.5, "ask_size": 4.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0045, "vega": 0.0049, "theta": -0.0097, "rho": 0.0081, "theo": 17.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "CRSP261009P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.1507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0042, "vega": 0.0055, "theta": -0.0113, "rho": -0.0006, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CRSP261009C00042000", "bid": 14.9, "bid_size": 4.0, "ask": 18.5, "ask_size": 4.0, "iv": 1.038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0055, "vega": 0.0062, "theta": -0.0119, "rho": 0.0093, "theo": 16.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CRSP261009P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.0877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0052, "vega": 0.0067, "theta": -0.0134, "rho": -0.0007, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP261009C00043000", "bid": 13.7, "bid_size": 5.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0067, "vega": 0.0077, "theta": -0.0144, "rho": 0.0104, "theo": 15.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CRSP261009P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0065, "vega": 0.0081, "theta": -0.0159, "rho": -0.0009, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRSP261009C00044000", "bid": 12.9, "bid_size": 5.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0082, "vega": 0.0094, "theta": -0.0174, "rho": 0.0114, "theo": 14.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CRSP261009P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 1.0632, "open_interest": 6.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.008, "vega": 0.0098, "theta": -0.0188, "rho": -0.0011, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-08T09:30:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRSP261009C00045000", "bid": 12.2, "bid_size": 5.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.8867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0101, "vega": 0.0114, "theta": -0.0209, "rho": 0.0124, "theo": 13.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CRSP261009P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.9991, "open_interest": 6.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0098, "vega": 0.0118, "theta": -0.0222, "rho": -0.0014, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T12:40:32", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRSP261009C00046000", "bid": 11.0, "bid_size": 5.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0122, "vega": 0.0138, "theta": -0.0249, "rho": 0.0136, "theo": 12.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CRSP261009P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.9358, "open_interest": 3.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.012, "vega": 0.0141, "theta": -0.0262, "rho": -0.0017, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-10T10:38:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRSP261009C00047000", "bid": 9.8, "bid_size": 8.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.7694, "open_interest": 1.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0148, "vega": 0.0165, "theta": -0.0295, "rho": 0.014, "theo": 11.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CRSP261009P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0146, "vega": 0.0168, "theta": -0.0306, "rho": -0.0021, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CRSP261009C00048000", "bid": 9.1, "bid_size": 6.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0178, "vega": 0.0196, "theta": -0.0346, "rho": 0.0152, "theo": 10.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CRSP261009P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.8111, "open_interest": 22.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0176, "vega": 0.0198, "theta": -0.0356, "rho": -0.0027, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-17T11:11:14", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "CRSP261009C00049000", "bid": 8.5, "bid_size": 16.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0212, "vega": 0.023, "theta": -0.0402, "rho": 0.0155, "theo": 9.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "CRSP261009P00049000", "bid": 0.15, "bid_size": 10.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6036, "open_interest": 17.0, "volume": 0.0, "delta": -0.102, "gamma": 0.021, "vega": 0.0232, "theta": -0.0412, "rho": -0.0033, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-15T12:32:15", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "CRSP261009C00050000", "bid": 7.6, "bid_size": 28.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.5975, "open_interest": 1.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0249, "vega": 0.0267, "theta": -0.0463, "rho": 0.0159, "theo": 8.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-09-03T10:27:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CRSP261009P00050000", "bid": 0.2, "bid_size": 71.0, "ask": 0.95, "ask_size": 85.0, "iv": 0.6523, "open_interest": 11.0, "volume": 1.0, "delta": -0.1254, "gamma": 0.0247, "vega": 0.0268, "theta": -0.0471, "rho": -0.004, "theo": 0.5449, "change": -0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T09:58:12", "percent_change": -8.33333, "prev_day_close": 0.600000008940697}, {"option": "CRSP261009C00051000", "bid": 6.4, "bid_size": 33.0, "ask": 9.2, "ask_size": 27.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0289, "vega": 0.0306, "theta": -0.0526, "rho": 0.0165, "theo": 8.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CRSP261009P00051000", "bid": 0.1, "bid_size": 36.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.5752, "open_interest": 2.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0287, "vega": 0.0307, "theta": -0.0534, "rho": -0.0049, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-09-09T15:09:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRSP261009C00052000", "bid": 5.3, "bid_size": 25.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.642, "open_interest": 1.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0331, "vega": 0.0346, "theta": -0.0591, "rho": 0.0164, "theo": 7.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-09-08T13:26:02", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CRSP261009P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 68.0, "iv": 0.6397, "open_interest": 6.0, "volume": 2.0, "delta": -0.1852, "gamma": 0.0329, "vega": 0.0347, "theta": -0.0597, "rho": -0.006, "theo": 0.8672, "change": -0.355, "open": 0.8, "high": 0.8, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T14:53:02", "percent_change": -33.0233, "prev_day_close": 1.0749999769032}, {"option": "CRSP261009C00053000", "bid": 5.1, "bid_size": 36.0, "ask": 8.2, "ask_size": 38.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0372, "vega": 0.0386, "theta": -0.0655, "rho": 0.0162, "theo": 6.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "CRSP261009P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.7203, "open_interest": 4.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0371, "vega": 0.0386, "theta": -0.066, "rho": -0.0071, "theo": 1.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T11:11:14", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CRSP261009C00054000", "bid": 3.8, "bid_size": 50.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.6063, "open_interest": 20.0, "volume": 1.0, "delta": 0.7357, "gamma": 0.0411, "vega": 0.0422, "theta": -0.0714, "rho": 0.0161, "theo": 5.6679, "change": 0.96, "open": 5.86, "high": 5.86, "low": 5.86, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-09-21T11:00:45", "percent_change": 19.5918, "prev_day_close": 4.89999997615814}, {"option": "CRSP261009P00054000", "bid": 0.5, "bid_size": 48.0, "ask": 3.1, "ask_size": 52.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.041, "vega": 0.0423, "theta": -0.0718, "rho": -0.0084, "theo": 1.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "CRSP261009C00055000", "bid": 3.1, "bid_size": 52.0, "ask": 6.4, "ask_size": 35.0, "iv": 0.5548, "open_interest": 11.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0446, "vega": 0.0456, "theta": -0.0767, "rho": 0.0158, "theo": 4.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-17T10:53:50", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CRSP261009P00055000", "bid": 0.8, "bid_size": 9.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.5483, "open_interest": 6.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0445, "vega": 0.0456, "theta": -0.077, "rho": -0.0098, "theo": 1.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T15:55:36", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CRSP261009C00056000", "bid": 2.45, "bid_size": 20.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.598, "open_interest": 10.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0474, "vega": 0.0482, "theta": -0.0811, "rho": 0.0149, "theo": 4.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T10:00:33", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "CRSP261009P00056000", "bid": 1.05, "bid_size": 12.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.6852, "open_interest": 3.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0473, "vega": 0.0482, "theta": -0.0812, "rho": -0.0113, "theo": 2.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-15T13:54:41", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CRSP261009C00057000", "bid": 2.6, "bid_size": 49.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.6563, "open_interest": 5.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0495, "vega": 0.0502, "theta": -0.0843, "rho": 0.0141, "theo": 3.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T14:04:30", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CRSP261009P00057000", "bid": 1.8, "bid_size": 4.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.7108, "open_interest": 3.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0494, "vega": 0.0502, "theta": -0.0843, "rho": -0.0128, "theo": 2.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-09-11T15:53:23", "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "CRSP261009C00058000", "bid": 1.4, "bid_size": 52.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.5704, "open_interest": 4.0, "volume": 3.0, "delta": 0.5427, "gamma": 0.0506, "vega": 0.0513, "theta": -0.0862, "rho": 0.0132, "theo": 3.2591, "change": 0.965, "open": 2.75, "high": 3.34, "low": 2.75, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-09-21T11:00:45", "percent_change": 40.6316, "prev_day_close": 2.37500005960464}, {"option": "CRSP261009P00058000", "bid": 2.2, "bid_size": 35.0, "ask": 4.7, "ask_size": 53.0, "iv": 0.7021, "open_interest": 4.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0506, "vega": 0.0513, "theta": -0.0862, "rho": -0.0143, "theo": 2.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-31T10:17:52", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CRSP261009C00059000", "bid": 1.2, "bid_size": 62.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.583, "open_interest": 0.0, "volume": 1.0, "delta": 0.4922, "gamma": 0.0508, "vega": 0.0516, "theta": -0.0869, "rho": 0.0122, "theo": 2.7987, "change": 0.155, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-21T10:35:13", "percent_change": 5.58559, "prev_day_close": 2.77499997615814}, {"option": "CRSP261009P00059000", "bid": 1.45, "bid_size": 51.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.5737, "open_interest": 4.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0508, "vega": 0.0516, "theta": -0.0867, "rho": -0.0159, "theo": 3.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-09-17T12:27:33", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "CRSP261009C00060000", "bid": 1.65, "bid_size": 76.0, "ask": 2.8, "ask_size": 112.0, "iv": 0.5708, "open_interest": 51.0, "volume": 37.0, "delta": 0.443, "gamma": 0.0502, "vega": 0.0511, "theta": -0.0862, "rho": 0.0111, "theo": 2.3932, "change": 1.025, "open": 2.5, "high": 2.8, "low": 2.45, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T15:58:06", "percent_change": 57.7465, "prev_day_close": 1.77499997615814}, {"option": "CRSP261009P00060000", "bid": 3.0, "bid_size": 47.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0502, "vega": 0.0511, "theta": -0.086, "rho": -0.0172, "theo": 4.064, "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": 4.99999988079071}, {"option": "CRSP261009C00061000", "bid": 1.05, "bid_size": 53.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0488, "vega": 0.0499, "theta": -0.0844, "rho": 0.0101, "theo": 2.0392, "change": 0.0, "open": 0.0, "high": 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": "CRSP261009P00061000", "bid": 3.6, "bid_size": 32.0, "ask": 6.2, "ask_size": 48.0, "iv": 0.6446, "open_interest": 1.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.0488, "vega": 0.0499, "theta": -0.084, "rho": -0.0184, "theo": 4.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T09:30:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CRSP261009C00062000", "bid": 0.75, "bid_size": 55.0, "ask": 2.3, "ask_size": 49.0, "iv": 0.5659, "open_interest": 3.0, "volume": 10.0, "delta": 0.3516, "gamma": 0.0467, "vega": 0.048, "theta": -0.0817, "rho": 0.0092, "theo": 1.7329, "change": -0.215, "open": 1.37, "high": 1.56, "low": 1.35, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-21T10:15:46", "percent_change": -12.1127, "prev_day_close": 1.77500003576279}, {"option": "CRSP261009P00062000", "bid": 4.3, "bid_size": 39.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0467, "vega": 0.048, "theta": -0.0812, "rho": -0.0198, "theo": 5.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CRSP261009C00063000", "bid": 0.4, "bid_size": 45.0, "ask": 2.75, "ask_size": 55.0, "iv": 0.6366, "open_interest": 3.0, "volume": 12.0, "delta": 0.3106, "gamma": 0.0441, "vega": 0.0457, "theta": -0.0781, "rho": 0.0081, "theo": 1.4696, "change": -0.15, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T13:15:32", "percent_change": -12.0, "prev_day_close": 1.25}, {"option": "CRSP261009P00063000", "bid": 5.1, "bid_size": 41.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0442, "vega": 0.0457, "theta": -0.0775, "rho": -0.0207, "theo": 6.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "CRSP261009C00064000", "bid": 0.05, "bid_size": 60.0, "ask": 1.85, "ask_size": 49.0, "iv": 0.5476, "open_interest": 14.0, "volume": 0.0, "delta": 0.2731, "gamma": 0.0413, "vega": 0.0431, "theta": -0.074, "rho": 0.0072, "theo": 1.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T13:01:51", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "CRSP261009P00064000", "bid": 5.7, "bid_size": 48.0, "ask": 7.7, "ask_size": 43.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0413, "vega": 0.0431, "theta": -0.0732, "rho": -0.0214, "theo": 6.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CRSP261009C00065000", "bid": 0.1, "bid_size": 64.0, "ask": 1.75, "ask_size": 71.0, "iv": 0.5907, "open_interest": 11.0, "volume": 15.0, "delta": 0.2393, "gamma": 0.0382, "vega": 0.0402, "theta": -0.0694, "rho": 0.0063, "theo": 1.0531, "change": 0.125, "open": 0.81, "high": 1.3, "low": 0.7, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T11:20:14", "percent_change": 10.6383, "prev_day_close": 1.17500002682209}, {"option": "CRSP261009P00065000", "bid": 6.4, "bid_size": 26.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0383, "vega": 0.0402, "theta": -0.0686, "rho": -0.0224, "theo": 7.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "CRSP261009C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 72.0, "iv": 0.6641, "open_interest": 2.0, "volume": 3.0, "delta": 0.209, "gamma": 0.035, "vega": 0.0373, "theta": -0.0646, "rho": 0.0056, "theo": 0.8909, "change": -0.3, "open": 0.7, "high": 0.9, "low": 0.7, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:19:46", "percent_change": -25.0, "prev_day_close": 1.19999995268881}, {"option": "CRSP261009P00066000", "bid": 7.3, "bid_size": 27.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0351, "vega": 0.0373, "theta": -0.0637, "rho": -0.0227, "theo": 8.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "CRSP261009C00067000", "bid": 0.2, "bid_size": 62.0, "ask": 1.25, "ask_size": 69.0, "iv": 0.6259, "open_interest": 4.0, "volume": 1.0, "delta": 0.1821, "gamma": 0.0319, "vega": 0.0343, "theta": -0.0598, "rho": 0.005, "theo": 0.7538, "change": -0.04, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T11:03:53", "percent_change": -5.0, "prev_day_close": 0.799999982118606}, {"option": "CRSP261009P00067000", "bid": 7.5, "bid_size": 17.0, "ask": 10.4, "ask_size": 29.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.032, "vega": 0.0343, "theta": -0.0588, "rho": -0.0235, "theo": 9.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CRSP261009C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0289, "vega": 0.0314, "theta": -0.055, "rho": 0.0043, "theo": 0.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-09T09:34:16", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRSP261009P00068000", "bid": 8.6, "bid_size": 33.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.029, "vega": 0.0314, "theta": -0.0539, "rho": -0.0234, "theo": 10.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CRSP261009C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.8449, "open_interest": 1.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0261, "vega": 0.0285, "theta": -0.0504, "rho": 0.0038, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-01T13:56:41", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CRSP261009P00069000", "bid": 9.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0262, "vega": 0.0285, "theta": -0.0492, "rho": -0.0239, "theo": 11.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CRSP261009C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.739, "open_interest": 1.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0234, "vega": 0.0259, "theta": -0.046, "rho": 0.0033, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-02T09:51:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRSP261009P00070000", "bid": 10.0, "bid_size": 5.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0235, "vega": 0.0258, "theta": -0.0446, "rho": -0.0236, "theo": 12.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CRSP261009C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7329, "open_interest": 5.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0209, "vega": 0.0234, "theta": -0.0418, "rho": 0.0029, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-02T09:51:19", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRSP261009P00071000", "bid": 10.9, "bid_size": 8.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0211, "vega": 0.0234, "theta": -0.0403, "rho": -0.024, "theo": 13.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CRSP261009C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.9787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0131, "vega": 0.0152, "theta": -0.0278, "rho": 0.0016, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRSP261009P00075000", "bid": 14.8, "bid_size": 8.0, "ask": 18.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0133, "vega": 0.0151, "theta": -0.0259, "rho": -0.0226, "theo": 16.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "CRSP261009C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 1.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0071, "vega": 0.0087, "theta": -0.0163, "rho": 0.0008, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRSP261009P00080000", "bid": 19.7, "bid_size": 4.0, "ask": 23.7, "ask_size": 4.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0074, "vega": 0.0084, "theta": -0.0139, "rho": -0.0191, "theo": 21.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "CRSP261009C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0039, "vega": 0.0049, "theta": -0.0095, "rho": 0.0004, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRSP261009P00085000", "bid": 24.7, "bid_size": 4.0, "ask": 28.7, "ask_size": 4.0, "iv": 0.7696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0042, "vega": 0.0045, "theta": -0.0067, "rho": -0.0147, "theo": 26.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CRSP261016C00025000", "bid": 31.5, "bid_size": 4.0, "ask": 35.4, "ask_size": 4.0, "iv": 1.5908, "open_interest": 5.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0176, "theo": 33.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-04-21T11:12:27", "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "CRSP261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 84.0, "iv": 1.5528, "open_interest": 24.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:57:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRSP261016C00027500", "bid": 28.9, "bid_size": 4.0, "ask": 32.9, "ask_size": 4.0, "iv": 1.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0199, "theo": 30.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "CRSP261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.5899, "open_interest": 63.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T14:44:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CRSP261016C00030000", "bid": 26.3, "bid_size": 7.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.8287, "open_interest": 11.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.001, "theta": 0.0, "rho": 0.0219, "theo": 28.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-09-18T10:27:26", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CRSP261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 1.7956, "open_interest": 35.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.001, "theta": -0.0018, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T14:44:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP261016C00032500", "bid": 24.0, "bid_size": 1.0, "ask": 27.9, "ask_size": 4.0, "iv": 1.1007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0008, "vega": 0.0016, "theta": 0.0, "rho": 0.0238, "theo": 25.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CRSP261016P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 126.0, "iv": 1.5977, "open_interest": 15.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0026, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T12:49:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP261016C00035000", "bid": 21.4, "bid_size": 4.0, "ask": 25.4, "ask_size": 4.0, "iv": 0.8521, "open_interest": 4.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0004, "rho": 0.0255, "theo": 23.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-06T13:26:10", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "CRSP261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.4426, "open_interest": 142.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0014, "vega": 0.0026, "theta": -0.004, "rho": -0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T10:05:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP261016C00037500", "bid": 19.0, "bid_size": 4.0, "ask": 22.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0029, "rho": 0.0272, "theo": 20.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.68, "last_trade_time": "2026-08-19T10:37:17", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CRSP261016P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.7818, "open_interest": 33.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0061, "rho": -0.0004, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T10:46:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CRSP261016C00040000", "bid": 17.2, "bid_size": 6.0, "ask": 20.5, "ask_size": 4.0, "iv": 1.0321, "open_interest": 25.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.004, "vega": 0.0068, "theta": -0.0064, "rho": 0.0287, "theo": 18.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-11T13:41:47", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "CRSP261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 0.9784, "open_interest": 442.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.004, "vega": 0.0068, "theta": -0.0092, "rho": -0.0008, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:31:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRSP261016C00042500", "bid": 14.8, "bid_size": 17.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.9182, "open_interest": 6.0, "volume": 1.0, "delta": 0.9683, "gamma": 0.0066, "vega": 0.0106, "theta": -0.0115, "rho": 0.0299, "theo": 16.017, "change": 2.04, "open": 16.39, "high": 16.39, "low": 16.39, "tick": "up", "last_trade_price": 16.39, "last_trade_time": "2026-09-21T14:19:07", "percent_change": 14.216, "prev_day_close": 14.3499999046326}, {"option": "CRSP261016P00042500", "bid": 0.05, "bid_size": 5.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.9685, "open_interest": 155.0, "volume": 10.0, "delta": -0.0307, "gamma": 0.0066, "vega": 0.0107, "theta": -0.0139, "rho": -0.0013, "theo": 0.1284, "change": -0.01, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T10:28:04", "percent_change": -6.66667, "prev_day_close": 0.150000002235174}, {"option": "CRSP261016C00044000", "bid": 13.3, "bid_size": 14.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0089, "vega": 0.0138, "theta": -0.0154, "rho": 0.0305, "theo": 14.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 29.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0089, "vega": 0.0139, "theta": -0.0177, "rho": -0.0018, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00045000", "bid": 12.4, "bid_size": 92.0, "ask": 15.3, "ask_size": 31.0, "iv": 0.7626, "open_interest": 318.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0108, "vega": 0.0164, "theta": -0.0185, "rho": 0.0308, "theo": 13.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-17T15:25:20", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CRSP261016P00045000", "bid": 0.15, "bid_size": 5.0, "ask": 0.3, "ask_size": 145.0, "iv": 0.6448, "open_interest": 946.0, "volume": 54.0, "delta": -0.0524, "gamma": 0.0108, "vega": 0.0165, "theta": -0.0206, "rho": -0.0022, "theo": 0.227, "change": -0.125, "open": 0.21, "high": 0.21, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:58:51", "percent_change": -38.4615, "prev_day_close": 0.324999995529652}, {"option": "CRSP261016C00046000", "bid": 11.9, "bid_size": 14.0, "ask": 13.8, "ask_size": 16.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.013, "vega": 0.0193, "theta": -0.022, "rho": 0.0309, "theo": 12.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 24.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.013, "vega": 0.0194, "theta": -0.0239, "rho": -0.0027, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00047000", "bid": 11.0, "bid_size": 16.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0154, "vega": 0.0226, "theta": -0.0258, "rho": 0.031, "theo": 11.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0155, "vega": 0.0227, "theta": -0.0276, "rho": -0.0033, "theo": 0.3585, "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": 0.0}, {"option": "CRSP261016C00047500", "bid": 10.3, "bid_size": 73.0, "ask": 12.3, "ask_size": 46.0, "iv": 0.6155, "open_interest": 236.0, "volume": 1.0, "delta": 0.9114, "gamma": 0.0168, "vega": 0.0244, "theta": -0.0279, "rho": 0.031, "theo": 11.306, "change": 1.6, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T13:09:38", "percent_change": 16.3265, "prev_day_close": 9.7999997138977}, {"option": "CRSP261016P00047500", "bid": 0.3, "bid_size": 8.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.6174, "open_interest": 293.0, "volume": 4.0, "delta": -0.0877, "gamma": 0.0168, "vega": 0.0244, "theta": -0.0296, "rho": -0.0037, "theo": 0.4016, "change": -0.15, "open": 0.53, "high": 0.53, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:14:05", "percent_change": -27.2727, "prev_day_close": 0.549999997019768}, {"option": "CRSP261016C00048000", "bid": 9.9, "bid_size": 15.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0182, "vega": 0.0263, "theta": -0.03, "rho": 0.0309, "theo": 10.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.5833, "open_interest": 0.0, "volume": 13.0, "delta": -0.0969, "gamma": 0.0182, "vega": 0.0263, "theta": -0.0317, "rho": -0.0041, "theo": 0.4496, "change": 0.42, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T11:00:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00049000", "bid": 8.7, "bid_size": 33.0, "ask": 11.2, "ask_size": 37.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0213, "vega": 0.0302, "theta": -0.0345, "rho": 0.0307, "theo": 9.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 30.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0213, "vega": 0.0302, "theta": -0.036, "rho": -0.005, "theo": 0.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00050000", "bid": 7.8, "bid_size": 127.0, "ask": 9.8, "ask_size": 49.0, "iv": 0.4946, "open_interest": 784.0, "volume": 6.0, "delta": 0.8573, "gamma": 0.0245, "vega": 0.0344, "theta": -0.0392, "rho": 0.0303, "theo": 9.1133, "change": 2.32, "open": 9.25, "high": 9.67, "low": 9.25, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-09-21T15:36:29", "percent_change": 31.5646, "prev_day_close": 7.35000014305115}, {"option": "CRSP261016P00050000", "bid": 0.6, "bid_size": 20.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.5885, "open_interest": 1273.0, "volume": 24.0, "delta": -0.142, "gamma": 0.0246, "vega": 0.0345, "theta": -0.0406, "rho": -0.0059, "theo": 0.7014, "change": -0.375, "open": 0.7, "high": 0.82, "low": 0.64, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:37:03", "percent_change": -34.8837, "prev_day_close": 1.07499998807907}, {"option": "CRSP261016C00051000", "bid": 7.0, "bid_size": 32.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0279, "vega": 0.0387, "theta": -0.044, "rho": 0.0297, "theo": 8.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00051000", "bid": 0.05, "bid_size": 9.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.653, "open_interest": 0.0, "volume": 2.0, "delta": -0.17, "gamma": 0.028, "vega": 0.0387, "theta": -0.0453, "rho": -0.0072, "theo": 0.8707, "change": 0.86, "open": 0.9, "high": 0.9, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-21T11:17:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00052000", "bid": 5.6, "bid_size": 35.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0314, "vega": 0.043, "theta": -0.0489, "rho": 0.0289, "theo": 7.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00052000", "bid": 0.6, "bid_size": 8.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0315, "vega": 0.043, "theta": -0.05, "rho": -0.0084, "theo": 1.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00052500", "bid": 5.9, "bid_size": 5.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.5675, "open_interest": 132.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0331, "vega": 0.0451, "theta": -0.0512, "rho": 0.0284, "theo": 7.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-09-18T14:24:19", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CRSP261016P00052500", "bid": 1.05, "bid_size": 4.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.5717, "open_interest": 194.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0332, "vega": 0.0451, "theta": -0.0523, "rho": -0.0092, "theo": 1.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-18T15:44:51", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CRSP261016C00053000", "bid": 4.9, "bid_size": 48.0, "ask": 8.6, "ask_size": 48.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0347, "vega": 0.0471, "theta": -0.0535, "rho": 0.0279, "theo": 6.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00053000", "bid": 0.9, "bid_size": 7.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.6272, "open_interest": 0.0, "volume": 18.0, "delta": -0.237, "gamma": 0.0348, "vega": 0.0473, "theta": -0.0546, "rho": -0.0098, "theo": 1.3192, "change": 1.25, "open": 1.1, "high": 1.32, "low": 1.1, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:43:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00054000", "bid": 4.6, "bid_size": 10.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0378, "vega": 0.051, "theta": -0.0578, "rho": 0.0268, "theo": 6.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00054000", "bid": 0.45, "bid_size": 7.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.038, "vega": 0.051, "theta": -0.0587, "rho": -0.0114, "theo": 1.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00055000", "bid": 3.5, "bid_size": 181.0, "ask": 7.1, "ask_size": 58.0, "iv": 0.5604, "open_interest": 535.0, "volume": 1.0, "delta": 0.683, "gamma": 0.0405, "vega": 0.0543, "theta": -0.0616, "rho": 0.0255, "theo": 5.3664, "change": 0.9, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T15:55:03", "percent_change": 20.4545, "prev_day_close": 4.39999985694885}, {"option": "CRSP261016P00055000", "bid": 1.15, "bid_size": 8.0, "ask": 2.95, "ask_size": 75.0, "iv": 0.5924, "open_interest": 1533.0, "volume": 13.0, "delta": -0.317, "gamma": 0.0407, "vega": 0.0544, "theta": -0.0624, "rho": -0.013, "theo": 1.9422, "change": -0.8, "open": 2.2, "high": 2.25, "low": 1.8, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T13:19:57", "percent_change": -30.1887, "prev_day_close": 2.64999997615814}, {"option": "CRSP261016C00056000", "bid": 2.9, "bid_size": 50.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0427, "vega": 0.0571, "theta": -0.0648, "rho": 0.0241, "theo": 4.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00056000", "bid": 1.4, "bid_size": 14.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0429, "vega": 0.0572, "theta": -0.0655, "rho": -0.0146, "theo": 2.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00057000", "bid": 2.35, "bid_size": 51.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0443, "vega": 0.0591, "theta": -0.0672, "rho": 0.0225, "theo": 4.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00057000", "bid": 2.15, "bid_size": 6.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.6399, "open_interest": 0.0, "volume": 1.0, "delta": -0.4055, "gamma": 0.0445, "vega": 0.0592, "theta": -0.0677, "rho": -0.0165, "theo": 2.7628, "change": 2.85, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T11:02:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00057500", "bid": 2.45, "bid_size": 14.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.603, "open_interest": 119.0, "volume": 1.0, "delta": 0.5724, "gamma": 0.0448, "vega": 0.0598, "theta": -0.0681, "rho": 0.0217, "theo": 3.9291, "change": 1.2, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T10:36:54", "percent_change": 38.7097, "prev_day_close": 3.10000002384186}, {"option": "CRSP261016P00057500", "bid": 2.4, "bid_size": 1.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.662, "open_interest": 147.0, "volume": 3.0, "delta": -0.4282, "gamma": 0.0451, "vega": 0.0599, "theta": -0.0686, "rho": -0.0172, "theo": 3.0003, "change": -2.1, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T10:47:23", "percent_change": -45.6522, "prev_day_close": 4.60000002384186}, {"option": "CRSP261016C00058000", "bid": 1.8, "bid_size": 52.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.5655, "open_interest": 0.0, "volume": 18.0, "delta": 0.5497, "gamma": 0.0452, "vega": 0.0604, "theta": -0.0688, "rho": 0.021, "theo": 3.6801, "change": 4.1, "open": 3.5, "high": 4.1, "low": 3.3, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T15:21:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00058000", "bid": 1.2, "bid_size": 59.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.5124, "open_interest": 0.0, "volume": 2.0, "delta": -0.451, "gamma": 0.0454, "vega": 0.0604, "theta": -0.0692, "rho": -0.0182, "theo": 3.2507, "change": 4.8, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T10:57:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00059000", "bid": 1.45, "bid_size": 52.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.5723, "open_interest": 0.0, "volume": 7.0, "delta": 0.5046, "gamma": 0.0455, "vega": 0.0609, "theta": -0.0695, "rho": 0.0193, "theo": 3.2198, "change": 3.29, "open": 3.0, "high": 3.8, "low": 3.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-09-21T15:31:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00059000", "bid": 2.0, "bid_size": 56.0, "ask": 5.6, "ask_size": 46.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0458, "vega": 0.0608, "theta": -0.0698, "rho": -0.0196, "theo": 3.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00060000", "bid": 2.8, "bid_size": 10.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.6212, "open_interest": 676.0, "volume": 227.0, "delta": 0.4605, "gamma": 0.0451, "vega": 0.0606, "theta": -0.0694, "rho": 0.0177, "theo": 2.8083, "change": 0.64, "open": 2.5, "high": 3.25, "low": 1.8, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-09-21T15:46:10", "percent_change": 28.4444, "prev_day_close": 2.25}, {"option": "CRSP261016P00060000", "bid": 2.6, "bid_size": 59.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.5604, "open_interest": 129.0, "volume": 5.0, "delta": -0.5408, "gamma": 0.0454, "vega": 0.0605, "theta": -0.0696, "rho": -0.0212, "theo": 4.3767, "change": -2.3, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:20:12", "percent_change": -36.5079, "prev_day_close": 6.30000019073486}, {"option": "CRSP261016C00061000", "bid": 1.2, "bid_size": 12.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.6184, "open_interest": 0.0, "volume": 52.0, "delta": 0.418, "gamma": 0.0442, "vega": 0.0596, "theta": -0.0685, "rho": 0.0162, "theo": 2.4433, "change": 2.5, "open": 2.15, "high": 2.5, "low": 2.15, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T12:32:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00061000", "bid": 3.2, "bid_size": 34.0, "ask": 6.9, "ask_size": 51.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0445, "vega": 0.0595, "theta": -0.0686, "rho": -0.0228, "theo": 5.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00062000", "bid": 0.95, "bid_size": 22.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.5529, "open_interest": 0.0, "volume": 38.0, "delta": 0.3776, "gamma": 0.0428, "vega": 0.058, "theta": -0.067, "rho": 0.0146, "theo": 2.1211, "change": 2.15, "open": 2.01, "high": 2.35, "low": 2.01, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T11:53:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00062000", "bid": 4.5, "bid_size": 8.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.0432, "vega": 0.0578, "theta": -0.067, "rho": -0.0239, "theo": 5.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00062500", "bid": 0.5, "bid_size": 12.0, "ask": 2.3, "ask_size": 72.0, "iv": 0.5666, "open_interest": 349.0, "volume": 234.0, "delta": 0.3583, "gamma": 0.042, "vega": 0.057, "theta": -0.066, "rho": 0.0139, "theo": 1.9752, "change": 0.425, "open": 2.0, "high": 2.3, "low": 1.45, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T14:00:21", "percent_change": 26.9841, "prev_day_close": 1.57500004768372}, {"option": "CRSP261016P00062500", "bid": 4.8, "bid_size": 10.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.5635, "open_interest": 25.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0423, "vega": 0.0567, "theta": -0.066, "rho": -0.0244, "theo": 6.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T10:12:44", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CRSP261016C00063000", "bid": 0.65, "bid_size": 21.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.5061, "open_interest": 0.0, "volume": 1.0, "delta": 0.3396, "gamma": 0.041, "vega": 0.0559, "theta": -0.0649, "rho": 0.0132, "theo": 1.8386, "change": 1.5, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T10:08:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00063000", "bid": 4.5, "bid_size": 49.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0414, "vega": 0.0558, "theta": -0.0648, "rho": -0.0251, "theo": 6.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00064000", "bid": 0.55, "bid_size": 22.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.5868, "open_interest": 0.0, "volume": 49.0, "delta": 0.3044, "gamma": 0.0389, "vega": 0.0534, "theta": -0.0624, "rho": 0.0119, "theo": 1.5919, "change": 1.58, "open": 1.47, "high": 1.8, "low": 1.47, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-21T13:14:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00064000", "bid": 6.3, "bid_size": 9.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0394, "vega": 0.0531, "theta": -0.0622, "rho": -0.026, "theo": 7.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00065000", "bid": 1.0, "bid_size": 11.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.564, "open_interest": 1525.0, "volume": 102.0, "delta": 0.2719, "gamma": 0.0367, "vega": 0.0507, "theta": -0.0595, "rho": 0.0106, "theo": 1.3773, "change": 0.15, "open": 0.7, "high": 1.63, "low": 0.7, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:54:54", "percent_change": 14.2857, "prev_day_close": 1.04999998211861}, {"option": "CRSP261016P00065000", "bid": 6.2, "bid_size": 56.0, "ask": 9.8, "ask_size": 85.0, "iv": 0.6004, "open_interest": 335.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.0371, "vega": 0.0504, "theta": -0.0592, "rho": -0.0263, "theo": 7.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-09-14T09:44:45", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CRSP261016C00066000", "bid": 0.45, "bid_size": 19.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.5798, "open_interest": 0.0, "volume": 3.0, "delta": 0.2423, "gamma": 0.0343, "vega": 0.0477, "theta": -0.0563, "rho": 0.0095, "theo": 1.1913, "change": 1.33, "open": 1.19, "high": 1.33, "low": 1.19, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-21T12:52:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00066000", "bid": 6.9, "bid_size": 38.0, "ask": 10.6, "ask_size": 48.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0347, "vega": 0.0472, "theta": -0.0559, "rho": -0.027, "theo": 8.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00067000", "bid": 0.05, "bid_size": 175.0, "ask": 1.5, "ask_size": 69.0, "iv": 0.5386, "open_interest": 0.0, "volume": 44.0, "delta": 0.2154, "gamma": 0.0318, "vega": 0.0447, "theta": -0.0531, "rho": 0.0085, "theo": 1.0302, "change": 1.05, "open": 1.0, "high": 1.07, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:30:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00067000", "bid": 7.8, "bid_size": 39.0, "ask": 11.0, "ask_size": 46.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0323, "vega": 0.0442, "theta": -0.0526, "rho": -0.027, "theo": 9.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00067500", "bid": 0.45, "bid_size": 14.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.599, "open_interest": 135.0, "volume": 22.0, "delta": 0.203, "gamma": 0.0306, "vega": 0.0432, "theta": -0.0514, "rho": 0.008, "theo": 0.9581, "change": 0.075, "open": 1.05, "high": 1.05, "low": 0.55, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:14:17", "percent_change": 8.10811, "prev_day_close": 0.924999982118606}, {"option": "CRSP261016P00067500", "bid": 8.1, "bid_size": 38.0, "ask": 11.4, "ask_size": 26.0, "iv": 0.5312, "open_interest": 47.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0311, "vega": 0.0425, "theta": -0.0508, "rho": -0.0273, "theo": 10.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-09-10T10:40:22", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CRSP261016C00068000", "bid": 0.2, "bid_size": 19.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.5871, "open_interest": 0.0, "volume": 29.0, "delta": 0.1912, "gamma": 0.0294, "vega": 0.0416, "theta": -0.0497, "rho": 0.0075, "theo": 0.8912, "change": 0.93, "open": 0.75, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T15:26:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016P00068000", "bid": 9.1, "bid_size": 26.0, "ask": 11.8, "ask_size": 27.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0299, "vega": 0.0409, "theta": -0.0491, "rho": -0.0275, "theo": 10.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRSP261016C00070000", "bid": 0.15, "bid_size": 3.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.6083, "open_interest": 612.0, "volume": 35.0, "delta": 0.1501, "gamma": 0.0248, "vega": 0.0357, "theta": -0.0431, "rho": 0.0059, "theo": 0.668, "change": 0.25, "open": 0.5, "high": 0.9, "low": 0.35, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:22:06", "percent_change": 55.5556, "prev_day_close": 0.450000002980232}, {"option": "CRSP261016P00070000", "bid": 11.0, "bid_size": 26.0, "ask": 13.1, "ask_size": 27.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0253, "vega": 0.0347, "theta": -0.0423, "rho": -0.0273, "theo": 12.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CRSP261016C00075000", "bid": 0.15, "bid_size": 13.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5891, "open_interest": 565.0, "volume": 147.0, "delta": 0.0814, "gamma": 0.0153, "vega": 0.023, "theta": -0.0287, "rho": 0.0032, "theo": 0.3302, "change": -0.02, "open": 0.3, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T15:43:31", "percent_change": -6.66667, "prev_day_close": 0.299999997019768}, {"option": "CRSP261016P00075000", "bid": 15.8, "bid_size": 14.0, "ask": 17.9, "ask_size": 16.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0159, "vega": 0.0213, "theta": -0.0274, "rho": -0.0243, "theo": 16.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "CRSP261016C00080000", "bid": 0.05, "bid_size": 13.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.6533, "open_interest": 208.0, "volume": 14.0, "delta": 0.0444, "gamma": 0.0091, "vega": 0.0144, "theta": -0.0184, "rho": 0.0018, "theo": 0.1685, "change": -0.2, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:49:32", "percent_change": -50.0, "prev_day_close": 0.400000000372529}, {"option": "CRSP261016P00080000", "bid": 20.6, "bid_size": 17.0, "ask": 22.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0099, "vega": 0.012, "theta": -0.0167, "rho": -0.0187, "theo": 21.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "CRSP261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.6758, "open_interest": 155.0, "volume": 1.0, "delta": 0.0247, "gamma": 0.0054, "vega": 0.0089, "theta": -0.0116, "rho": 0.001, "theo": 0.089, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:21:20", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "CRSP261016P00085000", "bid": 24.7, "bid_size": 5.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0065, "vega": 0.0051, "theta": -0.0089, "rho": -0.0108, "theo": 26.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-05-27T11:07:26", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "CRSP261016C00090000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7604, "open_interest": 371.0, "volume": 93.0, "delta": 0.0141, "gamma": 0.0032, "vega": 0.0055, "theta": -0.0074, "rho": 0.0006, "theo": 0.0486, "change": 0.045, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:42:55", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "CRSP261016P00090000", "bid": 29.7, "bid_size": 4.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0028, "vega": 0.0015, "theta": -0.005, "rho": -0.0032, "theo": 31.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "CRSP261023C00030000", "bid": 26.5, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0007, "vega": 0.0018, "theta": 0.0, "rho": 0.0191, "theo": 28.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CRSP261023P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0022, "rho": -0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRSP261023C00035000", "bid": 21.5, "bid_size": 1.0, "ask": 25.7, "ask_size": 3.0, "iv": 1.0067, "open_interest": 8.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0019, "vega": 0.0043, "theta": -0.0022, "rho": 0.0291, "theo": 23.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.33, "last_trade_time": "2026-09-14T12:05:48", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CRSP261023P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 1.4678, "open_interest": 1.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0018, "vega": 0.0043, "theta": -0.0049, "rho": -0.0005, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-08T11:30:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRSP261023C00040000", "bid": 16.6, "bid_size": 1.0, "ask": 20.7, "ask_size": 4.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.005, "vega": 0.0104, "theta": -0.0085, "rho": 0.035, "theo": 18.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "CRSP261023P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.005, "vega": 0.0104, "theta": -0.0107, "rho": -0.0014, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRSP261023C00041000", "bid": 15.5, "bid_size": 15.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.006, "vega": 0.0123, "theta": -0.0104, "rho": 0.0358, "theo": 17.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CRSP261023P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.9109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.006, "vega": 0.0123, "theta": -0.0125, "rho": -0.0017, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CRSP261023C00042000", "bid": 14.6, "bid_size": 13.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0072, "vega": 0.0144, "theta": -0.0125, "rho": 0.0364, "theo": 16.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CRSP261023P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0072, "vega": 0.0145, "theta": -0.0145, "rho": -0.0021, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CRSP261023C00043000", "bid": 13.7, "bid_size": 10.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0086, "vega": 0.017, "theta": -0.0149, "rho": 0.037, "theo": 15.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CRSP261023P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0086, "vega": 0.017, "theta": -0.0168, "rho": -0.0025, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 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": "CRSP261023C00044000", "bid": 12.7, "bid_size": 11.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.6483, "open_interest": 2.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0102, "vega": 0.0198, "theta": -0.0176, "rho": 0.0374, "theo": 14.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.79, "last_trade_time": "2026-09-17T15:34:41", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CRSP261023P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.8023, "open_interest": 5.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0102, "vega": 0.0198, "theta": -0.0194, "rho": -0.0031, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T10:11:23", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CRSP261023C00045000", "bid": 12.6, "bid_size": 15.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.012, "vega": 0.023, "theta": -0.0205, "rho": 0.0376, "theo": 13.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-09-18T10:13:11", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "CRSP261023P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0121, "vega": 0.023, "theta": -0.0222, "rho": -0.0037, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-17T14:50:55", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "CRSP261023C00046000", "bid": 10.9, "bid_size": 7.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0141, "vega": 0.0264, "theta": -0.0238, "rho": 0.0378, "theo": 12.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CRSP261023P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.6479, "open_interest": 3.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0141, "vega": 0.0265, "theta": -0.0253, "rho": -0.0045, "theo": 0.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-18T10:00:29", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "CRSP261023C00047000", "bid": 9.9, "bid_size": 10.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.5979, "open_interest": 1.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0164, "vega": 0.0303, "theta": -0.0272, "rho": 0.0377, "theo": 11.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-09-17T13:59:07", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "CRSP261023P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 21.0, "iv": 0.8268, "open_interest": 5.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0164, "vega": 0.0303, "theta": -0.0286, "rho": -0.0054, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-17T15:04:52", "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "CRSP261023C00048000", "bid": 9.1, "bid_size": 9.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0188, "vega": 0.0344, "theta": -0.0309, "rho": 0.0375, "theo": 11.073, "change": 0.0, "open": 0.0, "high": 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": "CRSP261023P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 60.0, "iv": 0.7851, "open_interest": 8.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0188, "vega": 0.0344, "theta": -0.0322, "rho": -0.0064, "theo": 0.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-18T12:55:56", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRSP261023C00049000", "bid": 8.8, "bid_size": 26.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0214, "vega": 0.0386, "theta": -0.0347, "rho": 0.0371, "theo": 10.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CRSP261023P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0214, "vega": 0.0386, "theta": -0.0359, "rho": -0.0076, "theo": 0.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-18T10:00:29", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "CRSP261023C00050000", "bid": 7.5, "bid_size": 12.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0241, "vega": 0.043, "theta": -0.0386, "rho": 0.0365, "theo": 9.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "CRSP261023P00050000", "bid": 0.15, "bid_size": 57.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.5146, "open_interest": 5.0, "volume": 7.0, "delta": -0.1655, "gamma": 0.0241, "vega": 0.0431, "theta": -0.0397, "rho": -0.0089, "theo": 0.9706, "change": -0.375, "open": 0.96, "high": 0.96, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T13:21:19", "percent_change": -30.6122, "prev_day_close": 1.22499999403954}, {"option": "CRSP261023C00051000", "bid": 6.6, "bid_size": 21.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.577, "open_interest": 19.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0268, "vega": 0.0474, "theta": -0.0425, "rho": 0.0358, "theo": 8.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-09-17T10:37:47", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CRSP261023P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0268, "vega": 0.0475, "theta": -0.0435, "rho": -0.0104, "theo": 1.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "CRSP261023C00052000", "bid": 5.6, "bid_size": 23.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0294, "vega": 0.0517, "theta": -0.0462, "rho": 0.0348, "theo": 7.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CRSP261023P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0295, "vega": 0.0517, "theta": -0.0472, "rho": -0.012, "theo": 1.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "CRSP261023C00053000", "bid": 5.1, "bid_size": 5.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.4924, "open_interest": 3.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0319, "vega": 0.0556, "theta": -0.0498, "rho": 0.0337, "theo": 7.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T15:58:29", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CRSP261023P00053000", "bid": 1.0, "bid_size": 28.0, "ask": 1.95, "ask_size": 40.0, "iv": 0.542, "open_interest": 5.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.032, "vega": 0.0558, "theta": -0.0506, "rho": -0.0136, "theo": 1.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-09-18T15:58:39", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "CRSP261023C00054000", "bid": 4.4, "bid_size": 13.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.5701, "open_interest": 3.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0341, "vega": 0.0593, "theta": -0.053, "rho": 0.0324, "theo": 6.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-17T10:20:46", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CRSP261023P00054000", "bid": 0.5, "bid_size": 12.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.6191, "open_interest": 3.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0342, "vega": 0.0594, "theta": -0.0538, "rho": -0.0156, "theo": 2.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-09-11T14:49:58", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "CRSP261023C00055000", "bid": 4.2, "bid_size": 50.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.5422, "open_interest": 6.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.036, "vega": 0.0625, "theta": -0.0559, "rho": 0.031, "theo": 5.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-09-18T10:13:11", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CRSP261023P00055000", "bid": 0.85, "bid_size": 10.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.5374, "open_interest": 10.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.0362, "vega": 0.0625, "theta": -0.0565, "rho": -0.0174, "theo": 2.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-17T11:57:37", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CRSP261023C00056000", "bid": 3.4, "bid_size": 52.0, "ask": 6.7, "ask_size": 53.0, "iv": 0.5489, "open_interest": 14.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0376, "vega": 0.065, "theta": -0.0582, "rho": 0.0294, "theo": 5.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T10:33:16", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CRSP261023P00056000", "bid": 1.35, "bid_size": 60.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.0378, "vega": 0.0651, "theta": -0.0588, "rho": -0.0195, "theo": 2.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CRSP261023C00057000", "bid": 3.0, "bid_size": 47.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.5787, "open_interest": 6.0, "volume": 4.0, "delta": 0.5914, "gamma": 0.0388, "vega": 0.067, "theta": -0.06, "rho": 0.0278, "theo": 4.6793, "change": 0.375, "open": 4.41, "high": 4.65, "low": 4.41, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T12:11:26", "percent_change": 8.77193, "prev_day_close": 4.27499997615814}, {"option": "CRSP261023P00057000", "bid": 2.25, "bid_size": 48.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.6123, "open_interest": 52.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.039, "vega": 0.067, "theta": -0.0605, "rho": -0.0213, "theo": 3.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T10:09:21", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "CRSP261023C00058000", "bid": 2.55, "bid_size": 50.0, "ask": 6.1, "ask_size": 55.0, "iv": 0.5973, "open_interest": 9.0, "volume": 1.0, "delta": 0.5518, "gamma": 0.0395, "vega": 0.0682, "theta": -0.0613, "rho": 0.0261, "theo": 4.1777, "change": -0.275, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T10:09:06", "percent_change": -7.09677, "prev_day_close": 3.87499988079071}, {"option": "CRSP261023P00058000", "bid": 2.7, "bid_size": 22.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0397, "vega": 0.0682, "theta": -0.0616, "rho": -0.0231, "theo": 3.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "CRSP261023C00059000", "bid": 2.85, "bid_size": 62.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.5699, "open_interest": 3.0, "volume": 30.0, "delta": 0.5124, "gamma": 0.0398, "vega": 0.0688, "theta": -0.0619, "rho": 0.0243, "theo": 3.72, "change": 0.28, "open": 3.7, "high": 3.78, "low": 3.7, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-09-21T12:28:13", "percent_change": 8.0, "prev_day_close": 3.50000011920929}, {"option": "CRSP261023P00059000", "bid": 2.95, "bid_size": 56.0, "ask": 5.7, "ask_size": 51.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.04, "vega": 0.0688, "theta": -0.0622, "rho": -0.0252, "theo": 4.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CRSP261023C00060000", "bid": 1.4, "bid_size": 55.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.4749, "open_interest": 32.0, "volume": 9.0, "delta": 0.4737, "gamma": 0.0396, "vega": 0.0687, "theta": -0.062, "rho": 0.0226, "theo": 3.3048, "change": 0.875, "open": 3.2, "high": 3.33, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:21:53", "percent_change": 36.0825, "prev_day_close": 2.42499995231628}, {"option": "CRSP261023P00060000", "bid": 2.65, "bid_size": 51.0, "ask": 6.7, "ask_size": 48.0, "iv": 0.5526, "open_interest": 7.0, "volume": 1.0, "delta": -0.5262, "gamma": 0.0399, "vega": 0.0686, "theta": -0.0622, "rho": -0.0268, "theo": 4.8473, "change": -0.99, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-09-21T11:43:01", "percent_change": -17.3684, "prev_day_close": 5.70000004768372}, {"option": "CRSP261023C00061000", "bid": 1.75, "bid_size": 54.0, "ask": 3.8, "ask_size": 53.0, "iv": 0.5566, "open_interest": 2.0, "volume": 1.0, "delta": 0.4362, "gamma": 0.0391, "vega": 0.068, "theta": -0.0615, "rho": 0.0209, "theo": 2.9301, "change": 0.15, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T11:53:06", "percent_change": 5.45455, "prev_day_close": 2.74999988079071}, {"option": "CRSP261023P00061000", "bid": 4.1, "bid_size": 53.0, "ask": 6.9, "ask_size": 54.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0394, "vega": 0.0679, "theta": -0.0616, "rho": -0.0286, "theo": 5.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CRSP261023C00062000", "bid": 1.95, "bid_size": 7.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.5787, "open_interest": 7.0, "volume": 3.0, "delta": 0.4001, "gamma": 0.0382, "vega": 0.0667, "theta": -0.0606, "rho": 0.0193, "theo": 2.5936, "change": 0.35, "open": 2.6, "high": 2.7, "low": 2.6, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T14:14:17", "percent_change": 14.8936, "prev_day_close": 2.34999996423721}, {"option": "CRSP261023P00062000", "bid": 5.0, "bid_size": 49.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0385, "vega": 0.0666, "theta": -0.0606, "rho": -0.0301, "theo": 6.1326, "change": 0.0, "open": 0.0, "high": 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": "CRSP261023C00063000", "bid": 0.95, "bid_size": 62.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.5735, "open_interest": 5.0, "volume": 4.0, "delta": 0.3658, "gamma": 0.037, "vega": 0.0649, "theta": -0.0592, "rho": 0.0177, "theo": 2.2928, "change": 0.375, "open": 2.15, "high": 2.35, "low": 2.15, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T14:29:32", "percent_change": 18.9873, "prev_day_close": 1.97500002384186}, {"option": "CRSP261023P00063000", "bid": 5.6, "bid_size": 49.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0374, "vega": 0.0648, "theta": -0.0592, "rho": -0.0316, "theo": 6.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRSP261023C00064000", "bid": 0.5, "bid_size": 56.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.6067, "open_interest": 2.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0356, "vega": 0.0628, "theta": -0.0575, "rho": 0.0162, "theo": 2.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T10:19:44", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CRSP261023P00064000", "bid": 5.9, "bid_size": 51.0, "ask": 9.0, "ask_size": 50.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.036, "vega": 0.0626, "theta": -0.0573, "rho": -0.0327, "theo": 7.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "CRSP261023C00065000", "bid": 0.65, "bid_size": 47.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.6044, "open_interest": 15.0, "volume": 6.0, "delta": 0.3031, "gamma": 0.0341, "vega": 0.0603, "theta": -0.0554, "rho": 0.0147, "theo": 1.7865, "change": 0.555, "open": 1.25, "high": 1.83, "low": 1.25, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T15:42:31", "percent_change": 43.5294, "prev_day_close": 1.27500000596046}, {"option": "CRSP261023P00065000", "bid": 6.6, "bid_size": 46.0, "ask": 9.8, "ask_size": 34.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.0344, "vega": 0.0601, "theta": -0.0552, "rho": -0.0338, "theo": 8.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "CRSP261023C00066000", "bid": 0.15, "bid_size": 55.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0323, "vega": 0.0577, "theta": -0.0532, "rho": 0.0134, "theo": 1.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "CRSP261023P00066000", "bid": 7.4, "bid_size": 49.0, "ask": 10.5, "ask_size": 48.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0327, "vega": 0.0572, "theta": -0.0529, "rho": -0.0344, "theo": 9.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CRSP261023C00067000", "bid": 0.15, "bid_size": 57.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.5612, "open_interest": 2.0, "volume": 16.0, "delta": 0.2489, "gamma": 0.0306, "vega": 0.0548, "theta": -0.0508, "rho": 0.0121, "theo": 1.3891, "change": -0.175, "open": 1.05, "high": 1.35, "low": 1.05, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T10:32:18", "percent_change": -11.4754, "prev_day_close": 1.52499997615814}, {"option": "CRSP261023P00067000", "bid": 8.3, "bid_size": 41.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.031, "vega": 0.0544, "theta": -0.0504, "rho": -0.0352, "theo": 9.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CRSP261023C00068000", "bid": 0.05, "bid_size": 51.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.0287, "vega": 0.0519, "theta": -0.0482, "rho": 0.011, "theo": 1.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CRSP261023P00068000", "bid": 8.9, "bid_size": 27.0, "ask": 12.1, "ask_size": 27.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0291, "vega": 0.0512, "theta": -0.0478, "rho": -0.0356, "theo": 10.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CRSP261023C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0269, "vega": 0.0488, "theta": -0.0457, "rho": 0.0099, "theo": 1.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CRSP261023P00069000", "bid": 9.6, "bid_size": 30.0, "ask": 12.9, "ask_size": 27.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0273, "vega": 0.0482, "theta": -0.0452, "rho": -0.0359, "theo": 11.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "CRSP261023C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 64.0, "iv": 0.6551, "open_interest": 2.0, "volume": 2.0, "delta": 0.183, "gamma": 0.0251, "vega": 0.0459, "theta": -0.0431, "rho": 0.009, "theo": 0.9521, "change": 0.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:19:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRSP261023P00070000", "bid": 10.4, "bid_size": 27.0, "ask": 13.8, "ask_size": 26.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0255, "vega": 0.0452, "theta": -0.0425, "rho": -0.0363, "theo": 12.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CRSP261023C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 57.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0233, "vega": 0.0429, "theta": -0.0405, "rho": 0.0081, "theo": 0.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CRSP261023P00071000", "bid": 11.2, "bid_size": 50.0, "ask": 14.7, "ask_size": 28.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0238, "vega": 0.0421, "theta": -0.0398, "rho": -0.0363, "theo": 13.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CRSP261023C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.017, "vega": 0.0321, "theta": -0.0309, "rho": 0.0053, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CRSP261023P00075000", "bid": 15.0, "bid_size": 8.0, "ask": 19.1, "ask_size": 14.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0175, "vega": 0.0308, "theta": -0.0299, "rho": -0.0346, "theo": 17.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CRSP261023C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.011, "vega": 0.0216, "theta": -0.0212, "rho": 0.0031, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CRSP261023P00080000", "bid": 19.9, "bid_size": 6.0, "ask": 23.8, "ask_size": 7.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0117, "vega": 0.0195, "theta": -0.02, "rho": -0.0296, "theo": 21.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "CRSP261023C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.007, "vega": 0.0143, "theta": -0.0143, "rho": 0.0018, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRSP261023P00085000", "bid": 24.8, "bid_size": 3.0, "ask": 28.9, "ask_size": 4.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0078, "vega": 0.0112, "theta": -0.0127, "rho": -0.0215, "theo": 26.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "CRSP261030C00030000", "bid": 26.4, "bid_size": 4.0, "ask": 30.6, "ask_size": 2.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.001, "vega": 0.0021, "theta": -0.0002, "rho": 0.0111, "theo": 28.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "CRSP261030P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0023, "rho": -0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRSP261030C00035000", "bid": 21.6, "bid_size": 1.0, "ask": 25.6, "ask_size": 4.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0024, "vega": 0.006, "theta": -0.0034, "rho": 0.0224, "theo": 23.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CRSP261030P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0022, "vega": 0.006, "theta": -0.0053, "rho": -0.0008, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CRSP261030C00040000", "bid": 16.7, "bid_size": 10.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.7551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0059, "vega": 0.0142, "theta": -0.0101, "rho": 0.0342, "theo": 18.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "CRSP261030P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.8689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0058, "vega": 0.0141, "theta": -0.0117, "rho": -0.0022, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRSP261030C00041000", "bid": 15.8, "bid_size": 7.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.007, "vega": 0.0166, "theta": -0.012, "rho": 0.0361, "theo": 17.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CRSP261030P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0069, "vega": 0.0166, "theta": -0.0135, "rho": -0.0027, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRSP261030C00042000", "bid": 15.3, "bid_size": 21.0, "ask": 18.7, "ask_size": 20.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0082, "vega": 0.0194, "theta": -0.0141, "rho": 0.0378, "theo": 16.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CRSP261030P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 57.0, "iv": 0.831, "open_interest": 4.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0081, "vega": 0.0193, "theta": -0.0156, "rho": -0.0033, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T10:43:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CRSP261030C00043000", "bid": 14.4, "bid_size": 19.0, "ask": 17.7, "ask_size": 20.0, "iv": 0.7799, "open_interest": 0.0, "volume": 1.0, "delta": 0.9388, "gamma": 0.0096, "vega": 0.0224, "theta": -0.0164, "rho": 0.0395, "theo": 15.6674, "change": 2.0, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T14:15:01", "percent_change": 14.2857, "prev_day_close": 14.0}, {"option": "CRSP261030P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0096, "vega": 0.0224, "theta": -0.0178, "rho": -0.0039, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CRSP261030C00044000", "bid": 13.4, "bid_size": 15.0, "ask": 16.7, "ask_size": 15.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0112, "vega": 0.0258, "theta": -0.019, "rho": 0.0406, "theo": 14.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CRSP261030P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.6931, "open_interest": 2.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0112, "vega": 0.0258, "theta": -0.0204, "rho": -0.0047, "theo": 0.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T11:16:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRSP261030C00045000", "bid": 12.8, "bid_size": 15.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.013, "vega": 0.0295, "theta": -0.0218, "rho": 0.0416, "theo": 13.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CRSP261030P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.5609, "open_interest": 15.0, "volume": 11.0, "delta": -0.0839, "gamma": 0.0129, "vega": 0.0295, "theta": -0.0231, "rho": -0.0056, "theo": 0.4871, "change": -0.225, "open": 0.64, "high": 0.65, "low": 0.64, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:26:10", "percent_change": -25.7143, "prev_day_close": 0.875000024214387}, {"option": "CRSP261030C00046000", "bid": 11.6, "bid_size": 15.0, "ask": 14.8, "ask_size": 16.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0149, "vega": 0.0335, "theta": -0.0248, "rho": 0.0424, "theo": 12.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CRSP261030P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.6598, "open_interest": 8.0, "volume": 1.0, "delta": -0.0996, "gamma": 0.0149, "vega": 0.0335, "theta": -0.026, "rho": -0.0067, "theo": 0.5933, "change": -0.41, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T10:00:57", "percent_change": -37.2727, "prev_day_close": 1.10000002384186}, {"option": "CRSP261030C00047000", "bid": 10.2, "bid_size": 27.0, "ask": 13.9, "ask_size": 34.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0169, "vega": 0.0377, "theta": -0.0279, "rho": 0.0427, "theo": 12.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CRSP261030P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 24.0, "iv": 0.7419, "open_interest": 1.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0169, "vega": 0.0377, "theta": -0.029, "rho": -0.0078, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-14T11:40:00", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "CRSP261030C00048000", "bid": 9.3, "bid_size": 30.0, "ask": 13.1, "ask_size": 34.0, "iv": 0.5946, "open_interest": 1.0, "volume": 1.0, "delta": 0.8596, "gamma": 0.019, "vega": 0.042, "theta": -0.0311, "rho": 0.0429, "theo": 11.2336, "change": 1.8, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-09-21T14:15:01", "percent_change": 18.6528, "prev_day_close": 9.65000009536743}, {"option": "CRSP261030P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.6613, "open_interest": 12.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0191, "vega": 0.042, "theta": -0.0322, "rho": -0.0092, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-17T14:51:43", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "CRSP261030C00049000", "bid": 9.0, "bid_size": 36.0, "ask": 12.4, "ask_size": 37.0, "iv": 0.6575, "open_interest": 2.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0212, "vega": 0.0465, "theta": -0.0344, "rho": 0.0428, "theo": 10.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-09-11T15:52:45", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "CRSP261030P00049000", "bid": 0.05, "bid_size": 28.0, "ask": 2.55, "ask_size": 22.0, "iv": 0.651, "open_interest": 2.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0213, "vega": 0.0466, "theta": -0.0354, "rho": -0.0106, "theo": 1.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T14:51:43", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "CRSP261030C00050000", "bid": 7.8, "bid_size": 64.0, "ask": 11.6, "ask_size": 59.0, "iv": 0.6086, "open_interest": 15.0, "volume": 21.0, "delta": 0.8121, "gamma": 0.0235, "vega": 0.0509, "theta": -0.0377, "rho": 0.0423, "theo": 9.6229, "change": 0.95, "open": 10.18, "high": 10.18, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T15:50:30", "percent_change": 11.1111, "prev_day_close": 8.5499997138977}, {"option": "CRSP261030P00050000", "bid": 0.5, "bid_size": 53.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.6555, "open_interest": 11.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0235, "vega": 0.051, "theta": -0.0386, "rho": -0.0124, "theo": 1.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-17T12:11:44", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CRSP261030C00051000", "bid": 7.6, "bid_size": 39.0, "ask": 10.4, "ask_size": 48.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0256, "vega": 0.0553, "theta": -0.0409, "rho": 0.0416, "theo": 8.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRSP261030P00051000", "bid": 0.05, "bid_size": 52.0, "ask": 3.0, "ask_size": 25.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0257, "vega": 0.0554, "theta": -0.0418, "rho": -0.0141, "theo": 1.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "CRSP261030C00052000", "bid": 6.3, "bid_size": 45.0, "ask": 10.2, "ask_size": 45.0, "iv": 0.6056, "open_interest": 3.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0277, "vega": 0.0594, "theta": -0.044, "rho": 0.0407, "theo": 8.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-16T09:55:55", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CRSP261030P00052000", "bid": 0.9, "bid_size": 25.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.5515, "open_interest": 8.0, "volume": 11.0, "delta": -0.242, "gamma": 0.0278, "vega": 0.0595, "theta": -0.0448, "rho": -0.0162, "theo": 1.7574, "change": -0.375, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T15:39:43", "percent_change": -18.0723, "prev_day_close": 2.07499998807907}, {"option": "CRSP261030C00053000", "bid": 5.8, "bid_size": 49.0, "ask": 9.2, "ask_size": 52.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0296, "vega": 0.0633, "theta": -0.0468, "rho": 0.0395, "theo": 7.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CRSP261030P00053000", "bid": 0.6, "bid_size": 51.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0298, "vega": 0.0634, "theta": -0.0475, "rho": -0.018, "theo": 2.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "CRSP261030C00054000", "bid": 5.0, "bid_size": 15.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0314, "vega": 0.0668, "theta": -0.0494, "rho": 0.0382, "theo": 6.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CRSP261030P00054000", "bid": 0.5, "bid_size": 8.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.5359, "open_interest": 1.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0315, "vega": 0.0669, "theta": -0.05, "rho": -0.0201, "theo": 2.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-17T12:06:51", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "CRSP261030C00055000", "bid": 5.4, "bid_size": 48.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.5976, "open_interest": 2.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0328, "vega": 0.0697, "theta": -0.0516, "rho": 0.0367, "theo": 6.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-16T10:04:56", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CRSP261030P00055000", "bid": 1.35, "bid_size": 52.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.033, "vega": 0.0698, "theta": -0.0521, "rho": -0.0223, "theo": 2.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CRSP261030C00056000", "bid": 3.7, "bid_size": 48.0, "ask": 7.7, "ask_size": 51.0, "iv": 0.5924, "open_interest": 26.0, "volume": 20.0, "delta": 0.6226, "gamma": 0.034, "vega": 0.0721, "theta": -0.0534, "rho": 0.0351, "theo": 5.6136, "change": 0.17, "open": 5.32, "high": 5.32, "low": 5.17, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-09-21T10:02:21", "percent_change": 3.4, "prev_day_close": 4.99999988079071}, {"option": "CRSP261030P00056000", "bid": 1.7, "bid_size": 49.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.5854, "open_interest": 2.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0342, "vega": 0.0722, "theta": -0.0539, "rho": -0.0244, "theo": 3.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-17T10:40:10", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CRSP261030C00057000", "bid": 3.6, "bid_size": 58.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.5555, "open_interest": 2.0, "volume": 1.0, "delta": 0.5871, "gamma": 0.0349, "vega": 0.074, "theta": -0.0548, "rho": 0.0333, "theo": 5.0815, "change": 0.55, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:30:35", "percent_change": 12.3595, "prev_day_close": 4.45000004768372}, {"option": "CRSP261030P00057000", "bid": 1.75, "bid_size": 56.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.539, "open_interest": 1.0, "volume": 4.0, "delta": -0.4109, "gamma": 0.0351, "vega": 0.074, "theta": -0.0552, "rho": -0.0268, "theo": 3.6786, "change": -0.075, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T09:51:15", "percent_change": -1.84049, "prev_day_close": 4.07500004768372}, {"option": "CRSP261030C00058000", "bid": 3.0, "bid_size": 58.0, "ask": 6.2, "ask_size": 56.0, "iv": 0.5816, "open_interest": 6.0, "volume": 4.0, "delta": 0.5515, "gamma": 0.0355, "vega": 0.0752, "theta": -0.0558, "rho": 0.0316, "theo": 4.5891, "change": 0.85, "open": 4.0, "high": 5.0, "low": 4.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:18:53", "percent_change": 20.4819, "prev_day_close": 4.14999997615814}, {"option": "CRSP261030P00058000", "bid": 2.5, "bid_size": 44.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.5426, "open_interest": 2.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0356, "vega": 0.0752, "theta": -0.0561, "rho": -0.0288, "theo": 4.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-17T10:40:10", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CRSP261030C00059000", "bid": 2.2, "bid_size": 53.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.5825, "open_interest": 2.0, "volume": 1.0, "delta": 0.5161, "gamma": 0.0357, "vega": 0.0758, "theta": -0.0564, "rho": 0.0297, "theo": 4.1357, "change": 0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T10:12:23", "percent_change": 1.36986, "prev_day_close": 3.65000009536743}, {"option": "CRSP261030P00059000", "bid": 2.6, "bid_size": 56.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.5244, "open_interest": 1.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0359, "vega": 0.0758, "theta": -0.0566, "rho": -0.031, "theo": 4.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T10:36:21", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CRSP261030C00060000", "bid": 3.3, "bid_size": 1.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.6052, "open_interest": 27.0, "volume": 11.0, "delta": 0.4813, "gamma": 0.0357, "vega": 0.0758, "theta": -0.0565, "rho": 0.0279, "theo": 3.7199, "change": 0.55, "open": 3.0, "high": 4.1, "low": 3.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T15:22:44", "percent_change": 15.493, "prev_day_close": 3.55000007152557}, {"option": "CRSP261030P00060000", "bid": 3.7, "bid_size": 48.0, "ask": 6.6, "ask_size": 51.0, "iv": 0.5607, "open_interest": 13.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0359, "vega": 0.0758, "theta": -0.0566, "rho": -0.0329, "theo": 5.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-09-17T10:34:37", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CRSP261030C00061000", "bid": 2.25, "bid_size": 33.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.6138, "open_interest": 17.0, "volume": 1.0, "delta": 0.4474, "gamma": 0.0353, "vega": 0.0752, "theta": -0.0562, "rho": 0.026, "theo": 3.3404, "change": 0.515, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-09-21T12:45:34", "percent_change": 17.3109, "prev_day_close": 2.97500002384186}, {"option": "CRSP261030P00061000", "bid": 3.6, "bid_size": 61.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0356, "vega": 0.0752, "theta": -0.0563, "rho": -0.0349, "theo": 5.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CRSP261030C00062000", "bid": 1.1, "bid_size": 57.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.51, "open_interest": 1.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0348, "vega": 0.0742, "theta": -0.0555, "rho": 0.0242, "theo": 2.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-16T14:24:13", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CRSP261030P00062000", "bid": 4.9, "bid_size": 50.0, "ask": 8.1, "ask_size": 51.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.035, "vega": 0.0741, "theta": -0.0556, "rho": -0.0366, "theo": 6.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CRSP261030C00063000", "bid": 0.8, "bid_size": 14.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.5256, "open_interest": 11.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0339, "vega": 0.0726, "theta": -0.0545, "rho": 0.0225, "theo": 2.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T14:24:13", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "CRSP261030P00063000", "bid": 5.3, "bid_size": 8.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0342, "vega": 0.0726, "theta": -0.0545, "rho": -0.0383, "theo": 7.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "CRSP261030C00064000", "bid": 0.7, "bid_size": 43.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.5664, "open_interest": 2.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0329, "vega": 0.0707, "theta": -0.0532, "rho": 0.0208, "theo": 2.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-15T10:04:32", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "CRSP261030P00064000", "bid": 6.4, "bid_size": 37.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0332, "vega": 0.0707, "theta": -0.0531, "rho": -0.0399, "theo": 7.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "CRSP261030C00065000", "bid": 1.0, "bid_size": 55.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.5316, "open_interest": 31.0, "volume": 5.0, "delta": 0.3243, "gamma": 0.0318, "vega": 0.0685, "theta": -0.0517, "rho": 0.0192, "theo": 2.1415, "change": -0.16, "open": 2.05, "high": 2.2, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-21T15:50:40", "percent_change": -8.0, "prev_day_close": 1.99999994039536}, {"option": "CRSP261030P00065000", "bid": 7.0, "bid_size": 48.0, "ask": 9.8, "ask_size": 47.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0321, "vega": 0.0683, "theta": -0.0515, "rho": -0.0408, "theo": 8.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CRSP261030C00066000", "bid": 0.95, "bid_size": 55.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.6311, "open_interest": 0.0, "volume": 3.0, "delta": 0.2979, "gamma": 0.0305, "vega": 0.066, "theta": -0.05, "rho": 0.0176, "theo": 1.9155, "change": -0.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T14:49:58", "percent_change": -2.63158, "prev_day_close": 1.89999997615814}, {"option": "CRSP261030P00066000", "bid": 7.8, "bid_size": 33.0, "ask": 10.7, "ask_size": 29.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0308, "vega": 0.0658, "theta": -0.0498, "rho": -0.0427, "theo": 9.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "CRSP261030C00070000", "bid": 0.45, "bid_size": 18.0, "ask": 1.5, "ask_size": 44.0, "iv": 0.5574, "open_interest": 0.0, "volume": 30.0, "delta": 0.2075, "gamma": 0.0247, "vega": 0.0546, "theta": -0.0418, "rho": 0.0124, "theo": 1.2126, "change": 0.6, "open": 0.8, "high": 1.25, "low": 0.8, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:43:37", "percent_change": 109.091, "prev_day_close": 0.550000011920929}, {"option": "CRSP261030P00070000", "bid": 10.8, "bid_size": 33.0, "ask": 13.9, "ask_size": 26.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0252, "vega": 0.054, "theta": -0.0414, "rho": -0.0447, "theo": 12.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "CRSP261030C00075000", "bid": 0.05, "bid_size": 59.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.529, "open_interest": 0.0, "volume": 25.0, "delta": 0.1293, "gamma": 0.0178, "vega": 0.0402, "theta": -0.0313, "rho": 0.0078, "theo": 0.6863, "change": -0.675, "open": 0.25, "high": 0.7, "low": 0.25, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T11:18:08", "percent_change": -55.102, "prev_day_close": 1.22500002384186}, {"option": "CRSP261030P00075000", "bid": 15.1, "bid_size": 33.0, "ask": 18.4, "ask_size": 31.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0183, "vega": 0.0392, "theta": -0.0306, "rho": -0.0444, "theo": 17.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "CRSP261120C00030000", "bid": 26.4, "bid_size": 4.0, "ask": 30.6, "ask_size": 4.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0011, "vega": 0.0044, "theta": 0.0, "rho": 0.0506, "theo": 28.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "CRSP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0025, "rho": -0.0007, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP261120C00032500", "bid": 24.2, "bid_size": 4.0, "ask": 28.1, "ask_size": 4.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0019, "vega": 0.0073, "theta": -0.0007, "rho": 0.0543, "theo": 26.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "CRSP261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0019, "vega": 0.0074, "theta": -0.004, "rho": -0.0012, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 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": "CRSP261120C00035000", "bid": 21.7, "bid_size": 4.0, "ask": 25.6, "ask_size": 4.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0031, "vega": 0.0117, "theta": -0.0032, "rho": 0.0577, "theo": 23.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "CRSP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0031, "vega": 0.0117, "theta": -0.0062, "rho": -0.0021, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRSP261120C00037500", "bid": 19.9, "bid_size": 16.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.7542, "open_interest": 1.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0049, "vega": 0.0178, "theta": -0.0066, "rho": 0.0605, "theo": 21.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-17T10:08:32", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "CRSP261120P00037500", "bid": 0.05, "bid_size": 34.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0049, "vega": 0.0178, "theta": -0.0093, "rho": -0.0035, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 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": "CRSP261120C00040000", "bid": 17.7, "bid_size": 17.0, "ask": 20.3, "ask_size": 17.0, "iv": 0.6749, "open_interest": 1.0, "volume": 1.0, "delta": 0.9455, "gamma": 0.0072, "vega": 0.0258, "theta": -0.0109, "rho": 0.0625, "theo": 18.8863, "change": 1.57, "open": 18.72, "high": 18.72, "low": 18.72, "tick": "up", "last_trade_price": 18.72, "last_trade_time": "2026-09-21T11:15:44", "percent_change": 9.15452, "prev_day_close": 17.1500005722046}, {"option": "CRSP261120P00040000", "bid": 0.15, "bid_size": 13.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0072, "vega": 0.0259, "theta": -0.0133, "rho": -0.0056, "theo": 0.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CRSP261120C00042500", "bid": 15.6, "bid_size": 13.0, "ask": 18.1, "ask_size": 14.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0102, "vega": 0.0356, "theta": -0.0161, "rho": 0.0636, "theo": 16.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CRSP261120P00042500", "bid": 0.25, "bid_size": 77.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.5866, "open_interest": 1.0, "volume": 4.0, "delta": -0.0813, "gamma": 0.0102, "vega": 0.0358, "theta": -0.0182, "rho": -0.0084, "theo": 0.5946, "change": -0.15, "open": 0.56, "high": 0.6, "low": 0.56, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -20.0, "prev_day_close": 0.749999988824129}, {"option": "CRSP261120C00045000", "bid": 13.1, "bid_size": 36.0, "ask": 15.8, "ask_size": 36.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0136, "vega": 0.0469, "theta": -0.0219, "rho": 0.0636, "theo": 14.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CRSP261120P00045000", "bid": 0.6, "bid_size": 9.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.6179, "open_interest": 0.0, "volume": 2.0, "delta": -0.1184, "gamma": 0.0136, "vega": 0.047, "theta": -0.0237, "rho": -0.0123, "theo": 0.9296, "change": -0.425, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T10:53:00", "percent_change": -34.6939, "prev_day_close": 1.22500002384186}, {"option": "CRSP261120C00047500", "bid": 11.3, "bid_size": 30.0, "ask": 13.6, "ask_size": 30.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0172, "vega": 0.0586, "theta": -0.0279, "rho": 0.0624, "theo": 12.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CRSP261120P00047500", "bid": 0.55, "bid_size": 17.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.6653, "open_interest": 7.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0173, "vega": 0.0588, "theta": -0.0295, "rho": -0.0171, "theo": 1.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T10:00:26", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CRSP261120C00050000", "bid": 8.8, "bid_size": 31.0, "ask": 12.7, "ask_size": 43.0, "iv": 0.6213, "open_interest": 3.0, "volume": 1.0, "delta": 0.7796, "gamma": 0.0207, "vega": 0.07, "theta": -0.0337, "rho": 0.0601, "theo": 10.6169, "change": 1.03, "open": 10.63, "high": 10.63, "low": 10.63, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-09-21T15:36:29", "percent_change": 10.7292, "prev_day_close": 9.60000038146973}, {"option": "CRSP261120P00050000", "bid": 1.25, "bid_size": 21.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.5804, "open_interest": 6.0, "volume": 3.0, "delta": -0.2204, "gamma": 0.0208, "vega": 0.0701, "theta": -0.035, "rho": -0.0227, "theo": 2.027, "change": -0.625, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:31:14", "percent_change": -23.8095, "prev_day_close": 2.625}, {"option": "CRSP261120C00052500", "bid": 7.3, "bid_size": 30.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.6255, "open_interest": 0.0, "volume": 1.0, "delta": 0.7173, "gamma": 0.0237, "vega": 0.0798, "theta": -0.0387, "rho": 0.0567, "theo": 8.9382, "change": 0.74, "open": 8.84, "high": 8.84, "low": 8.84, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-09-21T11:15:44", "percent_change": 9.1358, "prev_day_close": 8.09999990463257}, {"option": "CRSP261120P00052500", "bid": 1.95, "bid_size": 18.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.5854, "open_interest": 7.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0239, "vega": 0.08, "theta": -0.0398, "rho": -0.029, "theo": 2.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T15:32:55", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CRSP261120C00055000", "bid": 5.7, "bid_size": 50.0, "ask": 9.4, "ask_size": 49.0, "iv": 0.6088, "open_interest": 7.0, "volume": 3.0, "delta": 0.6501, "gamma": 0.0261, "vega": 0.0875, "theta": -0.0426, "rho": 0.0525, "theo": 7.4474, "change": 1.05, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T15:40:00", "percent_change": 15.9091, "prev_day_close": 6.59999990463257}, {"option": "CRSP261120P00055000", "bid": 2.9, "bid_size": 9.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6051, "open_interest": 2.0, "volume": 1.0, "delta": -0.3511, "gamma": 0.0264, "vega": 0.0876, "theta": -0.0435, "rho": -0.0356, "theo": 3.8296, "change": -0.85, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T12:45:26", "percent_change": -18.2796, "prev_day_close": 4.65000009536743}, {"option": "CRSP261120C00057500", "bid": 4.4, "bid_size": 53.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.5965, "open_interest": 7.0, "volume": 22.0, "delta": 0.5807, "gamma": 0.0276, "vega": 0.0923, "theta": -0.0452, "rho": 0.0477, "theo": 6.1471, "change": 0.8, "open": 5.42, "high": 6.5, "low": 5.28, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T13:49:13", "percent_change": 14.0351, "prev_day_close": 5.70000004768372}, {"option": "CRSP261120P00057500", "bid": 2.95, "bid_size": 52.0, "ask": 6.2, "ask_size": 37.0, "iv": 0.5483, "open_interest": 31.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0279, "vega": 0.0924, "theta": -0.0459, "rho": -0.0422, "theo": 5.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-17T12:17:22", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "CRSP261120C00060000", "bid": 4.4, "bid_size": 12.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.5929, "open_interest": 15.0, "volume": 113.0, "delta": 0.5116, "gamma": 0.0281, "vega": 0.0942, "theta": -0.0462, "rho": 0.0427, "theo": 5.0314, "change": -0.05, "open": 4.8, "high": 5.48, "low": 4.5, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:57:52", "percent_change": -0.990098, "prev_day_close": 5.04999995231628}, {"option": "CRSP261120P00060000", "bid": 5.7, "bid_size": 4.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0285, "vega": 0.0941, "theta": -0.0468, "rho": -0.0485, "theo": 6.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "CRSP261120C00065000", "bid": 2.5, "bid_size": 12.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.5757, "open_interest": 33.0, "volume": 53.0, "delta": 0.383, "gamma": 0.0268, "vega": 0.0902, "theta": -0.0445, "rho": 0.0326, "theo": 3.3018, "change": -0.075, "open": 2.95, "high": 3.7, "low": 2.7, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:55:50", "percent_change": -2.65486, "prev_day_close": 2.82499992847443}, {"option": "CRSP261120P00065000", "bid": 8.2, "bid_size": 28.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0274, "vega": 0.0895, "theta": -0.0447, "rho": -0.0584, "theo": 9.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CRSP261120C00070000", "bid": 1.6, "bid_size": 11.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5798, "open_interest": 75.0, "volume": 50.0, "delta": 0.2758, "gamma": 0.0233, "vega": 0.079, "theta": -0.0392, "rho": 0.0239, "theo": 2.1233, "change": 0.15, "open": 1.9, "high": 2.31, "low": 1.78, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:56:03", "percent_change": 8.10811, "prev_day_close": 1.84999996423721}, {"option": "CRSP261120P00070000", "bid": 11.6, "bid_size": 28.0, "ask": 15.3, "ask_size": 40.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.024, "vega": 0.0775, "theta": -0.039, "rho": -0.0645, "theo": 13.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CRSP261120C00075000", "bid": 1.0, "bid_size": 7.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.5993, "open_interest": 22.0, "volume": 68.0, "delta": 0.1929, "gamma": 0.019, "vega": 0.0648, "theta": -0.0323, "rho": 0.0169, "theo": 1.3485, "change": 0.225, "open": 1.3, "high": 1.61, "low": 1.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:54:53", "percent_change": 20.0, "prev_day_close": 1.12499997019768}, {"option": "CRSP261120P00075000", "bid": 16.7, "bid_size": 32.0, "ask": 18.9, "ask_size": 30.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0198, "vega": 0.0619, "theta": -0.0317, "rho": -0.0641, "theo": 17.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CRSP270115C00017500", "bid": 39.4, "bid_size": 6.0, "ask": 43.1, "ask_size": 6.0, "iv": 1.0962, "open_interest": 43.0, "volume": 1.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0562, "theo": 41.0971, "change": 2.2, "open": 41.3, "high": 41.3, "low": 41.3, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-09-21T12:33:02", "percent_change": 5.6266, "prev_day_close": 39.1000003814697}, {"option": "CRSP270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.0107, "open_interest": 133.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0007, "rho": -0.0004, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T10:49:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CRSP270115C00020000", "bid": 37.3, "bid_size": 6.0, "ask": 40.6, "ask_size": 4.0, "iv": 1.1047, "open_interest": 84.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0035, "theta": 0.0, "rho": 0.064, "theo": 38.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-09-18T14:35:13", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "CRSP270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.1851, "open_interest": 45.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0011, "rho": -0.0007, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T11:41:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP270115C00022500", "bid": 34.7, "bid_size": 6.0, "ask": 38.1, "ask_size": 4.0, "iv": 0.9394, "open_interest": 46.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0007, "vega": 0.0056, "theta": 0.0, "rho": 0.0715, "theo": 36.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-09-18T14:35:58", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "CRSP270115P00022500", "bid": 0.05, "bid_size": 1.0, "ask": 0.95, "ask_size": 27.0, "iv": 1.0785, "open_interest": 51.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0056, "theta": -0.0017, "rho": -0.0012, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-14T15:12:24", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CRSP270115C00025000", "bid": 32.4, "bid_size": 4.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.9079, "open_interest": 121.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0011, "vega": 0.0086, "theta": 0.0, "rho": 0.0788, "theo": 33.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-09-18T14:37:40", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "CRSP270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.8156, "open_interest": 115.0, "volume": 20.0, "delta": -0.0098, "gamma": 0.0011, "vega": 0.0087, "theta": -0.0026, "rho": -0.002, "theo": 0.0853, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:44:48", "percent_change": -33.3333, "prev_day_close": 0.300000011920929}, {"option": "CRSP270115C00027500", "bid": 30.0, "bid_size": 22.0, "ask": 33.2, "ask_size": 22.0, "iv": 0.8235, "open_interest": 49.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0017, "vega": 0.0129, "theta": 0.0, "rho": 0.0856, "theo": 31.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-09-11T13:37:18", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "CRSP270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.8672, "open_interest": 140.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0017, "vega": 0.013, "theta": -0.0037, "rho": -0.0032, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-17T09:30:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRSP270115C00030000", "bid": 27.8, "bid_size": 5.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.7839, "open_interest": 342.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0025, "vega": 0.0186, "theta": -0.0014, "rho": 0.0918, "theo": 28.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.92, "last_trade_time": "2026-09-17T14:39:42", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "CRSP270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.6728, "open_interest": 127.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0026, "vega": 0.0188, "theta": -0.0052, "rho": -0.0049, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T13:24:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CRSP270115C00032500", "bid": 25.3, "bid_size": 64.0, "ask": 27.9, "ask_size": 32.0, "iv": 0.6346, "open_interest": 105.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0036, "vega": 0.0261, "theta": -0.0037, "rho": 0.0973, "theo": 26.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-04-09T09:54:24", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "CRSP270115P00032500", "bid": 0.15, "bid_size": 2.0, "ask": 0.65, "ask_size": 85.0, "iv": 0.6754, "open_interest": 908.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0037, "vega": 0.0263, "theta": -0.0072, "rho": -0.0074, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-18T15:30:05", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "CRSP270115C00035000", "bid": 22.4, "bid_size": 101.0, "ask": 26.2, "ask_size": 55.0, "iv": 0.6224, "open_interest": 713.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.005, "vega": 0.0352, "theta": -0.0064, "rho": 0.1017, "theo": 24.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.96, "last_trade_time": "2026-09-18T10:16:19", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "CRSP270115P00035000", "bid": 0.25, "bid_size": 7.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.6763, "open_interest": 409.0, "volume": 21.0, "delta": -0.0522, "gamma": 0.005, "vega": 0.0355, "theta": -0.0096, "rho": -0.0108, "theo": 0.5261, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T10:48:40", "percent_change": -16.129, "prev_day_close": 0.775000005960464}, {"option": "CRSP270115C00037500", "bid": 20.0, "bid_size": 91.0, "ask": 23.5, "ask_size": 31.0, "iv": 0.5275, "open_interest": 126.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0066, "vega": 0.0458, "theta": -0.0094, "rho": 0.1049, "theo": 22.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-08-04T13:19:09", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "CRSP270115P00037500", "bid": 0.65, "bid_size": 4.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6204, "open_interest": 818.0, "volume": 1.0, "delta": -0.0734, "gamma": 0.0067, "vega": 0.0462, "theta": -0.0123, "rho": -0.0152, "theo": 0.7781, "change": 0.17, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T09:30:10", "percent_change": 14.1667, "prev_day_close": 1.19999998807907}, {"option": "CRSP270115C00040000", "bid": 18.0, "bid_size": 103.0, "ask": 21.5, "ask_size": 31.0, "iv": 0.572, "open_interest": 697.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0085, "vega": 0.0576, "theta": -0.0127, "rho": 0.1069, "theo": 20.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.39, "last_trade_time": "2026-09-18T14:26:26", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "CRSP270115P00040000", "bid": 0.9, "bid_size": 2.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.6028, "open_interest": 1215.0, "volume": 11.0, "delta": -0.1, "gamma": 0.0086, "vega": 0.058, "theta": -0.0154, "rho": -0.0207, "theo": 1.1203, "change": -0.65, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T14:00:12", "percent_change": -37.1429, "prev_day_close": 1.75000005960464}, {"option": "CRSP270115C00042500", "bid": 16.0, "bid_size": 79.0, "ask": 19.5, "ask_size": 58.0, "iv": 0.579, "open_interest": 61.0, "volume": 1.0, "delta": 0.8688, "gamma": 0.0104, "vega": 0.0701, "theta": -0.0162, "rho": 0.1074, "theo": 18.0149, "change": 1.9, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-09-21T15:35:58", "percent_change": 11.6564, "prev_day_close": 16.2999997138977}, {"option": "CRSP270115P00042500", "bid": 1.2, "bid_size": 7.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.6608, "open_interest": 310.0, "volume": 11.0, "delta": -0.1319, "gamma": 0.0105, "vega": 0.0705, "theta": -0.0186, "rho": -0.0272, "theo": 1.5682, "change": -0.25, "open": 1.56, "high": 1.56, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T12:05:16", "percent_change": -13.8889, "prev_day_close": 1.80000001192093}, {"option": "CRSP270115C00045000", "bid": 13.9, "bid_size": 125.0, "ask": 17.5, "ask_size": 55.0, "iv": 0.5616, "open_interest": 413.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0124, "vega": 0.0827, "theta": -0.0197, "rho": 0.1066, "theo": 16.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-09-17T11:37:29", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CRSP270115P00045000", "bid": 1.65, "bid_size": 9.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.6212, "open_interest": 606.0, "volume": 19.0, "delta": -0.1691, "gamma": 0.0125, "vega": 0.0831, "theta": -0.0218, "rho": -0.0348, "theo": 2.1382, "change": -0.855, "open": 2.05, "high": 2.12, "low": 2.05, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T11:41:46", "percent_change": -28.7395, "prev_day_close": 2.97500002384186}, {"option": "CRSP270115C00047500", "bid": 12.3, "bid_size": 120.0, "ask": 16.2, "ask_size": 121.0, "iv": 0.5998, "open_interest": 385.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0142, "vega": 0.0947, "theta": -0.023, "rho": 0.1045, "theo": 14.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-09-17T10:41:15", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CRSP270115P00047500", "bid": 2.25, "bid_size": 7.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.6247, "open_interest": 535.0, "volume": 2.0, "delta": -0.2108, "gamma": 0.0144, "vega": 0.0951, "theta": -0.0248, "rho": -0.0433, "theo": 2.8414, "change": -0.325, "open": 2.8, "high": 3.15, "low": 2.8, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T10:04:53", "percent_change": -9.35252, "prev_day_close": 3.47500002384186}, {"option": "CRSP270115C00050000", "bid": 12.5, "bid_size": 1.0, "ask": 13.7, "ask_size": 59.0, "iv": 0.6437, "open_interest": 1315.0, "volume": 3.0, "delta": 0.7463, "gamma": 0.0159, "vega": 0.1055, "theta": -0.026, "rho": 0.1012, "theo": 12.729, "change": 1.39, "open": 12.4, "high": 12.89, "low": 12.4, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-09-21T14:19:07", "percent_change": 12.087, "prev_day_close": 11.5}, {"option": "CRSP270115P00050000", "bid": 2.9, "bid_size": 4.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.5863, "open_interest": 693.0, "volume": 79.0, "delta": -0.2561, "gamma": 0.0162, "vega": 0.1059, "theta": -0.0276, "rho": -0.0523, "theo": 3.6854, "change": -0.9, "open": 3.65, "high": 4.0, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T13:23:43", "percent_change": -20.0, "prev_day_close": 4.50000011920929}, {"option": "CRSP270115C00052500", "bid": 10.1, "bid_size": 17.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.6125, "open_interest": 372.0, "volume": 1.0, "delta": 0.6992, "gamma": 0.0173, "vega": 0.1146, "theta": -0.0286, "rho": 0.097, "theo": 11.2439, "change": 1.37, "open": 11.27, "high": 11.27, "low": 11.27, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-09-21T13:31:50", "percent_change": 13.8384, "prev_day_close": 9.90000009536743}, {"option": "CRSP270115P00052500", "bid": 4.1, "bid_size": 4.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.6143, "open_interest": 1428.0, "volume": 5.0, "delta": -0.304, "gamma": 0.0176, "vega": 0.1151, "theta": -0.03, "rho": -0.0618, "theo": 4.6733, "change": -0.85, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T10:28:21", "percent_change": -15.8878, "prev_day_close": 5.34999990463257}, {"option": "CRSP270115C00055000", "bid": 9.4, "bid_size": 2.0, "ask": 10.4, "ask_size": 35.0, "iv": 0.6114, "open_interest": 798.0, "volume": 11.0, "delta": 0.6508, "gamma": 0.0184, "vega": 0.1218, "theta": -0.0306, "rho": 0.0922, "theo": 9.9004, "change": 1.75, "open": 9.4, "high": 10.4, "low": 9.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T14:14:17", "percent_change": 20.2312, "prev_day_close": 8.64999985694885}, {"option": "CRSP270115P00055000", "bid": 4.5, "bid_size": 40.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.5783, "open_interest": 2027.0, "volume": 288.0, "delta": -0.3533, "gamma": 0.0188, "vega": 0.1222, "theta": -0.0318, "rho": -0.0718, "theo": 5.8046, "change": -0.45, "open": 6.05, "high": 6.05, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T11:55:36", "percent_change": -7.2, "prev_day_close": 6.25}, {"option": "CRSP270115C00057500", "bid": 7.1, "bid_size": 55.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.5805, "open_interest": 378.0, "volume": 8.0, "delta": 0.6021, "gamma": 0.0192, "vega": 0.1269, "theta": -0.0322, "rho": 0.0867, "theo": 8.6942, "change": 1.4, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T10:38:58", "percent_change": 19.1781, "prev_day_close": 7.29999995231628}, {"option": "CRSP270115P00057500", "bid": 5.1, "bid_size": 38.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.5819, "open_interest": 86.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0196, "vega": 0.1271, "theta": -0.0332, "rho": -0.0808, "theo": 7.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-08-31T15:50:05", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CRSP270115C00060000", "bid": 6.3, "bid_size": 55.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.5763, "open_interest": 1613.0, "volume": 22.0, "delta": 0.554, "gamma": 0.0196, "vega": 0.13, "theta": -0.0332, "rho": 0.0809, "theo": 7.6182, "change": 1.1, "open": 7.0, "high": 8.0, "low": 6.1, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T15:07:04", "percent_change": 16.6667, "prev_day_close": 6.59999990463257}, {"option": "CRSP270115P00060000", "bid": 8.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 120.0, "iv": 0.6521, "open_interest": 193.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0202, "vega": 0.13, "theta": -0.034, "rho": -0.0895, "theo": 8.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-17T14:22:47", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CRSP270115C00062500", "bid": 4.8, "bid_size": 105.0, "ask": 7.6, "ask_size": 45.0, "iv": 0.5742, "open_interest": 211.0, "volume": 4.0, "delta": 0.5072, "gamma": 0.0198, "vega": 0.1312, "theta": -0.0337, "rho": 0.0751, "theo": 6.6642, "change": 1.65, "open": 6.4, "high": 7.2, "low": 6.4, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T12:45:31", "percent_change": 29.7297, "prev_day_close": 5.54999995231628}, {"option": "CRSP270115P00062500", "bid": 8.9, "bid_size": 29.0, "ask": 11.8, "ask_size": 52.0, "iv": 0.6355, "open_interest": 100.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0204, "vega": 0.1307, "theta": -0.0343, "rho": -0.0978, "theo": 10.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-09-04T15:24:45", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "CRSP270115C00065000", "bid": 5.0, "bid_size": 6.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.5864, "open_interest": 730.0, "volume": 19.0, "delta": 0.4626, "gamma": 0.0196, "vega": 0.1307, "theta": -0.0337, "rho": 0.0692, "theo": 5.8225, "change": 0.2, "open": 5.28, "high": 6.1, "low": 4.9, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:52:02", "percent_change": 4.16667, "prev_day_close": 4.79999995231628}, {"option": "CRSP270115P00065000", "bid": 11.0, "bid_size": 5.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.6183, "open_interest": 301.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0203, "vega": 0.1298, "theta": -0.0341, "rho": -0.1053, "theo": 11.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-09-10T10:40:22", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CRSP270115C00067500", "bid": 3.6, "bid_size": 87.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.5869, "open_interest": 169.0, "volume": 22.0, "delta": 0.4203, "gamma": 0.0193, "vega": 0.1286, "theta": -0.0334, "rho": 0.0635, "theo": 5.0825, "change": 1.15, "open": 5.5, "high": 5.5, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T14:42:49", "percent_change": 27.0588, "prev_day_close": 4.25000011920929}, {"option": "CRSP270115P00067500", "bid": 12.3, "bid_size": 72.0, "ask": 14.2, "ask_size": 30.0, "iv": 0.6004, "open_interest": 120.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.02, "vega": 0.127, "theta": -0.0336, "rho": -0.1111, "theo": 13.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-08-21T11:20:14", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "CRSP270115C00070000", "bid": 3.0, "bid_size": 77.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.5758, "open_interest": 1077.0, "volume": 80.0, "delta": 0.3807, "gamma": 0.0187, "vega": 0.1254, "theta": -0.0326, "rho": 0.0581, "theo": 4.4344, "change": 0.9, "open": 4.2, "high": 4.8, "low": 3.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:27:52", "percent_change": 25.0, "prev_day_close": 3.60000002384186}, {"option": "CRSP270115P00070000", "bid": 14.1, "bid_size": 72.0, "ask": 17.2, "ask_size": 27.0, "iv": 0.6469, "open_interest": 125.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0196, "vega": 0.1233, "theta": -0.0327, "rho": -0.1167, "theo": 15.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-09-10T11:50:22", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "CRSP270115C00072500", "bid": 2.8, "bid_size": 54.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.64, "open_interest": 112.0, "volume": 4.0, "delta": 0.344, "gamma": 0.018, "vega": 0.121, "theta": -0.0317, "rho": 0.0528, "theo": 3.8679, "change": -0.25, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T09:30:14", "percent_change": -6.84931, "prev_day_close": 3.64999985694885}, {"option": "CRSP270115P00072500", "bid": 15.4, "bid_size": 34.0, "ask": 18.6, "ask_size": 32.0, "iv": 0.6012, "open_interest": 31.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0189, "vega": 0.1182, "theta": -0.0315, "rho": -0.1207, "theo": 17.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-21T11:48:26", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CRSP270115C00075000", "bid": 2.45, "bid_size": 46.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.5929, "open_interest": 2361.0, "volume": 5.0, "delta": 0.3101, "gamma": 0.0172, "vega": 0.1161, "theta": -0.0305, "rho": 0.048, "theo": 3.3739, "change": -0.025, "open": 2.9, "high": 3.4, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T11:03:24", "percent_change": -0.869565, "prev_day_close": 2.875}, {"option": "CRSP270115P00075000", "bid": 17.9, "bid_size": 32.0, "ask": 20.2, "ask_size": 32.0, "iv": 0.6066, "open_interest": 27.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0182, "vega": 0.1125, "theta": -0.0302, "rho": -0.1233, "theo": 19.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-25T11:59:04", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CRSP270115C00077500", "bid": 1.55, "bid_size": 149.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.5825, "open_interest": 64.0, "volume": 1.0, "delta": 0.2791, "gamma": 0.0163, "vega": 0.1106, "theta": -0.0291, "rho": 0.0434, "theo": 2.9436, "change": 0.15, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T10:25:46", "percent_change": 5.66038, "prev_day_close": 2.64999997615814}, {"option": "CRSP270115P00077500", "bid": 19.5, "bid_size": 33.0, "ask": 22.7, "ask_size": 32.0, "iv": 0.6054, "open_interest": 2.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0174, "vega": 0.1058, "theta": -0.0286, "rho": -0.1247, "theo": 21.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-13T10:36:35", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "CRSP270115C00080000", "bid": 1.9, "bid_size": 46.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.5973, "open_interest": 4654.0, "volume": 93.0, "delta": 0.2508, "gamma": 0.0154, "vega": 0.1048, "theta": -0.0277, "rho": 0.0392, "theo": 2.5694, "change": -0.05, "open": 1.9, "high": 2.75, "low": 1.9, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:55:43", "percent_change": -2.12766, "prev_day_close": 2.35000002384186}, {"option": "CRSP270115P00080000", "bid": 22.1, "bid_size": 54.0, "ask": 24.5, "ask_size": 31.0, "iv": 0.6136, "open_interest": 56.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0166, "vega": 0.099, "theta": -0.027, "rho": -0.1245, "theo": 23.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-08-19T15:29:02", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "CRSP270115C00082500", "bid": 1.3, "bid_size": 133.0, "ask": 3.3, "ask_size": 105.0, "iv": 0.6315, "open_interest": 123.0, "volume": 47.0, "delta": 0.2252, "gamma": 0.0145, "vega": 0.0987, "theta": -0.0262, "rho": 0.0353, "theo": 2.2439, "change": 0.4, "open": 1.95, "high": 2.25, "low": 1.95, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T10:47:28", "percent_change": 21.6216, "prev_day_close": 1.84999996423721}, {"option": "CRSP270115P00082500", "bid": 24.1, "bid_size": 27.0, "ask": 27.0, "ask_size": 24.0, "iv": 0.6228, "open_interest": 24.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0157, "vega": 0.0915, "theta": -0.0254, "rho": -0.1244, "theo": 25.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2025-10-16T11:40:00", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "CRSP270115C00085000", "bid": 0.9, "bid_size": 129.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.5787, "open_interest": 324.0, "volume": 17.0, "delta": 0.202, "gamma": 0.0135, "vega": 0.0928, "theta": -0.0246, "rho": 0.0319, "theo": 1.9612, "change": 0.25, "open": 1.5, "high": 2.05, "low": 1.5, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T13:59:53", "percent_change": 13.8889, "prev_day_close": 1.80000001192093}, {"option": "CRSP270115P00085000", "bid": 26.1, "bid_size": 34.0, "ask": 29.3, "ask_size": 35.0, "iv": 0.6146, "open_interest": 16.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0148, "vega": 0.0842, "theta": -0.0237, "rho": -0.1221, "theo": 27.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.51, "last_trade_time": "2026-06-22T12:11:36", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "CRSP270115C00090000", "bid": 0.8, "bid_size": 2.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.6102, "open_interest": 547.0, "volume": 3.0, "delta": 0.1623, "gamma": 0.0117, "vega": 0.0809, "theta": -0.0216, "rho": 0.0258, "theo": 1.5018, "change": 0.28, "open": 1.48, "high": 1.58, "low": 1.48, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-21T14:14:17", "percent_change": 21.5385, "prev_day_close": 1.29999995231628}, {"option": "CRSP270115P00090000", "bid": 30.9, "bid_size": 35.0, "ask": 33.7, "ask_size": 34.0, "iv": 0.6197, "open_interest": 9.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0132, "vega": 0.0692, "theta": -0.0203, "rho": -0.1127, "theo": 32.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-01-29T09:48:30", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "CRSP270115C00095000", "bid": 0.8, "bid_size": 10.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.7312, "open_interest": 523.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.01, "vega": 0.0698, "theta": -0.0187, "rho": 0.0208, "theo": 1.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-03T15:33:38", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CRSP270115P00095000", "bid": 35.8, "bid_size": 27.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.6488, "open_interest": 80.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0116, "vega": 0.055, "theta": -0.017, "rho": -0.1, "theo": 37.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2025-10-16T11:23:12", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CRSP270115C00100000", "bid": 0.8, "bid_size": 10.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6435, "open_interest": 973.0, "volume": 2.0, "delta": 0.1046, "gamma": 0.0085, "vega": 0.0598, "theta": -0.0161, "rho": 0.0168, "theo": 0.8912, "change": 0.325, "open": 0.6, "high": 1.0, "low": 0.6, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T13:54:02", "percent_change": 48.1482, "prev_day_close": 0.674999976530671}, {"option": "CRSP270115P00100000", "bid": 40.1, "bid_size": 15.0, "ask": 43.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0103, "vega": 0.0406, "theta": -0.0135, "rho": -0.0786, "theo": 41.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.55, "last_trade_time": "2025-10-13T10:03:14", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "CRSP270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.5926, "open_interest": 163.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0072, "vega": 0.0509, "theta": -0.0138, "rho": 0.0135, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T10:17:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRSP270115P00105000", "bid": 45.3, "bid_size": 15.0, "ask": 48.1, "ask_size": 15.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0093, "vega": 0.0286, "theta": -0.0119, "rho": -0.0567, "theo": 46.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "CRSP270115C00110000", "bid": 0.1, "bid_size": 162.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.6007, "open_interest": 431.0, "volume": 61.0, "delta": 0.0677, "gamma": 0.006, "vega": 0.0431, "theta": -0.0117, "rho": 0.0109, "theo": 0.5386, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T13:08:51", "percent_change": -25.0, "prev_day_close": 0.5999999884516}, {"option": "CRSP270115P00110000", "bid": 49.7, "bid_size": 20.0, "ask": 53.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0079, "vega": 0.0139, "theta": -0.0096, "rho": -0.0304, "theo": 51.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "CRSP270416C00027500", "bid": 30.8, "bid_size": 5.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0029, "vega": 0.0393, "theta": -0.003, "rho": 0.1356, "theo": 32.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "CRSP270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6983, "open_interest": 1.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0029, "vega": 0.0396, "theta": -0.0066, "rho": -0.0163, "theo": 0.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-11T12:01:28", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRSP270416C00030000", "bid": 28.9, "bid_size": 21.0, "ask": 31.2, "ask_size": 24.0, "iv": 0.716, "open_interest": 8.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0037, "vega": 0.0492, "theta": -0.0047, "rho": 0.1438, "theo": 29.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-09-18T14:37:40", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "CRSP270416P00030000", "bid": 0.2, "bid_size": 5.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.6693, "open_interest": 6.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0038, "vega": 0.0495, "theta": -0.008, "rho": -0.0216, "theo": 0.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T14:51:46", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "CRSP270416C00032500", "bid": 26.2, "bid_size": 19.0, "ask": 29.2, "ask_size": 16.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0046, "vega": 0.0603, "theta": -0.0065, "rho": 0.1506, "theo": 27.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "CRSP270416P00032500", "bid": 0.65, "bid_size": 22.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.6535, "open_interest": 3.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0047, "vega": 0.0608, "theta": -0.0096, "rho": -0.028, "theo": 1.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "CRSP270416C00035000", "bid": 24.6, "bid_size": 15.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.6725, "open_interest": 1.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0057, "vega": 0.0724, "theta": -0.0085, "rho": 0.1559, "theo": 25.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.47, "last_trade_time": "2026-09-11T10:46:33", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "CRSP270416P00035000", "bid": 1.3, "bid_size": 3.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.7139, "open_interest": 165.0, "volume": 2.0, "delta": -0.0922, "gamma": 0.0058, "vega": 0.073, "theta": -0.0113, "rho": -0.0357, "theo": 1.5171, "change": -0.275, "open": 1.92, "high": 1.92, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T13:10:26", "percent_change": -15.0685, "prev_day_close": 1.82500004768372}, {"option": "CRSP270416C00037500", "bid": 22.3, "bid_size": 33.0, "ask": 24.9, "ask_size": 34.0, "iv": 0.634, "open_interest": 5.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0068, "vega": 0.085, "theta": -0.0105, "rho": 0.1597, "theo": 23.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.91, "last_trade_time": "2026-09-17T10:16:54", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "CRSP270416P00037500", "bid": 0.35, "bid_size": 18.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5659, "open_interest": 5.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0069, "vega": 0.0856, "theta": -0.0131, "rho": -0.0445, "theo": 1.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-09T14:29:12", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "CRSP270416C00040000", "bid": 20.4, "bid_size": 5.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.008, "vega": 0.098, "theta": -0.0126, "rho": 0.1618, "theo": 21.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "CRSP270416P00040000", "bid": 1.3, "bid_size": 23.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.6429, "open_interest": 23.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0081, "vega": 0.0988, "theta": -0.0149, "rho": -0.0547, "theo": 2.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-09-18T10:11:09", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "CRSP270416C00042500", "bid": 18.6, "bid_size": 32.0, "ask": 21.5, "ask_size": 24.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0091, "vega": 0.1108, "theta": -0.0146, "rho": 0.1625, "theo": 19.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-17T13:36:01", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "CRSP270416P00042500", "bid": 1.6, "bid_size": 19.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.6171, "open_interest": 1.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0093, "vega": 0.1118, "theta": -0.0167, "rho": -0.0658, "theo": 3.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T14:45:50", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "CRSP270416C00045000", "bid": 16.9, "bid_size": 18.0, "ask": 19.5, "ask_size": 32.0, "iv": 0.6132, "open_interest": 1.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0102, "vega": 0.123, "theta": -0.0165, "rho": 0.1617, "theo": 18.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-18T14:19:48", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "CRSP270416P00045000", "bid": 3.1, "bid_size": 30.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.6078, "open_interest": 33.0, "volume": 5.0, "delta": -0.2026, "gamma": 0.0104, "vega": 0.1239, "theta": -0.0185, "rho": -0.0778, "theo": 3.9301, "change": -0.06, "open": 4.4, "high": 4.4, "low": 3.84, "tick": "no_change", "last_trade_price": 3.84, "last_trade_time": "2026-09-21T15:13:03", "percent_change": -1.53846, "prev_day_close": 3.89999997615814}, {"option": "CRSP270416C00047500", "bid": 15.3, "bid_size": 29.0, "ask": 18.2, "ask_size": 31.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0112, "vega": 0.1344, "theta": -0.0182, "rho": 0.1595, "theo": 16.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CRSP270416P00047500", "bid": 3.2, "bid_size": 18.0, "ask": 5.6, "ask_size": 27.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0115, "vega": 0.1354, "theta": -0.02, "rho": -0.0906, "theo": 4.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CRSP270416C00050000", "bid": 13.3, "bid_size": 8.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.5922, "open_interest": 3.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0121, "vega": 0.1446, "theta": -0.0198, "rho": 0.1564, "theo": 15.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-17T10:14:50", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CRSP270416P00050000", "bid": 4.8, "bid_size": 5.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.6123, "open_interest": 654.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0124, "vega": 0.1456, "theta": -0.0215, "rho": -0.1038, "theo": 5.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T10:18:36", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CRSP270416C00052500", "bid": 12.4, "bid_size": 31.0, "ask": 15.4, "ask_size": 28.0, "iv": 0.6109, "open_interest": 5.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0129, "vega": 0.1534, "theta": -0.0213, "rho": 0.1521, "theo": 13.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-09-17T10:49:00", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "CRSP270416P00052500", "bid": 5.1, "bid_size": 25.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.5873, "open_interest": 63.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0133, "vega": 0.1542, "theta": -0.0227, "rho": -0.1167, "theo": 6.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-16T13:38:33", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CRSP270416C00055000", "bid": 11.2, "bid_size": 30.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.5965, "open_interest": 97.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0135, "vega": 0.1606, "theta": -0.0224, "rho": 0.1472, "theo": 12.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-18T12:52:45", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CRSP270416P00055000", "bid": 7.0, "bid_size": 31.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.611, "open_interest": 2.0, "volume": 5.0, "delta": -0.3451, "gamma": 0.014, "vega": 0.1614, "theta": -0.0237, "rho": -0.13, "theo": 8.1248, "change": -0.61, "open": 7.61, "high": 7.94, "low": 7.61, "tick": "no_change", "last_trade_price": 7.94, "last_trade_time": "2026-09-21T15:13:03", "percent_change": -7.1345, "prev_day_close": 8.54999995231628}, {"option": "CRSP270416C00057500", "bid": 9.9, "bid_size": 29.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.6044, "open_interest": 2.0, "volume": 0.0, "delta": 0.624, "gamma": 0.014, "vega": 0.1663, "theta": -0.0234, "rho": 0.1417, "theo": 11.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-17T13:05:02", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CRSP270416P00057500", "bid": 7.7, "bid_size": 17.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.6059, "open_interest": 20.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0145, "vega": 0.1668, "theta": -0.0245, "rho": -0.143, "theo": 9.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-08-20T11:25:21", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "CRSP270416C00060000", "bid": 9.1, "bid_size": 40.0, "ask": 11.5, "ask_size": 44.0, "iv": 0.5977, "open_interest": 49.0, "volume": 1.0, "delta": 0.5889, "gamma": 0.0144, "vega": 0.1705, "theta": -0.0241, "rho": 0.1358, "theo": 10.5441, "change": 0.65, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T12:21:33", "percent_change": 6.73575, "prev_day_close": 9.65000009536743}, {"option": "CRSP270416P00060000", "bid": 9.9, "bid_size": 29.0, "ask": 11.8, "ask_size": 25.0, "iv": 0.6102, "open_interest": 17.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.015, "vega": 0.1707, "theta": -0.0251, "rho": -0.1553, "theo": 10.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-11T10:24:33", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CRSP270416C00062500", "bid": 9.1, "bid_size": 1.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.5977, "open_interest": 19.0, "volume": 9.0, "delta": 0.5546, "gamma": 0.0146, "vega": 0.1733, "theta": -0.0247, "rho": 0.1297, "theo": 9.6043, "change": 0.9, "open": 9.15, "high": 9.5, "low": 9.15, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T15:57:52", "percent_change": 10.4651, "prev_day_close": 8.59999990463257}, {"option": "CRSP270416P00062500", "bid": 11.3, "bid_size": 25.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.0152, "vega": 0.173, "theta": -0.0255, "rho": -0.1669, "theo": 12.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CRSP270416C00065000", "bid": 8.5, "bid_size": 33.0, "ask": 9.4, "ask_size": 51.0, "iv": 0.6246, "open_interest": 38.0, "volume": 15.0, "delta": 0.5213, "gamma": 0.0147, "vega": 0.1747, "theta": -0.025, "rho": 0.1234, "theo": 8.7498, "change": 1.0, "open": 8.8, "high": 9.04, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-09-21T15:47:36", "percent_change": 13.245, "prev_day_close": 7.55000019073486}, {"option": "CRSP270416P00065000", "bid": 12.3, "bid_size": 15.0, "ask": 15.3, "ask_size": 32.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0154, "vega": 0.1738, "theta": -0.0257, "rho": -0.1776, "theo": 14.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "CRSP270416C00067500", "bid": 6.0, "bid_size": 41.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.587, "open_interest": 19.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0147, "vega": 0.1749, "theta": -0.0251, "rho": 0.1171, "theo": 7.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T12:48:12", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CRSP270416P00067500", "bid": 13.6, "bid_size": 21.0, "ask": 17.1, "ask_size": 28.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0155, "vega": 0.1734, "theta": -0.0257, "rho": -0.1874, "theo": 15.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "CRSP270416C00070000", "bid": 5.3, "bid_size": 34.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.5853, "open_interest": 35.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0146, "vega": 0.1741, "theta": -0.0251, "rho": 0.1109, "theo": 7.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-17T10:48:26", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CRSP270416P00070000", "bid": 16.2, "bid_size": 14.0, "ask": 18.9, "ask_size": 27.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0155, "vega": 0.1717, "theta": -0.0256, "rho": -0.1963, "theo": 17.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "CRSP270416C00075000", "bid": 4.3, "bid_size": 3.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.6266, "open_interest": 56.0, "volume": 1.0, "delta": 0.4022, "gamma": 0.0141, "vega": 0.1698, "theta": -0.0247, "rho": 0.0989, "theo": 6.0604, "change": 0.05, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T11:28:26", "percent_change": 0.884954, "prev_day_close": 5.65000009536743}, {"option": "CRSP270416P00075000", "bid": 19.3, "bid_size": 18.0, "ask": 22.4, "ask_size": 34.0, "iv": 0.5949, "open_interest": 3.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.0152, "vega": 0.1655, "theta": -0.0249, "rho": -0.2104, "theo": 21.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-09-04T12:07:09", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "CRSP270416C00080000", "bid": 3.2, "bid_size": 31.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.5771, "open_interest": 34.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0135, "vega": 0.1628, "theta": -0.0239, "rho": 0.0876, "theo": 5.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-09-16T13:39:34", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CRSP270416P00080000", "bid": 23.5, "bid_size": 24.0, "ask": 26.5, "ask_size": 32.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0147, "vega": 0.1563, "theta": -0.0239, "rho": -0.2189, "theo": 25.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "CRSP270416C00085000", "bid": 3.5, "bid_size": 1.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.6448, "open_interest": 98.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0127, "vega": 0.1542, "theta": -0.0228, "rho": 0.0774, "theo": 4.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T15:39:40", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CRSP270416P00085000", "bid": 27.8, "bid_size": 25.0, "ask": 30.6, "ask_size": 33.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0141, "vega": 0.1452, "theta": -0.0226, "rho": -0.2247, "theo": 29.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "CRSP270416C00090000", "bid": 3.2, "bid_size": 2.0, "ask": 4.1, "ask_size": 63.0, "iv": 0.6341, "open_interest": 41.0, "volume": 43.0, "delta": 0.2686, "gamma": 0.0118, "vega": 0.1448, "theta": -0.0215, "rho": 0.0683, "theo": 3.5824, "change": 0.245, "open": 3.2, "high": 3.5, "low": 2.6, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-09-21T14:04:28", "percent_change": 7.5969, "prev_day_close": 3.22499990463257}, {"option": "CRSP270416P00090000", "bid": 32.5, "bid_size": 28.0, "ask": 34.3, "ask_size": 28.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0134, "vega": 0.1319, "theta": -0.0211, "rho": -0.2224, "theo": 33.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "CRSP280121C00025000", "bid": 35.0, "bid_size": 16.0, "ask": 38.3, "ask_size": 14.0, "iv": 0.739, "open_interest": 70.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0027, "vega": 0.0883, "theta": -0.002, "rho": 0.2251, "theo": 36.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-09-10T10:44:43", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "CRSP280121P00025000", "bid": 0.6, "bid_size": 26.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.681, "open_interest": 97.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0027, "vega": 0.0889, "theta": -0.0064, "rho": -0.0722, "theo": 2.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-01T12:43:49", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "CRSP280121C00027500", "bid": 33.0, "bid_size": 15.0, "ask": 36.1, "ask_size": 13.0, "iv": 0.6979, "open_interest": 63.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0031, "vega": 0.1015, "theta": -0.003, "rho": 0.2414, "theo": 34.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.45, "last_trade_time": "2026-08-25T10:48:38", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "CRSP280121P00027500", "bid": 0.75, "bid_size": 49.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.6778, "open_interest": 31.0, "volume": 2.0, "delta": -0.0821, "gamma": 0.0032, "vega": 0.1023, "theta": -0.0072, "rho": -0.0867, "theo": 2.5904, "change": 0.175, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T10:47:08", "percent_change": 8.23529, "prev_day_close": 2.12500005960464}, {"option": "CRSP280121C00030000", "bid": 30.5, "bid_size": 27.0, "ask": 34.5, "ask_size": 25.0, "iv": 0.663, "open_interest": 254.0, "volume": 4.0, "delta": 0.8965, "gamma": 0.0036, "vega": 0.115, "theta": -0.0041, "rho": 0.2554, "theo": 32.8444, "change": 1.35, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-09-21T15:47:25", "percent_change": 4.33387, "prev_day_close": 31.1499996185303}, {"option": "CRSP280121P00030000", "bid": 1.6, "bid_size": 16.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.661, "open_interest": 80.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0037, "vega": 0.1166, "theta": -0.008, "rho": -0.1022, "theo": 3.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T12:48:40", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CRSP280121C00032500", "bid": 29.0, "bid_size": 21.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.6727, "open_interest": 27.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0041, "vega": 0.1288, "theta": -0.0051, "rho": 0.2671, "theo": 31.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-08-12T10:15:08", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "CRSP280121P00032500", "bid": 2.0, "bid_size": 18.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.631, "open_interest": 20.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0043, "vega": 0.1305, "theta": -0.0088, "rho": -0.1198, "theo": 3.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-19T14:58:32", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "CRSP280121C00035000", "bid": 27.4, "bid_size": 5.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.6709, "open_interest": 66.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0047, "vega": 0.1426, "theta": -0.0061, "rho": 0.2766, "theo": 29.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.16, "last_trade_time": "2026-09-11T10:06:28", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CRSP280121P00035000", "bid": 4.0, "bid_size": 1.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6786, "open_interest": 43.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0048, "vega": 0.1448, "theta": -0.0096, "rho": -0.1378, "theo": 4.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-09-16T09:30:10", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CRSP280121C00037500", "bid": 26.0, "bid_size": 5.0, "ask": 29.4, "ask_size": 5.0, "iv": 0.6514, "open_interest": 10.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0052, "vega": 0.1562, "theta": -0.0071, "rho": 0.2839, "theo": 27.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-08-19T10:41:00", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "CRSP280121P00037500", "bid": 4.0, "bid_size": 2.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.6612, "open_interest": 13.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0054, "vega": 0.1585, "theta": -0.0104, "rho": -0.1576, "theo": 5.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-09-17T11:46:18", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CRSP280121C00040000", "bid": 25.0, "bid_size": 20.0, "ask": 27.7, "ask_size": 29.0, "iv": 0.654, "open_interest": 319.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0057, "vega": 0.1692, "theta": -0.008, "rho": 0.2895, "theo": 26.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.98, "last_trade_time": "2026-09-18T12:01:04", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CRSP280121P00040000", "bid": 4.8, "bid_size": 5.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.6501, "open_interest": 682.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.006, "vega": 0.1722, "theta": -0.0111, "rho": -0.1775, "theo": 6.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-09-17T11:00:22", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CRSP280121C00042500", "bid": 22.6, "bid_size": 25.0, "ask": 26.2, "ask_size": 32.0, "iv": 0.6191, "open_interest": 32.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0062, "vega": 0.1819, "theta": -0.0089, "rho": 0.293, "theo": 24.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.73, "last_trade_time": "2026-09-17T12:37:15", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CRSP280121P00042500", "bid": 5.9, "bid_size": 32.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.6555, "open_interest": 112.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0065, "vega": 0.1849, "theta": -0.0118, "rho": -0.199, "theo": 6.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-26T14:28:23", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CRSP280121C00045000", "bid": 22.1, "bid_size": 29.0, "ask": 24.9, "ask_size": 31.0, "iv": 0.639, "open_interest": 236.0, "volume": 7.0, "delta": 0.7821, "gamma": 0.0066, "vega": 0.1937, "theta": -0.0098, "rho": 0.2952, "theo": 23.4753, "change": 1.1, "open": 23.0, "high": 23.4, "low": 23.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-09-21T14:37:55", "percent_change": 4.93273, "prev_day_close": 22.3000001907349}, {"option": "CRSP280121P00045000", "bid": 6.9, "bid_size": 51.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.6362, "open_interest": 126.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0071, "vega": 0.1968, "theta": -0.0125, "rho": -0.2201, "theo": 7.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-09-17T12:10:19", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CRSP280121C00047500", "bid": 20.9, "bid_size": 25.0, "ask": 23.8, "ask_size": 32.0, "iv": 0.641, "open_interest": 50.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0071, "vega": 0.2047, "theta": -0.0106, "rho": 0.2958, "theo": 22.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CRSP280121P00047500", "bid": 8.6, "bid_size": 1.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.6466, "open_interest": 93.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0076, "vega": 0.2081, "theta": -0.0131, "rho": -0.2421, "theo": 9.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-17T10:21:19", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "CRSP280121C00050000", "bid": 19.7, "bid_size": 67.0, "ask": 21.9, "ask_size": 20.0, "iv": 0.6216, "open_interest": 293.0, "volume": 3.0, "delta": 0.7387, "gamma": 0.0075, "vega": 0.2148, "theta": -0.0113, "rho": 0.2949, "theo": 20.9542, "change": 0.85, "open": 21.6, "high": 21.6, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-09-21T15:59:33", "percent_change": 4.26065, "prev_day_close": 19.9499998092651}, {"option": "CRSP280121P00050000", "bid": 9.8, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.623, "open_interest": 598.0, "volume": 8.0, "delta": -0.2639, "gamma": 0.008, "vega": 0.218, "theta": -0.0136, "rho": -0.264, "theo": 10.1748, "change": -0.15, "open": 10.5, "high": 11.0, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T11:23:55", "percent_change": -1.40845, "prev_day_close": 10.6500000953674}, {"option": "CRSP280121C00052500", "bid": 17.6, "bid_size": 101.0, "ask": 22.0, "ask_size": 16.0, "iv": 0.625, "open_interest": 149.0, "volume": 1.0, "delta": 0.7168, "gamma": 0.0078, "vega": 0.224, "theta": -0.012, "rho": 0.2933, "theo": 19.8087, "change": 0.95, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-21T15:50:32", "percent_change": 5.03979, "prev_day_close": 18.8499994277954}, {"option": "CRSP280121P00052500", "bid": 10.0, "bid_size": 50.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.6275, "open_interest": 95.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0084, "vega": 0.2273, "theta": -0.0141, "rho": -0.2851, "theo": 11.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-17T10:21:19", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "CRSP280121C00055000", "bid": 17.2, "bid_size": 35.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.6063, "open_interest": 545.0, "volume": 15.0, "delta": 0.6949, "gamma": 0.0082, "vega": 0.2322, "theta": -0.0126, "rho": 0.2904, "theo": 18.7328, "change": 3.15, "open": 19.1, "high": 21.0, "low": 19.1, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-21T12:16:41", "percent_change": 17.6471, "prev_day_close": 17.8500003814697}, {"option": "CRSP280121P00055000", "bid": 11.4, "bid_size": 26.0, "ask": 13.6, "ask_size": 20.0, "iv": 0.6135, "open_interest": 62.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0088, "vega": 0.2353, "theta": -0.0146, "rho": -0.3071, "theo": 12.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-09-15T10:07:51", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CRSP280121C00057500", "bid": 16.1, "bid_size": 30.0, "ask": 19.8, "ask_size": 53.0, "iv": 0.63, "open_interest": 59.0, "volume": 5.0, "delta": 0.6731, "gamma": 0.0084, "vega": 0.2394, "theta": -0.0131, "rho": 0.2869, "theo": 17.7238, "change": 0.45, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-21T09:44:38", "percent_change": 2.75229, "prev_day_close": 16.3500003814697}, {"option": "CRSP280121P00057500", "bid": 11.7, "bid_size": 24.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.5774, "open_interest": 69.0, "volume": 4.0, "delta": -0.3345, "gamma": 0.0092, "vega": 0.2422, "theta": -0.0149, "rho": -0.328, "theo": 14.1014, "change": 0.05, "open": 13.8, "high": 14.2, "low": 13.8, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-21T10:53:20", "percent_change": 0.353356, "prev_day_close": 14.1500000953674}, {"option": "CRSP280121C00060000", "bid": 15.4, "bid_size": 14.0, "ask": 18.4, "ask_size": 25.0, "iv": 0.6238, "open_interest": 960.0, "volume": 2.0, "delta": 0.6516, "gamma": 0.0087, "vega": 0.2456, "theta": -0.0136, "rho": 0.2829, "theo": 16.7775, "change": 0.43, "open": 16.18, "high": 16.18, "low": 16.08, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-09-21T10:21:39", "percent_change": 2.74761, "prev_day_close": 15.6499996185303}, {"option": "CRSP280121P00060000", "bid": 14.2, "bid_size": 17.0, "ask": 16.7, "ask_size": 17.0, "iv": 0.6146, "open_interest": 34.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0095, "vega": 0.2479, "theta": -0.0152, "rho": -0.3469, "theo": 15.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-09-08T10:41:08", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CRSP280121C00062500", "bid": 14.7, "bid_size": 15.0, "ask": 17.4, "ask_size": 25.0, "iv": 0.6239, "open_interest": 41.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0089, "vega": 0.251, "theta": -0.014, "rho": 0.278, "theo": 15.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-17T10:49:00", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CRSP280121P00062500", "bid": 15.8, "bid_size": 17.0, "ask": 18.3, "ask_size": 17.0, "iv": 0.6165, "open_interest": 10.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0098, "vega": 0.2526, "theta": -0.0155, "rho": -0.3672, "theo": 17.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.44, "last_trade_time": "2026-08-20T12:14:23", "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "CRSP280121C00065000", "bid": 13.6, "bid_size": 38.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.6358, "open_interest": 271.0, "volume": 1.0, "delta": 0.6096, "gamma": 0.0091, "vega": 0.2554, "theta": -0.0144, "rho": 0.2728, "theo": 15.0615, "change": 1.24, "open": 15.24, "high": 15.24, "low": 15.24, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-09-21T12:50:50", "percent_change": 8.85714, "prev_day_close": 14.0}, {"option": "CRSP280121P00065000", "bid": 17.4, "bid_size": 17.0, "ask": 20.2, "ask_size": 15.0, "iv": 0.6222, "open_interest": 22.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0101, "vega": 0.2564, "theta": -0.0157, "rho": -0.3859, "theo": 18.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-28T10:23:12", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CRSP280121C00067500", "bid": 12.4, "bid_size": 27.0, "ask": 16.2, "ask_size": 22.0, "iv": 0.6166, "open_interest": 40.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.0092, "vega": 0.259, "theta": -0.0147, "rho": 0.2675, "theo": 14.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.29, "last_trade_time": "2026-08-28T11:02:13", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CRSP280121P00067500", "bid": 18.6, "bid_size": 26.0, "ask": 22.4, "ask_size": 15.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0103, "vega": 0.259, "theta": -0.0159, "rho": -0.402, "theo": 20.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-05-13T11:19:24", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "CRSP280121C00070000", "bid": 12.2, "bid_size": 17.0, "ask": 15.0, "ask_size": 34.0, "iv": 0.6172, "open_interest": 715.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0093, "vega": 0.2618, "theta": -0.0149, "rho": 0.2617, "theo": 13.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-09-18T15:35:01", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "CRSP280121P00070000", "bid": 19.7, "bid_size": 16.0, "ask": 23.3, "ask_size": 16.0, "iv": 0.5969, "open_interest": 44.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0105, "vega": 0.2606, "theta": -0.016, "rho": -0.4191, "theo": 21.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.46, "last_trade_time": "2026-09-10T10:03:02", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CRSP280121C00072500", "bid": 10.5, "bid_size": 21.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.5823, "open_interest": 78.0, "volume": 3.0, "delta": 0.5504, "gamma": 0.0094, "vega": 0.2638, "theta": -0.0151, "rho": 0.2556, "theo": 12.8758, "change": 1.3, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-21T12:46:55", "percent_change": 11.3043, "prev_day_close": 11.5}, {"option": "CRSP280121P00072500", "bid": 21.8, "bid_size": 14.0, "ask": 24.9, "ask_size": 14.0, "iv": 0.601, "open_interest": 31.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0107, "vega": 0.2617, "theta": -0.0161, "rho": -0.4332, "theo": 23.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-06-05T13:31:55", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "CRSP280121C00075000", "bid": 10.0, "bid_size": 29.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.5877, "open_interest": 141.0, "volume": 2.0, "delta": 0.5318, "gamma": 0.0094, "vega": 0.2653, "theta": -0.0153, "rho": 0.2496, "theo": 12.2382, "change": 0.6, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T10:48:08", "percent_change": 5.50459, "prev_day_close": 10.9000000953674}, {"option": "CRSP280121P00075000", "bid": 23.7, "bid_size": 14.0, "ask": 27.3, "ask_size": 25.0, "iv": 0.6145, "open_interest": 14.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0108, "vega": 0.2614, "theta": -0.0161, "rho": -0.4453, "theo": 25.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-07-02T09:53:54", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "CRSP280121C00077500", "bid": 9.5, "bid_size": 21.0, "ask": 13.8, "ask_size": 24.0, "iv": 0.616, "open_interest": 17.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0095, "vega": 0.2661, "theta": -0.0154, "rho": 0.2437, "theo": 11.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-09-17T12:04:00", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CRSP280121P00077500", "bid": 25.1, "bid_size": 13.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.6132, "open_interest": 3.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.011, "vega": 0.2607, "theta": -0.0161, "rho": -0.4591, "theo": 27.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2025-10-15T15:14:49", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "CRSP280121C00080000", "bid": 9.0, "bid_size": 7.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.6017, "open_interest": 291.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0095, "vega": 0.2664, "theta": -0.0155, "rho": 0.2374, "theo": 11.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-09-17T11:29:58", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "CRSP280121P00080000", "bid": 27.6, "bid_size": 22.0, "ask": 31.2, "ask_size": 13.0, "iv": 0.6221, "open_interest": 20.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0111, "vega": 0.2595, "theta": -0.016, "rho": -0.4715, "theo": 29.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-09-18T15:46:53", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "CRSP280121C00082500", "bid": 8.5, "bid_size": 5.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.6181, "open_interest": 18.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0094, "vega": 0.2661, "theta": -0.0156, "rho": 0.2312, "theo": 10.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-09-17T12:48:40", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CRSP280121P00082500", "bid": 29.0, "bid_size": 9.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.6196, "open_interest": 5.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.0112, "vega": 0.2573, "theta": -0.016, "rho": -0.4793, "theo": 31.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-08-24T11:29:44", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "CRSP280121C00085000", "bid": 8.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6146, "open_interest": 35.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0094, "vega": 0.2654, "theta": -0.0156, "rho": 0.2252, "theo": 10.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-17T11:16:13", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CRSP280121P00085000", "bid": 31.4, "bid_size": 5.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.6201, "open_interest": 28.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0112, "vega": 0.2549, "theta": -0.0159, "rho": -0.4857, "theo": 33.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-08T13:49:27", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "CRSP280121C00090000", "bid": 8.0, "bid_size": 46.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.6216, "open_interest": 172.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0093, "vega": 0.263, "theta": -0.0156, "rho": 0.2134, "theo": 9.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-17T12:16:51", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "CRSP280121P00090000", "bid": 35.9, "bid_size": 16.0, "ask": 38.2, "ask_size": 14.0, "iv": 0.6147, "open_interest": 11.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.0113, "vega": 0.2478, "theta": -0.0156, "rho": -0.5014, "theo": 37.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-01-21T13:58:38", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "CRSP280121C00095000", "bid": 7.4, "bid_size": 28.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.6231, "open_interest": 128.0, "volume": 68.0, "delta": 0.4048, "gamma": 0.0092, "vega": 0.2592, "theta": -0.0155, "rho": 0.2017, "theo": 8.371, "change": 0.95, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 13.1034, "prev_day_close": 7.25}, {"option": "CRSP280121P00095000", "bid": 39.9, "bid_size": 26.0, "ask": 42.8, "ask_size": 15.0, "iv": 0.6228, "open_interest": 16.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0113, "vega": 0.2392, "theta": -0.0153, "rho": -0.5078, "theo": 41.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-08-04T14:05:55", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "CRSP280121C00100000", "bid": 7.5, "bid_size": 7.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.664, "open_interest": 540.0, "volume": 4.0, "delta": 0.3788, "gamma": 0.009, "vega": 0.2546, "theta": -0.0153, "rho": 0.191, "theo": 7.6674, "change": 2.05, "open": 6.83, "high": 8.1, "low": 6.73, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T15:28:30", "percent_change": 33.8843, "prev_day_close": 6.04999995231628}, {"option": "CRSP280121P00100000", "bid": 43.9, "bid_size": 15.0, "ask": 47.2, "ask_size": 27.0, "iv": 0.6224, "open_interest": 22.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0114, "vega": 0.2285, "theta": -0.0149, "rho": -0.5092, "theo": 45.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.47, "last_trade_time": "2026-08-19T15:06:45", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "CRSP280121C00105000", "bid": 5.4, "bid_size": 109.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.6159, "open_interest": 99.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0087, "vega": 0.2493, "theta": -0.0151, "rho": 0.1805, "theo": 7.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-09-17T12:10:19", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CRSP280121P00105000", "bid": 48.2, "bid_size": 15.0, "ask": 51.1, "ask_size": 20.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0113, "vega": 0.2178, "theta": -0.0144, "rho": -0.5059, "theo": 49.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "CRSP280121C00110000", "bid": 5.6, "bid_size": 28.0, "ask": 7.6, "ask_size": 38.0, "iv": 0.6304, "open_interest": 793.0, "volume": 10.0, "delta": 0.3328, "gamma": 0.0085, "vega": 0.2434, "theta": -0.0148, "rho": 0.1706, "theo": 6.4875, "change": 0.8, "open": 6.0, "high": 6.6, "low": 5.7, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T10:48:53", "percent_change": 14.0351, "prev_day_close": 5.70000004768372}, {"option": "CRSP280121P00110000", "bid": 52.6, "bid_size": 14.0, "ask": 55.7, "ask_size": 14.0, "iv": 0.6176, "open_interest": 11.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0113, "vega": 0.2052, "theta": -0.0139, "rho": -0.4986, "theo": 54.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.35, "last_trade_time": "2026-08-24T14:08:43", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "CRSP290119C00027500", "bid": 35.0, "bid_size": 16.0, "ask": 38.4, "ask_size": 14.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0027, "vega": 0.1405, "theta": -0.0007, "rho": 0.3601, "theo": 36.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "CRSP290119P00027500", "bid": 1.5, "bid_size": 5.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.6132, "open_interest": 4.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0029, "vega": 0.1437, "theta": -0.0052, "rho": -0.175, "theo": 3.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-18T13:18:19", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "CRSP290119C00030000", "bid": 33.5, "bid_size": 21.0, "ask": 36.8, "ask_size": 23.0, "iv": 0.6283, "open_interest": 12.0, "volume": 4.0, "delta": 0.889, "gamma": 0.0031, "vega": 0.1565, "theta": -0.0015, "rho": 0.3776, "theo": 35.3681, "change": 0.8, "open": 36.0, "high": 36.0, "low": 34.5, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-21T09:34:37", "percent_change": 2.37389, "prev_day_close": 33.6999988555908}, {"option": "CRSP290119P00030000", "bid": 2.65, "bid_size": 21.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.6244, "open_interest": 3.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0033, "vega": 0.1605, "theta": -0.0058, "rho": -0.2035, "theo": 4.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-09-17T11:46:18", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "CRSP290119C00032500", "bid": 32.0, "bid_size": 20.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0034, "vega": 0.1724, "theta": -0.0022, "rho": 0.3921, "theo": 33.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "CRSP290119P00032500", "bid": 3.5, "bid_size": 25.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0037, "vega": 0.1774, "theta": -0.0063, "rho": -0.2333, "theo": 5.385, "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": 5.15000009536743}, {"option": "CRSP290119C00035000", "bid": 30.7, "bid_size": 16.0, "ask": 34.3, "ask_size": 17.0, "iv": 0.6279, "open_interest": 5.0, "volume": 3.0, "delta": 0.8592, "gamma": 0.0037, "vega": 0.1877, "theta": -0.0029, "rho": 0.4043, "theo": 32.5683, "change": 2.05, "open": 32.55, "high": 32.55, "low": 32.55, "tick": "no_change", "last_trade_price": 32.55, "last_trade_time": "2026-09-21T11:38:44", "percent_change": 6.72131, "prev_day_close": 30.5}, {"option": "CRSP290119P00035000", "bid": 4.3, "bid_size": 25.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.004, "vega": 0.1932, "theta": -0.0068, "rho": -0.2638, "theo": 6.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CRSP290119C00037500", "bid": 29.6, "bid_size": 21.0, "ask": 33.3, "ask_size": 33.0, "iv": 0.6365, "open_interest": 3.0, "volume": 3.0, "delta": 0.8438, "gamma": 0.004, "vega": 0.2024, "theta": -0.0036, "rho": 0.4145, "theo": 31.2674, "change": 1.3, "open": 31.4, "high": 31.4, "low": 31.4, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-09-21T11:38:44", "percent_change": 4.31894, "prev_day_close": 30.1000003814697}, {"option": "CRSP290119P00037500", "bid": 5.5, "bid_size": 12.0, "ask": 9.1, "ask_size": 16.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0044, "vega": 0.2086, "theta": -0.0073, "rho": -0.2953, "theo": 7.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CRSP290119C00040000", "bid": 28.0, "bid_size": 22.0, "ask": 32.0, "ask_size": 22.0, "iv": 0.6226, "open_interest": 14.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0044, "vega": 0.2166, "theta": -0.0042, "rho": 0.4222, "theo": 30.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.16, "last_trade_time": "2026-09-17T09:49:37", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CRSP290119P00040000", "bid": 6.6, "bid_size": 13.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0048, "vega": 0.2233, "theta": -0.0078, "rho": -0.326, "theo": 8.2888, "change": 0.0, "open": 0.0, "high": 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": "CRSP290119C00042500", "bid": 27.0, "bid_size": 5.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0046, "vega": 0.2299, "theta": -0.0048, "rho": 0.4285, "theo": 28.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "CRSP290119P00042500", "bid": 7.7, "bid_size": 6.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0052, "vega": 0.2371, "theta": -0.0082, "rho": -0.3574, "theo": 9.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "CRSP290119C00045000", "bid": 25.8, "bid_size": 5.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.6252, "open_interest": 1.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0049, "vega": 0.2424, "theta": -0.0054, "rho": 0.4332, "theo": 27.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-17T15:33:13", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "CRSP290119P00045000", "bid": 8.9, "bid_size": 6.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0055, "vega": 0.25, "theta": -0.0086, "rho": -0.39, "theo": 10.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CRSP290119C00047500", "bid": 24.5, "bid_size": 5.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0052, "vega": 0.2542, "theta": -0.0059, "rho": 0.4362, "theo": 26.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "CRSP290119P00047500", "bid": 9.5, "bid_size": 10.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0058, "vega": 0.262, "theta": -0.009, "rho": -0.4206, "theo": 11.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CRSP290119C00050000", "bid": 23.5, "bid_size": 5.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.6178, "open_interest": 4.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0054, "vega": 0.2652, "theta": -0.0064, "rho": 0.4383, "theo": 25.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.82, "last_trade_time": "2026-09-17T14:21:55", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "CRSP290119P00050000", "bid": 11.4, "bid_size": 24.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.5896, "open_interest": 1.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0062, "vega": 0.273, "theta": -0.0094, "rho": -0.4515, "theo": 13.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-18T11:19:21", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "CRSP290119C00052500", "bid": 22.6, "bid_size": 5.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.6165, "open_interest": 1.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0056, "vega": 0.2753, "theta": -0.0069, "rho": 0.4393, "theo": 24.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.72, "last_trade_time": "2026-09-14T09:57:18", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CRSP290119P00052500", "bid": 12.6, "bid_size": 6.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.6154, "open_interest": 4.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0065, "vega": 0.2831, "theta": -0.0097, "rho": -0.483, "theo": 14.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-17T14:27:41", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "CRSP290119C00055000", "bid": 21.3, "bid_size": 5.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.6068, "open_interest": 7.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0058, "vega": 0.2846, "theta": -0.0073, "rho": 0.4391, "theo": 23.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-09-17T10:19:47", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CRSP290119P00055000", "bid": 13.6, "bid_size": 5.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0068, "vega": 0.2922, "theta": -0.01, "rho": -0.5116, "theo": 15.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CRSP290119C00057500", "bid": 21.0, "bid_size": 5.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.6132, "open_interest": 1.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.006, "vega": 0.2932, "theta": -0.0077, "rho": 0.438, "theo": 22.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-09-17T12:20:23", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CRSP290119P00057500", "bid": 15.0, "bid_size": 9.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0071, "vega": 0.3002, "theta": -0.0102, "rho": -0.5409, "theo": 17.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "CRSP290119C00060000", "bid": 20.3, "bid_size": 13.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.5998, "open_interest": 6.0, "volume": 2.0, "delta": 0.7022, "gamma": 0.0062, "vega": 0.301, "theta": -0.0081, "rho": 0.4365, "theo": 22.1075, "change": 0.77, "open": 21.82, "high": 21.82, "low": 21.82, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-09-21T15:59:33", "percent_change": 3.65796, "prev_day_close": 21.0500001907349}, {"option": "CRSP290119P00060000", "bid": 16.5, "bid_size": 9.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0073, "vega": 0.3074, "theta": -0.0105, "rho": -0.5682, "theo": 18.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CRSP290119C00065000", "bid": 18.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.6142, "open_interest": 1.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0065, "vega": 0.3144, "theta": -0.0087, "rho": 0.4314, "theo": 20.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-09-17T12:15:55", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CRSP290119P00065000", "bid": 19.6, "bid_size": 6.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0078, "vega": 0.3191, "theta": -0.0109, "rho": -0.6191, "theo": 21.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "CRSP290119C00070000", "bid": 17.1, "bid_size": 20.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.5958, "open_interest": 6.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0067, "vega": 0.3253, "theta": -0.0093, "rho": 0.4244, "theo": 19.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-18T13:22:54", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CRSP290119P00070000", "bid": 23.0, "bid_size": 9.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0083, "vega": 0.3275, "theta": -0.0112, "rho": -0.6658, "theo": 25.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "CRSP290119C00075000", "bid": 16.0, "bid_size": 27.0, "ask": 20.0, "ask_size": 27.0, "iv": 0.6093, "open_interest": 46.0, "volume": 0.0, "delta": 0.6164, "gamma": 0.0069, "vega": 0.3339, "theta": -0.0097, "rho": 0.4164, "theo": 17.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-09-18T15:35:01", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "CRSP290119P00075000", "bid": 26.5, "bid_size": 10.0, "ask": 30.9, "ask_size": 5.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0087, "vega": 0.333, "theta": -0.0115, "rho": -0.7056, "theo": 28.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}], "symbol": "CRSP", "security_type": "stock", "exchange_id": 2, "current_price": 58.33, "price_change": 1.77, "price_change_percent": 3.1294, "bid": 57.5, "ask": 59.35, "bid_size": 400, "ask_size": 1100, "open": 57.98, "high": 59.24, "low": 56.8666, "close": 58.33, "prev_day_close": 56.56, "volume": 1615601, "iv30": 57.5, "iv30_change": 1.835, "iv30_change_percent": 3.2965, "seqno": 8503886727, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "CRSP"}