{"timestamp": "2026-09-20 23:25:26", "data": {"options": [{"option": "CRVS261016C00005000", "bid": 5.2, "bid_size": 24.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0062, "vega": 0.0013, "theta": -0.0038, "rho": 0.0037, "theo": 7.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CRVS261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 158.0, "iv": 3.9466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0062, "vega": 0.0013, "theta": -0.0038, "rho": -0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-19T10:34:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRVS261016C00006000", "bid": 4.3, "bid_size": 24.0, "ask": 9.0, "ask_size": 7.0, "iv": 1.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0102, "vega": 0.0018, "theta": -0.0047, "rho": 0.0043, "theo": 6.6605, "change": 0.0, "open": 0.0, "high": 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": "CRVS261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 158.0, "iv": 2.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0102, "vega": 0.0018, "theta": -0.0047, "rho": -0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRVS261016C00007000", "bid": 3.3, "bid_size": 81.0, "ask": 8.0, "ask_size": 24.0, "iv": 1.1356, "open_interest": 1.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0167, "vega": 0.0026, "theta": -0.0058, "rho": 0.005, "theo": 5.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-05-29T11:40:08", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "CRVS261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 158.0, "iv": 2.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0168, "vega": 0.0026, "theta": -0.0059, "rho": -0.0003, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRVS261016C00008000", "bid": 2.35, "bid_size": 81.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.9961, "open_interest": 31.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0274, "vega": 0.0037, "theta": -0.0072, "rho": 0.0055, "theo": 4.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-06-29T11:03:15", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "CRVS261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.5295, "open_interest": 50.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0275, "vega": 0.0037, "theta": -0.0073, "rho": -0.0005, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-24T09:30:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRVS261016C00009000", "bid": 2.05, "bid_size": 81.0, "ask": 6.0, "ask_size": 24.0, "iv": 1.3661, "open_interest": 3.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0449, "vega": 0.0053, "theta": -0.009, "rho": 0.006, "theo": 3.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-28T15:50:00", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "CRVS261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 54.0, "iv": 1.9132, "open_interest": 2.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0451, "vega": 0.0053, "theta": -0.009, "rho": -0.0008, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-19T10:34:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRVS261016C00010000", "bid": 2.0, "bid_size": 65.0, "ask": 4.1, "ask_size": 36.0, "iv": 1.0913, "open_interest": 13.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0732, "vega": 0.0074, "theta": -0.011, "rho": 0.0062, "theo": 2.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-13T13:56:30", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CRVS261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.7841, "open_interest": 20.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0737, "vega": 0.0075, "theta": -0.0111, "rho": -0.0012, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T12:00:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRVS261016C00011000", "bid": 1.0, "bid_size": 140.0, "ask": 4.9, "ask_size": 74.0, "iv": 1.5754, "open_interest": 25.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.1161, "vega": 0.0102, "theta": -0.0132, "rho": 0.0061, "theo": 1.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-15T11:26:15", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CRVS261016P00011000", "bid": 0.15, "bid_size": 23.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6026, "open_interest": 75.0, "volume": 15.0, "delta": -0.2178, "gamma": 0.1172, "vega": 0.0102, "theta": -0.0133, "rho": -0.002, "theo": 0.3435, "change": 0.05, "open": 0.25, "high": 0.3, "low": 0.24, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:36:52", "percent_change": 20.0, "prev_day_close": 0.350000001490116}, {"option": "CRVS261016C00012000", "bid": 0.8, "bid_size": 14.0, "ask": 2.15, "ask_size": 78.0, "iv": 0.8348, "open_interest": 1686.0, "volume": 0.0, "delta": 0.6501, "gamma": 0.1668, "vega": 0.013, "theta": -0.0149, "rho": 0.0053, "theo": 1.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T15:58:13", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "CRVS261016P00012000", "bid": 0.05, "bid_size": 1126.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.5879, "open_interest": 2532.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.169, "vega": 0.013, "theta": -0.0151, "rho": -0.0031, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-15T12:04:58", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "CRVS261016C00013000", "bid": 0.4, "bid_size": 35.0, "ask": 1.05, "ask_size": 47.0, "iv": 0.6345, "open_interest": 43.0, "volume": 11.0, "delta": 0.4675, "gamma": 0.1908, "vega": 0.0139, "theta": -0.0149, "rho": 0.004, "theo": 0.6758, "change": 0.0, "open": 0.73, "high": 2.0, "low": 0.68, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T12:10:01", "percent_change": 1.70299e-06, "prev_day_close": 0.724999979138374}, {"option": "CRVS261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 83.0, "iv": 0.6712, "open_interest": 335.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.1946, "vega": 0.0138, "theta": -0.0152, "rho": -0.0044, "theo": 1.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T13:47:13", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRVS261016C00014000", "bid": 0.25, "bid_size": 36.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.5909, "open_interest": 111.0, "volume": 4.0, "delta": 0.3013, "gamma": 0.1655, "vega": 0.0121, "theta": -0.0131, "rho": 0.0026, "theo": 0.3656, "change": -0.15, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:28:03", "percent_change": -27.2727, "prev_day_close": 0.349999994039536}, {"option": "CRVS261016P00014000", "bid": 0.45, "bid_size": 487.0, "ask": 2.85, "ask_size": 76.0, "iv": 0.5189, "open_interest": 50.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.1708, "vega": 0.0118, "theta": -0.0135, "rho": -0.0051, "theo": 1.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-10T12:17:08", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "CRVS261016C00015000", "bid": 0.1, "bid_size": 43.0, "ask": 0.5, "ask_size": 74.0, "iv": 0.7251, "open_interest": 630.0, "volume": 1.0, "delta": 0.1909, "gamma": 0.1225, "vega": 0.0095, "theta": -0.0107, "rho": 0.0017, "theo": 0.2116, "change": 0.275, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:40:58", "percent_change": 100.0, "prev_day_close": 0.275000000372529}, {"option": "CRVS261016P00015000", "bid": 1.1, "bid_size": 117.0, "ask": 4.9, "ask_size": 70.0, "iv": 1.0048, "open_interest": 43.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.1286, "vega": 0.0088, "theta": -0.0112, "rho": -0.005, "theo": 2.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-15T14:55:14", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "CRVS261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.5873, "open_interest": 1779.0, "volume": 2.0, "delta": 0.1253, "gamma": 0.0868, "vega": 0.0072, "theta": -0.0086, "rho": 0.0011, "theo": 0.133, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:23:11", "percent_change": -3.35276e-06, "prev_day_close": 0.100000001490116}, {"option": "CRVS261016P00016000", "bid": 1.8, "bid_size": 102.0, "ask": 6.0, "ask_size": 47.0, "iv": 1.0861, "open_interest": 174.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0928, "vega": 0.0062, "theta": -0.0092, "rho": -0.0042, "theo": 3.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-09-09T09:46:53", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CRVS261016C00017000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6962, "open_interest": 134.0, "volume": 1.0, "delta": 0.0859, "gamma": 0.0619, "vega": 0.0055, "theta": -0.0069, "rho": 0.0007, "theo": 0.0895, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T10:12:00", "percent_change": -40.0, "prev_day_close": 0.0750000011175871}, {"option": "CRVS261016P00017000", "bid": 2.3, "bid_size": 98.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.9693, "open_interest": 122.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0662, "vega": 0.0041, "theta": -0.0075, "rho": -0.0032, "theo": 4.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-12T14:27:01", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "CRVS261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 100.0, "iv": 1.338, "open_interest": 70.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0451, "vega": 0.0042, "theta": -0.0056, "rho": 0.0005, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T11:31:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRVS261016P00018000", "bid": 3.1, "bid_size": 81.0, "ask": 7.9, "ask_size": 30.0, "iv": 0.8389, "open_interest": 51.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0465, "vega": 0.0027, "theta": -0.0059, "rho": -0.0023, "theo": 5.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-04-22T09:51:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CRVS261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 194.0, "iv": 1.7744, "open_interest": 52.0, "volume": 1.0, "delta": 0.0453, "gamma": 0.0336, "vega": 0.0033, "theta": -0.0046, "rho": 0.0004, "theo": 0.0468, "change": -0.825, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:42:06", "percent_change": -94.2857, "prev_day_close": 0.850000023841858}, {"option": "CRVS261016P00019000", "bid": 4.0, "bid_size": 67.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.032, "vega": 0.002, "theta": -0.0045, "rho": -0.0022, "theo": 6.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-07-30T15:47:23", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "CRVS261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 75.0, "iv": 1.2732, "open_interest": 1882.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0256, "vega": 0.0026, "theta": -0.0038, "rho": 0.0003, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:30:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRVS261016P00020000", "bid": 5.0, "bid_size": 64.0, "ask": 10.0, "ask_size": 33.0, "iv": 1.0194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0215, "vega": 0.0011, "theta": -0.0032, "rho": -0.0012, "theo": 7.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-07-10T09:38:13", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CRVS261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 158.0, "iv": 2.0176, "open_interest": 65.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0199, "vega": 0.0021, "theta": -0.0032, "rho": 0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-07-13T10:52:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRVS261016P00021000", "bid": 6.0, "bid_size": 28.0, "ask": 11.0, "ask_size": 12.0, "iv": 1.1004, "open_interest": 1.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0143, "vega": 0.0007, "theta": -0.0021, "rho": -0.0006, "theo": 8.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-03-09T14:34:50", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CRVS261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0448, "open_interest": 126.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0157, "vega": 0.0018, "theta": -0.0028, "rho": 0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T14:25:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRVS261016P00022000", "bid": 7.0, "bid_size": 28.0, "ask": 12.0, "ask_size": 12.0, "iv": 1.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0093, "vega": 0.0004, "theta": -0.0014, "rho": -0.0005, "theo": 9.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CRVS261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.0004, "open_interest": 9.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0126, "vega": 0.0015, "theta": -0.0024, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T13:30:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRVS261016P00023000", "bid": 8.0, "bid_size": 27.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0008, "rho": -0.0003, "theo": 10.4559, "change": 0.0, "open": 0.0, "high": 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": "CRVS261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 158.0, "iv": 2.2956, "open_interest": 4.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0103, "vega": 0.0012, "theta": -0.002, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-08T11:27:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRVS261016P00024000", "bid": 9.0, "bid_size": 27.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0005, "rho": -0.0002, "theo": 11.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-06-26T15:50:00", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CRVS261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 158.0, "iv": 2.3772, "open_interest": 52.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0085, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-28T11:04:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRVS261016P00025000", "bid": 10.0, "bid_size": 27.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0003, "rho": -0.0002, "theo": 12.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-06-10T14:53:59", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CRVS261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 1.1655, "open_interest": 354.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0071, "vega": 0.0009, "theta": -0.0016, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T13:58:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRVS261016P00026000", "bid": 11.0, "bid_size": 27.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 13.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "CRVS261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.9751, "open_interest": 25.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0037, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-06T15:06:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRVS261016P00030000", "bid": 15.0, "bid_size": 27.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CRVS261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 158.0, "iv": 3.003, "open_interest": 103.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-05-20T11:06:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRVS261016P00035000", "bid": 20.0, "bid_size": 26.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CRVS261120C00001000", "bid": 9.2, "bid_size": 25.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0011, "vega": 0.0011, "theta": -0.003, "rho": 0.0014, "theo": 11.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CRVS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 2.9423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0011, "vega": 0.0011, "theta": -0.003, "rho": -0.0003, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRVS261120C00002000", "bid": 8.2, "bid_size": 25.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0026, "vega": 0.002, "theta": -0.0043, "rho": 0.0029, "theo": 10.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CRVS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 949.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0026, "vega": 0.002, "theta": -0.0043, "rho": -0.0005, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CRVS261120C00003000", "bid": 7.2, "bid_size": 25.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0046, "vega": 0.0029, "theta": -0.0053, "rho": 0.0044, "theo": 9.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CRVS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 930.0, "iv": 7.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0046, "vega": 0.0029, "theta": -0.0053, "rho": -0.0007, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CRVS261120C00004000", "bid": 6.3, "bid_size": 81.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0074, "vega": 0.004, "theta": -0.0061, "rho": 0.0059, "theo": 8.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CRVS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 930.0, "iv": 5.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0074, "vega": 0.004, "theta": -0.0062, "rho": -0.001, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CRVS261120C00005000", "bid": 5.3, "bid_size": 81.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0111, "vega": 0.0052, "theta": -0.0069, "rho": 0.0072, "theo": 7.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CRVS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 97.0, "iv": 3.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0111, "vega": 0.0052, "theta": -0.007, "rho": -0.0014, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261120C00006000", "bid": 4.5, "bid_size": 81.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.0072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.016, "vega": 0.0066, "theta": -0.0077, "rho": 0.0085, "theo": 6.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRVS261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 97.0, "iv": 2.7358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0161, "vega": 0.0066, "theta": -0.0078, "rho": -0.0018, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261120C00007000", "bid": 3.4, "bid_size": 81.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0228, "vega": 0.0082, "theta": -0.0085, "rho": 0.0097, "theo": 6.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CRVS261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 90.0, "iv": 1.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0229, "vega": 0.0082, "theta": -0.0086, "rho": -0.0023, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CRVS261120C00008000", "bid": 3.7, "bid_size": 81.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0318, "vega": 0.0101, "theta": -0.0093, "rho": 0.0107, "theo": 5.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CRVS261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 117.0, "iv": 1.974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.032, "vega": 0.0102, "theta": -0.0093, "rho": -0.003, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 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": "CRVS261120C00009000", "bid": 2.2, "bid_size": 81.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.9038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0438, "vega": 0.0124, "theta": -0.01, "rho": 0.0114, "theo": 4.2444, "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": 4.10000002384186}, {"option": "CRVS261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 11.0, "iv": 1.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0442, "vega": 0.0124, "theta": -0.0101, "rho": -0.0038, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CRVS261120C00010000", "bid": 1.6, "bid_size": 81.0, "ask": 5.5, "ask_size": 13.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0593, "vega": 0.0149, "theta": -0.0108, "rho": 0.0117, "theo": 3.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "CRVS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 16.0, "iv": 1.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0598, "vega": 0.0149, "theta": -0.0109, "rho": -0.005, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CRVS261120C00011000", "bid": 1.0, "bid_size": 81.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0776, "vega": 0.0175, "theta": -0.0114, "rho": 0.0116, "theo": 2.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CRVS261120P00011000", "bid": 0.05, "bid_size": 1047.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.9038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0785, "vega": 0.0176, "theta": -0.0115, "rho": -0.0065, "theo": 0.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "CRVS261120C00012000", "bid": 0.7, "bid_size": 10.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0953, "vega": 0.0197, "theta": -0.0118, "rho": 0.0107, "theo": 1.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "CRVS261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0968, "vega": 0.0198, "theta": -0.012, "rho": -0.0084, "theo": 1.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRVS261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.7915, "open_interest": 0.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.1061, "vega": 0.0209, "theta": -0.0119, "rho": 0.0094, "theo": 1.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CRVS261120P00013000", "bid": 0.4, "bid_size": 526.0, "ask": 3.3, "ask_size": 67.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.1083, "vega": 0.0208, "theta": -0.0122, "rho": -0.0104, "theo": 1.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "CRVS261120C00014000", "bid": 0.8, "bid_size": 27.0, "ask": 1.35, "ask_size": 42.0, "iv": 0.7389, "open_interest": 16.0, "volume": 3.0, "delta": 0.4373, "gamma": 0.1058, "vega": 0.0207, "theta": -0.0117, "rho": 0.0078, "theo": 1.0175, "change": -0.155, "open": 1.13, "high": 1.42, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T14:51:01", "percent_change": -13.1915, "prev_day_close": 1.07500001788139}, {"option": "CRVS261120P00014000", "bid": 1.0, "bid_size": 169.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.1087, "vega": 0.0205, "theta": -0.012, "rho": -0.012, "theo": 2.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CRVS261120C00015000", "bid": 0.6, "bid_size": 27.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.7299, "open_interest": 10.0, "volume": 11.0, "delta": 0.3541, "gamma": 0.0974, "vega": 0.0195, "theta": -0.0113, "rho": 0.0064, "theo": 0.7714, "change": -0.275, "open": 0.85, "high": 0.85, "low": 0.51, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T15:47:09", "percent_change": -26.8293, "prev_day_close": 0.650000005960464}, {"option": "CRVS261120P00015000", "bid": 1.3, "bid_size": 162.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.1008, "vega": 0.0191, "theta": -0.0117, "rho": -0.0133, "theo": 3.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CRVS261120C00016000", "bid": 0.25, "bid_size": 17.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.7511, "open_interest": 13.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0862, "vega": 0.018, "theta": -0.0107, "rho": 0.0053, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-15T15:51:26", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CRVS261120P00016000", "bid": 2.15, "bid_size": 133.0, "ask": 6.4, "ask_size": 76.0, "iv": 0.9731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0898, "vega": 0.0173, "theta": -0.0112, "rho": -0.0139, "theo": 3.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "CRVS261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 47.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0753, "vega": 0.0164, "theta": -0.0102, "rho": 0.0044, "theo": 0.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRVS261120P00017000", "bid": 2.6, "bid_size": 81.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.8106, "open_interest": 1.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.079, "vega": 0.0156, "theta": -0.0107, "rho": -0.0142, "theo": 4.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CRVS261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 65.0, "iv": 1.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0657, "vega": 0.0149, "theta": -0.0097, "rho": 0.0038, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 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": "CRVS261120P00018000", "bid": 3.5, "bid_size": 82.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.8656, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0693, "vega": 0.0138, "theta": -0.0102, "rho": -0.0142, "theo": 5.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRVS261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 68.0, "iv": 1.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0575, "vega": 0.0136, "theta": -0.0092, "rho": 0.0032, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 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": "CRVS261120P00019000", "bid": 4.5, "bid_size": 81.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0613, "vega": 0.0124, "theta": -0.0098, "rho": -0.0141, "theo": 6.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRVS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 68.0, "iv": 1.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0508, "vega": 0.0125, "theta": -0.0087, "rho": 0.0028, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261120P00020000", "bid": 5.2, "bid_size": 81.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.8981, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0545, "vega": 0.011, "theta": -0.0094, "rho": -0.0138, "theo": 7.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CRVS261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 117.0, "iv": 1.6017, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0451, "vega": 0.0115, "theta": -0.0083, "rho": 0.0025, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261120P00021000", "bid": 6.1, "bid_size": 64.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0488, "vega": 0.0099, "theta": -0.009, "rho": -0.0135, "theo": 8.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "CRVS261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 117.0, "iv": 1.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0404, "vega": 0.0106, "theta": -0.0079, "rho": 0.0022, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261120P00022000", "bid": 7.1, "bid_size": 64.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0442, "vega": 0.0089, "theta": -0.0087, "rho": -0.0134, "theo": 9.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "CRVS261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 97.0, "iv": 1.736, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0364, "vega": 0.0098, "theta": -0.0076, "rho": 0.002, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261120P00023000", "bid": 8.1, "bid_size": 81.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0402, "vega": 0.0079, "theta": -0.0084, "rho": -0.0123, "theo": 10.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CRVS261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 97.0, "iv": 1.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0329, "vega": 0.0092, "theta": -0.0072, "rho": 0.0018, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261120P00024000", "bid": 9.1, "bid_size": 66.0, "ask": 14.0, "ask_size": 15.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0366, "vega": 0.0071, "theta": -0.008, "rho": -0.0118, "theo": 11.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CRVS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 97.0, "iv": 1.854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.03, "vega": 0.0086, "theta": -0.0069, "rho": 0.0016, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261120P00025000", "bid": 10.1, "bid_size": 66.0, "ask": 15.0, "ask_size": 15.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0336, "vega": 0.0063, "theta": -0.0078, "rho": -0.0112, "theo": 12.4814, "change": 0.0, "open": 0.0, "high": 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": "CRVS261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 1.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0275, "vega": 0.008, "theta": -0.0066, "rho": 0.0015, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 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": "CRVS261120P00026000", "bid": 11.1, "bid_size": 81.0, "ask": 15.9, "ask_size": 10.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0311, "vega": 0.0058, "theta": -0.0076, "rho": -0.0109, "theo": 13.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CRVS261218C00001000", "bid": 9.2, "bid_size": 25.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0029, "rho": 0.0019, "theo": 11.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CRVS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 929.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0029, "rho": -0.0006, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRVS261218C00002000", "bid": 8.2, "bid_size": 25.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0042, "rho": 0.0039, "theo": 10.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CRVS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 929.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0042, "rho": -0.001, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CRVS261218C00003000", "bid": 7.3, "bid_size": 25.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.005, "vega": 0.0043, "theta": -0.0051, "rho": 0.0059, "theo": 9.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CRVS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 933.0, "iv": 6.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.005, "vega": 0.0043, "theta": -0.0051, "rho": -0.0015, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CRVS261218C00004000", "bid": 6.3, "bid_size": 81.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0079, "vega": 0.0058, "theta": -0.006, "rho": 0.0078, "theo": 8.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CRVS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 97.0, "iv": 2.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0079, "vega": 0.0058, "theta": -0.006, "rho": -0.002, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218C00005000", "bid": 6.0, "bid_size": 81.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0116, "vega": 0.0075, "theta": -0.0067, "rho": 0.0096, "theo": 8.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CRVS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 97.0, "iv": 2.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0116, "vega": 0.0075, "theta": -0.0067, "rho": -0.0026, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218C00006000", "bid": 4.5, "bid_size": 81.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0163, "vega": 0.0094, "theta": -0.0074, "rho": 0.0113, "theo": 7.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRVS261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 97.0, "iv": 1.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0164, "vega": 0.0094, "theta": -0.0074, "rho": -0.0034, "theo": 0.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CRVS261218C00007000", "bid": 3.5, "bid_size": 81.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0224, "vega": 0.0114, "theta": -0.0081, "rho": 0.0127, "theo": 6.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRVS261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 67.0, "iv": 1.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0225, "vega": 0.0115, "theta": -0.0081, "rho": -0.0043, "theo": 0.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261218C00008000", "bid": 4.0, "bid_size": 81.0, "ask": 7.0, "ask_size": 10.0, "iv": 1.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.03, "vega": 0.0138, "theta": -0.0087, "rho": 0.0139, "theo": 5.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRVS261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 65.0, "iv": 1.6635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0302, "vega": 0.0138, "theta": -0.0088, "rho": -0.0054, "theo": 0.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRVS261218C00009000", "bid": 2.3, "bid_size": 81.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0394, "vega": 0.0163, "theta": -0.0093, "rho": 0.0148, "theo": 4.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "CRVS261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0398, "vega": 0.0164, "theta": -0.0094, "rho": -0.0068, "theo": 0.8105, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218C00010000", "bid": 1.9, "bid_size": 81.0, "ask": 6.0, "ask_size": 13.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0504, "vega": 0.019, "theta": -0.0099, "rho": 0.0152, "theo": 3.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "CRVS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 16.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0509, "vega": 0.019, "theta": -0.01, "rho": -0.0085, "theo": 1.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CRVS261218C00011000", "bid": 1.1, "bid_size": 81.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.062, "vega": 0.0215, "theta": -0.0103, "rho": 0.015, "theo": 3.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "CRVS261218P00011000", "bid": 0.25, "bid_size": 373.0, "ask": 4.2, "ask_size": 31.0, "iv": 1.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0628, "vega": 0.0216, "theta": -0.0104, "rho": -0.0105, "theo": 1.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "CRVS261218C00012000", "bid": 1.0, "bid_size": 11.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.0569, "open_interest": 0.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0724, "vega": 0.0236, "theta": -0.0107, "rho": 0.0143, "theo": 2.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CRVS261218P00012000", "bid": 0.1, "bid_size": 929.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0735, "vega": 0.0236, "theta": -0.0108, "rho": -0.0129, "theo": 1.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CRVS261218C00013000", "bid": 0.05, "bid_size": 929.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.564, "gamma": 0.0791, "vega": 0.0249, "theta": -0.0108, "rho": 0.0131, "theo": 1.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CRVS261218P00013000", "bid": 0.9, "bid_size": 10.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0806, "vega": 0.0248, "theta": -0.0111, "rho": -0.0154, "theo": 2.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "CRVS261218C00014000", "bid": 0.05, "bid_size": 929.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0808, "vega": 0.0252, "theta": -0.0108, "rho": 0.0116, "theo": 1.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CRVS261218P00014000", "bid": 0.8, "bid_size": 83.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0828, "vega": 0.025, "theta": -0.0111, "rho": -0.0177, "theo": 2.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000005364418}, {"option": "CRVS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0784, "vega": 0.0246, "theta": -0.0107, "rho": 0.0102, "theo": 1.2215, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218P00015000", "bid": 1.5, "bid_size": 83.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0808, "vega": 0.0244, "theta": -0.011, "rho": -0.0195, "theo": 3.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CRVS261218C00016000", "bid": 0.05, "bid_size": 963.0, "ask": 2.45, "ask_size": 76.0, "iv": 0.9045, "open_interest": 1.0, "volume": 0.0, "delta": 0.3645, "gamma": 0.0737, "vega": 0.0237, "theta": -0.0105, "rho": 0.0089, "theo": 1.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T12:42:32", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "CRVS261218P00016000", "bid": 2.4, "bid_size": 81.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0763, "vega": 0.0232, "theta": -0.0109, "rho": -0.0209, "theo": 4.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CRVS261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 113.0, "iv": 1.1997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0681, "vega": 0.0225, "theta": -0.0102, "rho": 0.0078, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CRVS261218P00017000", "bid": 2.8, "bid_size": 81.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.071, "vega": 0.0219, "theta": -0.0107, "rho": -0.022, "theo": 5.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CRVS261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 34.0, "iv": 1.0325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0624, "vega": 0.0212, "theta": -0.01, "rho": 0.007, "theo": 0.7558, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218P00018000", "bid": 3.6, "bid_size": 81.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0655, "vega": 0.0205, "theta": -0.0104, "rho": -0.023, "theo": 5.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "CRVS261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 65.0, "iv": 1.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0572, "vega": 0.02, "theta": -0.0097, "rho": 0.0062, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CRVS261218P00019000", "bid": 4.5, "bid_size": 81.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0603, "vega": 0.019, "theta": -0.0102, "rho": -0.0233, "theo": 6.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRVS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 65.0, "iv": 1.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0524, "vega": 0.0189, "theta": -0.0094, "rho": 0.0056, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CRVS261218P00020000", "bid": 5.5, "bid_size": 82.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0557, "vega": 0.0178, "theta": -0.01, "rho": -0.0239, "theo": 7.8268, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 65.0, "iv": 1.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0482, "vega": 0.0179, "theta": -0.0091, "rho": 0.0051, "theo": 0.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRVS261218P00021000", "bid": 6.5, "bid_size": 81.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0515, "vega": 0.0166, "theta": -0.0097, "rho": -0.0237, "theo": 8.7695, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 65.0, "iv": 1.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0445, "vega": 0.0169, "theta": -0.0088, "rho": 0.0046, "theo": 0.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRVS261218P00022000", "bid": 8.6, "bid_size": 81.0, "ask": 12.0, "ask_size": 13.0, "iv": 1.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0479, "vega": 0.0154, "theta": -0.0095, "rho": -0.0238, "theo": 9.7226, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 1.0085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0412, "vega": 0.016, "theta": -0.0086, "rho": 0.0042, "theo": 0.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRVS261218P00023000", "bid": 8.2, "bid_size": 81.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0447, "vega": 0.0145, "theta": -0.0093, "rho": -0.0238, "theo": 10.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CRVS261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 1.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0382, "vega": 0.0152, "theta": -0.0083, "rho": 0.0039, "theo": 0.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS261218P00024000", "bid": 9.1, "bid_size": 64.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.9197, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0418, "vega": 0.0135, "theta": -0.0091, "rho": -0.0236, "theo": 11.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CRVS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0356, "vega": 0.0145, "theta": -0.0081, "rho": 0.0036, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRVS261218P00025000", "bid": 10.1, "bid_size": 64.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.9622, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0393, "vega": 0.0125, "theta": -0.0089, "rho": -0.0232, "theo": 12.6205, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 97.0, "iv": 1.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0333, "vega": 0.0138, "theta": -0.0078, "rho": 0.0034, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 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": "CRVS261218P00026000", "bid": 11.1, "bid_size": 66.0, "ask": 16.0, "ask_size": 15.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0371, "vega": 0.0118, "theta": -0.0087, "rho": -0.0231, "theo": 13.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CRVS270115C00003000", "bid": 7.2, "bid_size": 25.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.005, "vega": 0.0049, "theta": -0.0039, "rho": 0.0077, "theo": 9.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CRVS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 59.0, "iv": 3.6743, "open_interest": 1.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.005, "vega": 0.0049, "theta": -0.0039, "rho": -0.0019, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-03-03T09:44:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS270115C00005000", "bid": 5.5, "bid_size": 59.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0115, "vega": 0.0086, "theta": -0.0052, "rho": 0.0125, "theo": 8.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-05-28T10:09:33", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRVS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 59.0, "iv": 2.3897, "open_interest": 7.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0116, "vega": 0.0087, "theta": -0.0053, "rho": -0.0035, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-10T15:01:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS270115C00006000", "bid": 4.5, "bid_size": 67.0, "ask": 9.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0162, "vega": 0.0109, "theta": -0.0059, "rho": 0.0146, "theo": 7.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRVS270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 2.0052, "open_interest": 6.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0163, "vega": 0.0109, "theta": -0.006, "rho": -0.0045, "theo": 0.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-10T15:01:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS270115C00007000", "bid": 3.6, "bid_size": 67.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.022, "vega": 0.0134, "theta": -0.0066, "rho": 0.0164, "theo": 6.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CRVS270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 38.0, "iv": 1.1718, "open_interest": 21.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0222, "vega": 0.0134, "theta": -0.0066, "rho": -0.0058, "theo": 0.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-29T13:19:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRVS270115C00008000", "bid": 4.2, "bid_size": 67.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.8504, "open_interest": 5.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.029, "vega": 0.0161, "theta": -0.0072, "rho": 0.0178, "theo": 5.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-28T15:50:00", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CRVS270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.909, "open_interest": 41.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0293, "vega": 0.0161, "theta": -0.0073, "rho": -0.0074, "theo": 0.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRVS270115C00009000", "bid": 2.45, "bid_size": 67.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.8462, "open_interest": 53.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0373, "vega": 0.019, "theta": -0.0078, "rho": 0.0188, "theo": 4.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-14T15:12:47", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "CRVS270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.743, "open_interest": 30.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0377, "vega": 0.0191, "theta": -0.0079, "rho": -0.0092, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T09:30:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRVS270115C00010000", "bid": 2.2, "bid_size": 67.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.6868, "open_interest": 414.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0462, "vega": 0.0219, "theta": -0.0084, "rho": 0.0192, "theo": 3.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T10:53:09", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CRVS270115P00010000", "bid": 0.8, "bid_size": 1.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.868, "open_interest": 301.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0469, "vega": 0.022, "theta": -0.0085, "rho": -0.0116, "theo": 1.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T15:59:53", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CRVS270115C00011000", "bid": 2.4, "bid_size": 11.0, "ask": 5.5, "ask_size": 41.0, "iv": 1.1205, "open_interest": 5.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.055, "vega": 0.0246, "theta": -0.009, "rho": 0.0189, "theo": 3.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-07-10T15:38:37", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CRVS270115P00011000", "bid": 1.15, "bid_size": 1.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.8946, "open_interest": 2.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.0559, "vega": 0.0247, "theta": -0.0091, "rho": -0.0142, "theo": 1.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T09:58:06", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CRVS270115C00012000", "bid": 1.2, "bid_size": 14.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.9453, "open_interest": 117.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0622, "vega": 0.0268, "theta": -0.0094, "rho": 0.0181, "theo": 2.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-08T15:49:51", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CRVS270115P00012000", "bid": 0.65, "bid_size": 16.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.9836, "open_interest": 2535.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0635, "vega": 0.0268, "theta": -0.0096, "rho": -0.017, "theo": 1.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-15T12:04:58", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "CRVS270115C00013000", "bid": 1.5, "bid_size": 11.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.966, "open_interest": 260.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0668, "vega": 0.0282, "theta": -0.0097, "rho": 0.0169, "theo": 2.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-08-28T12:03:29", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CRVS270115P00013000", "bid": 1.7, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.9072, "open_interest": 114.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0685, "vega": 0.0282, "theta": -0.0099, "rho": -0.0199, "theo": 2.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-16T09:49:22", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CRVS270115C00014000", "bid": 0.1, "bid_size": 1079.0, "ask": 4.5, "ask_size": 70.0, "iv": 0.9496, "open_interest": 287.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0684, "vega": 0.0288, "theta": -0.0099, "rho": 0.0155, "theo": 1.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T15:59:03", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "CRVS270115P00014000", "bid": 1.3, "bid_size": 157.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.8248, "open_interest": 33.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0706, "vega": 0.0287, "theta": -0.0102, "rho": -0.0227, "theo": 3.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-08T15:48:44", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CRVS270115C00015000", "bid": 1.1, "bid_size": 65.0, "ask": 1.9, "ask_size": 29.0, "iv": 0.7782, "open_interest": 351.0, "volume": 2.0, "delta": 0.4675, "gamma": 0.0676, "vega": 0.0288, "theta": -0.0099, "rho": 0.014, "theo": 1.6157, "change": -0.035, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-18T09:59:03", "percent_change": -2.22222, "prev_day_close": 1.5}, {"option": "CRVS270115P00015000", "bid": 1.8, "bid_size": 153.0, "ask": 6.0, "ask_size": 68.0, "iv": 0.8642, "open_interest": 49.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0702, "vega": 0.0284, "theta": -0.0103, "rho": -0.025, "theo": 3.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-06-22T14:45:14", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CRVS270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 84.0, "iv": 1.1484, "open_interest": 27.0, "volume": 0.0, "delta": 0.4175, "gamma": 0.0653, "vega": 0.0282, "theta": -0.0099, "rho": 0.0127, "theo": 1.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-01T14:30:24", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CRVS270115P00016000", "bid": 2.9, "bid_size": 147.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.0681, "vega": 0.0277, "theta": -0.0103, "rho": -0.0269, "theo": 4.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CRVS270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 69.0, "iv": 0.8782, "open_interest": 132.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0621, "vega": 0.0273, "theta": -0.0098, "rho": 0.0115, "theo": 1.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T11:26:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CRVS270115P00017000", "bid": 3.6, "bid_size": 67.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0652, "vega": 0.0266, "theta": -0.0102, "rho": -0.0285, "theo": 5.3675, "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": 5.54999995231628}, {"option": "CRVS270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 60.0, "iv": 0.8748, "open_interest": 222.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.0586, "vega": 0.0264, "theta": -0.0096, "rho": 0.0104, "theo": 1.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:58:06", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "CRVS270115P00018000", "bid": 4.4, "bid_size": 67.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.9149, "open_interest": 77.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0618, "vega": 0.0255, "theta": -0.0101, "rho": -0.0298, "theo": 6.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-08-14T09:30:20", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CRVS270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.9478, "open_interest": 4.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.055, "vega": 0.0253, "theta": -0.0094, "rho": 0.0095, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T13:46:46", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CRVS270115P00019000", "bid": 5.4, "bid_size": 67.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0585, "vega": 0.0242, "theta": -0.01, "rho": -0.0307, "theo": 7.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CRVS270115C00020000", "bid": 0.1, "bid_size": 1074.0, "ask": 1.5, "ask_size": 57.0, "iv": 0.8746, "open_interest": 1808.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0516, "vega": 0.0243, "theta": -0.0092, "rho": 0.0087, "theo": 0.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T12:21:55", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "CRVS270115P00020000", "bid": 5.6, "bid_size": 59.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.9188, "open_interest": 93.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0552, "vega": 0.023, "theta": -0.0099, "rho": -0.0313, "theo": 8.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-06-10T12:00:45", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "CRVS270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 1.0498, "open_interest": 29.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0484, "vega": 0.0233, "theta": -0.009, "rho": 0.008, "theo": 0.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-06T10:18:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CRVS270115P00021000", "bid": 6.5, "bid_size": 68.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0522, "vega": 0.0217, "theta": -0.0097, "rho": -0.0317, "theo": 8.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CRVS270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 65.0, "iv": 1.3096, "open_interest": 279.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0455, "vega": 0.0223, "theta": -0.0088, "rho": 0.0074, "theo": 0.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T10:53:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CRVS270115P00022000", "bid": 7.5, "bid_size": 68.0, "ask": 12.0, "ask_size": 38.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0493, "vega": 0.0205, "theta": -0.0096, "rho": -0.0318, "theo": 9.8798, "change": 0.0, "open": 0.0, "high": 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": "CRVS270115C00023000", "bid": 0.2, "bid_size": 1.0, "ask": 2.1, "ask_size": 51.0, "iv": 1.166, "open_interest": 76.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0428, "vega": 0.0214, "theta": -0.0086, "rho": 0.0069, "theo": 0.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-08T10:48:42", "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "CRVS270115P00023000", "bid": 8.5, "bid_size": 67.0, "ask": 13.0, "ask_size": 39.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0468, "vega": 0.0194, "theta": -0.0094, "rho": -0.032, "theo": 10.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CRVS270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 35.0, "iv": 1.1159, "open_interest": 6.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0403, "vega": 0.0205, "theta": -0.0084, "rho": 0.0064, "theo": 0.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-08T14:16:12", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CRVS270115P00024000", "bid": 9.5, "bid_size": 67.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0443, "vega": 0.0183, "theta": -0.0092, "rho": -0.0322, "theo": 11.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CRVS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 39.0, "iv": 1.1229, "open_interest": 647.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.038, "vega": 0.0197, "theta": -0.0082, "rho": 0.006, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-16T14:47:40", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "CRVS270115P00025000", "bid": 11.1, "bid_size": 67.0, "ask": 14.3, "ask_size": 31.0, "iv": 0.9773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0422, "vega": 0.0172, "theta": -0.0091, "rho": -0.032, "theo": 12.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "CRVS270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 1.4171, "open_interest": 16.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0341, "vega": 0.0182, "theta": -0.0078, "rho": 0.0053, "theo": 0.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T10:09:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS270115P00027000", "bid": 12.0, "bid_size": 59.0, "ask": 16.9, "ask_size": 32.0, "iv": 0.828, "open_interest": 5.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0385, "vega": 0.0153, "theta": -0.0088, "rho": -0.031, "theo": 14.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-01-26T13:13:17", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "CRVS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.9818, "open_interest": 521.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0293, "vega": 0.0164, "theta": -0.0073, "rho": 0.0045, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T12:36:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRVS270115P00030000", "bid": 15.6, "bid_size": 67.0, "ask": 19.3, "ask_size": 26.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0341, "vega": 0.0128, "theta": -0.0085, "rho": -0.0293, "theo": 17.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CRVS270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 59.0, "iv": 1.5783, "open_interest": 28.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0268, "vega": 0.0153, "theta": -0.007, "rho": 0.0041, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-31T10:21:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS270115P00032000", "bid": 17.0, "bid_size": 62.0, "ask": 21.9, "ask_size": 29.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0316, "vega": 0.0112, "theta": -0.0083, "rho": -0.0275, "theo": 19.5561, "change": 0.0, "open": 0.0, "high": 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": "CRVS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 59.0, "iv": 1.6596, "open_interest": 13.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0236, "vega": 0.0139, "theta": -0.0066, "rho": 0.0036, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-16T12:15:39", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS270115P00035000", "bid": 20.0, "bid_size": 27.0, "ask": 24.9, "ask_size": 8.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.029, "vega": 0.0092, "theta": -0.008, "rho": -0.0238, "theo": 22.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CRVS270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 59.0, "iv": 1.7088, "open_interest": 12.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0218, "vega": 0.0131, "theta": -0.0063, "rho": 0.0033, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-05-11T11:18:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CRVS270115P00037000", "bid": 22.0, "bid_size": 27.0, "ask": 26.9, "ask_size": 8.0, "iv": 1.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.027, "vega": 0.008, "theta": -0.008, "rho": -0.0215, "theo": 24.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "CRVS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 59.0, "iv": 1.5997, "open_interest": 127.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0195, "vega": 0.012, "theta": -0.0059, "rho": 0.0029, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-20T11:21:26", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CRVS270115P00040000", "bid": 25.0, "bid_size": 27.0, "ask": 29.9, "ask_size": 8.0, "iv": 1.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0238, "vega": 0.006, "theta": -0.0077, "rho": -0.0178, "theo": 27.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-01-21T10:26:15", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "CRVS270416C00005000", "bid": 6.0, "bid_size": 67.0, "ask": 10.0, "ask_size": 41.0, "iv": 0.9185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0113, "vega": 0.0123, "theta": -0.0032, "rho": 0.0203, "theo": 8.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CRVS270416P00005000", "bid": 0.1, "bid_size": 62.0, "ask": 0.8, "ask_size": 65.0, "iv": 1.1527, "open_interest": 2.0, "volume": 1.0, "delta": -0.0667, "gamma": 0.0114, "vega": 0.0124, "theta": -0.0035, "rho": -0.007, "theo": 0.5005, "change": -0.525, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -53.8462, "prev_day_close": 0.450000006705523}, {"option": "CRVS270416C00007000", "bid": 4.4, "bid_size": 67.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.8968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.02, "vega": 0.0192, "theta": -0.0046, "rho": 0.0253, "theo": 6.7399, "change": 0.0, "open": 0.0, "high": 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": "CRVS270416P00007000", "bid": 0.3, "bid_size": 64.0, "ask": 1.05, "ask_size": 26.0, "iv": 0.9361, "open_interest": 3.0, "volume": 1.0, "delta": -0.1221, "gamma": 0.0203, "vega": 0.0194, "theta": -0.0049, "rho": -0.0123, "theo": 0.8965, "change": -0.475, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -38.7755, "prev_day_close": 0.674999982118606}, {"option": "CRVS270416C00008000", "bid": 3.6, "bid_size": 96.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0249, "vega": 0.0228, "theta": -0.0052, "rho": 0.0269, "theo": 6.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CRVS270416P00008000", "bid": 0.6, "bid_size": 63.0, "ask": 2.35, "ask_size": 68.0, "iv": 1.1391, "open_interest": 3.0, "volume": 1.0, "delta": -0.1569, "gamma": 0.0253, "vega": 0.023, "theta": -0.0055, "rho": -0.0156, "theo": 1.1643, "change": -0.525, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -34.4262, "prev_day_close": 1.47499996423721}, {"option": "CRVS270416C00009000", "bid": 2.9, "bid_size": 98.0, "ask": 7.0, "ask_size": 61.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0298, "vega": 0.0263, "theta": -0.0059, "rho": 0.0279, "theo": 5.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CRVS270416P00009000", "bid": 0.9, "bid_size": 64.0, "ask": 1.85, "ask_size": 43.0, "iv": 0.925, "open_interest": 5.0, "volume": 1.0, "delta": -0.196, "gamma": 0.0304, "vega": 0.0264, "theta": -0.0061, "rho": -0.0193, "theo": 1.4855, "change": -0.175, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -12.2807, "prev_day_close": 1.375}, {"option": "CRVS270416C00010000", "bid": 2.55, "bid_size": 109.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.8515, "open_interest": 100.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0344, "vega": 0.0294, "theta": -0.0064, "rho": 0.0283, "theo": 4.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T13:41:18", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "CRVS270416P00010000", "bid": 1.2, "bid_size": 59.0, "ask": 2.55, "ask_size": 73.0, "iv": 0.9403, "open_interest": 21.0, "volume": 1.0, "delta": -0.2387, "gamma": 0.0353, "vega": 0.0296, "theta": -0.0067, "rho": -0.0233, "theo": 1.8637, "change": -0.65, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -28.8889, "prev_day_close": 1.97499996423721}, {"option": "CRVS270416C00011000", "bid": 2.25, "bid_size": 54.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0387, "vega": 0.0322, "theta": -0.0069, "rho": 0.0282, "theo": 4.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "CRVS270416P00011000", "bid": 1.7, "bid_size": 49.0, "ask": 4.1, "ask_size": 73.0, "iv": 1.0992, "open_interest": 6.0, "volume": 1.0, "delta": -0.284, "gamma": 0.0398, "vega": 0.0323, "theta": -0.0071, "rho": -0.0274, "theo": 2.3009, "change": -0.75, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -27.2727, "prev_day_close": 2.92499995231628}, {"option": "CRVS270416C00012000", "bid": 2.0, "bid_size": 55.0, "ask": 5.5, "ask_size": 57.0, "iv": 0.8951, "open_interest": 10.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0422, "vega": 0.0345, "theta": -0.0072, "rho": 0.0277, "theo": 3.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-15T10:10:39", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CRVS270416P00012000", "bid": 0.7, "bid_size": 66.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.8949, "open_interest": 2.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.0436, "vega": 0.0346, "theta": -0.0075, "rho": -0.0315, "theo": 2.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "CRVS270416C00013000", "bid": 1.6, "bid_size": 11.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.8756, "open_interest": 0.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.0451, "vega": 0.0362, "theta": -0.0075, "rho": 0.0269, "theo": 3.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "CRVS270416P00013000", "bid": 1.3, "bid_size": 16.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.8938, "open_interest": 1.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0468, "vega": 0.0362, "theta": -0.0078, "rho": -0.0356, "theo": 3.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CRVS270416C00014000", "bid": 1.2, "bid_size": 61.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.8997, "open_interest": 20.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.0472, "vega": 0.0374, "theta": -0.0077, "rho": 0.0258, "theo": 2.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-17T13:45:42", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CRVS270416P00014000", "bid": 2.15, "bid_size": 32.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.9012, "open_interest": 1.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0492, "vega": 0.0373, "theta": -0.008, "rho": -0.0395, "theo": 3.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CRVS270416C00015000", "bid": 0.45, "bid_size": 373.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.5507, "gamma": 0.0485, "vega": 0.0381, "theta": -0.0077, "rho": 0.0246, "theo": 2.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "CRVS270416P00015000", "bid": 2.5, "bid_size": 37.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.8322, "open_interest": 1.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0509, "vega": 0.0378, "theta": -0.008, "rho": -0.0429, "theo": 4.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CRVS270416C00016000", "bid": 0.1, "bid_size": 1047.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.9045, "open_interest": 2.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0491, "vega": 0.0383, "theta": -0.0077, "rho": 0.0233, "theo": 2.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-16T15:12:29", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CRVS270416P00016000", "bid": 2.8, "bid_size": 69.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.052, "vega": 0.0379, "theta": -0.0081, "rho": -0.0463, "theo": 5.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CRVS270416C00017000", "bid": 0.5, "bid_size": 509.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.8362, "open_interest": 3.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.0492, "vega": 0.0382, "theta": -0.0077, "rho": 0.0219, "theo": 2.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-17T11:24:45", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CRVS270416P00017000", "bid": 3.5, "bid_size": 69.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0524, "vega": 0.0374, "theta": -0.008, "rho": -0.0487, "theo": 6.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRVS270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.7587, "open_interest": 1.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0487, "vega": 0.0377, "theta": -0.0076, "rho": 0.0206, "theo": 1.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CRVS270416P00018000", "bid": 4.3, "bid_size": 69.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0524, "vega": 0.0367, "theta": -0.008, "rho": -0.0514, "theo": 6.8147, "change": 0.0, "open": 0.0, "high": 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": "CRVS270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.7877, "open_interest": 1.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0479, "vega": 0.037, "theta": -0.0074, "rho": 0.0193, "theo": 1.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CRVS270416P00019000", "bid": 5.2, "bid_size": 67.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.052, "vega": 0.0356, "theta": -0.0078, "rho": -0.0528, "theo": 7.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CRVS270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 24.0, "iv": 0.812, "open_interest": 4.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.0468, "vega": 0.0362, "theta": -0.0072, "rho": 0.018, "theo": 1.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CRVS270416P00020000", "bid": 7.4, "bid_size": 59.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0513, "vega": 0.0344, "theta": -0.0077, "rho": -0.0545, "theo": 8.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CRVS270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 25.0, "iv": 0.832, "open_interest": 6.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0455, "vega": 0.0351, "theta": -0.007, "rho": 0.0168, "theo": 1.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CRVS270416P00021000", "bid": 6.8, "bid_size": 67.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0504, "vega": 0.0328, "theta": -0.0075, "rho": -0.0548, "theo": 9.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CRVS270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 26.0, "iv": 0.8556, "open_interest": 5.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.044, "vega": 0.034, "theta": -0.0068, "rho": 0.0157, "theo": 1.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CRVS270416P00022000", "bid": 7.7, "bid_size": 67.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0494, "vega": 0.0314, "theta": -0.0073, "rho": -0.0555, "theo": 10.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CRVS270416C00023000", "bid": 0.6, "bid_size": 1.0, "ask": 2.1, "ask_size": 50.0, "iv": 0.9277, "open_interest": 4.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0424, "vega": 0.0328, "theta": -0.0066, "rho": 0.0147, "theo": 1.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CRVS270416P00023000", "bid": 8.8, "bid_size": 112.0, "ask": 13.4, "ask_size": 52.0, "iv": 0.8641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0482, "vega": 0.0297, "theta": -0.0071, "rho": -0.0557, "theo": 11.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CRVS270416C00025000", "bid": 0.45, "bid_size": 34.0, "ask": 1.1, "ask_size": 114.0, "iv": 0.8113, "open_interest": 4.0, "volume": 1.0, "delta": 0.2514, "gamma": 0.0391, "vega": 0.0304, "theta": -0.0061, "rho": 0.0128, "theo": 0.8938, "change": -0.175, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:59:00", "percent_change": -13.7255, "prev_day_close": 1.20000004768372}, {"option": "CRVS270416P00025000", "bid": 10.5, "bid_size": 104.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0457, "vega": 0.0261, "theta": -0.0067, "rho": -0.0534, "theo": 12.8713, "change": 0.0, "open": 0.0, "high": 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": "CRVS280121C00003000", "bid": 8.0, "bid_size": 24.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0041, "vega": 0.0129, "theta": -0.0007, "rho": 0.0198, "theo": 11.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-07-02T10:08:06", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CRVS280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 3.2102, "open_interest": 60.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0042, "vega": 0.0131, "theta": -0.0019, "rho": -0.0154, "theo": 0.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-04-10T15:40:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CRVS280121C00005000", "bid": 6.5, "bid_size": 22.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.8568, "open_interest": 1.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0078, "vega": 0.0216, "theta": -0.0018, "rho": 0.03, "theo": 9.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-05-28T10:09:33", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CRVS280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 1.7793, "open_interest": 42.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0081, "vega": 0.0219, "theta": -0.0028, "rho": -0.0275, "theo": 1.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-07-17T12:51:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CRVS280121C00008000", "bid": 5.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.9193, "open_interest": 19.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0134, "vega": 0.0334, "theta": -0.0031, "rho": 0.04, "theo": 8.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-11T12:51:33", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRVS280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 1.0894, "open_interest": 200.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0142, "vega": 0.0339, "theta": -0.0039, "rho": -0.048, "theo": 2.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-10T14:12:07", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "CRVS280121C00010000", "bid": 4.5, "bid_size": 34.0, "ask": 9.5, "ask_size": 29.0, "iv": 1.003, "open_interest": 1144.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0167, "vega": 0.04, "theta": -0.0038, "rho": 0.0439, "theo": 7.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-16T14:00:49", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CRVS280121P00010000", "bid": 1.5, "bid_size": 23.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9748, "open_interest": 76.0, "volume": 0.0, "delta": -0.196, "gamma": 0.018, "vega": 0.0406, "theta": -0.0045, "rho": -0.0623, "theo": 3.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T15:59:16", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CRVS280121C00013000", "bid": 5.0, "bid_size": 49.0, "ask": 8.5, "ask_size": 36.0, "iv": 1.151, "open_interest": 1471.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0208, "vega": 0.0478, "theta": -0.0046, "rho": 0.0469, "theo": 6.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T14:05:17", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CRVS280121P00013000", "bid": 5.1, "bid_size": 32.0, "ask": 6.5, "ask_size": 29.0, "iv": 1.1191, "open_interest": 199.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0228, "vega": 0.0483, "theta": -0.0052, "rho": -0.083, "theo": 5.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T12:23:59", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CRVS280121C00015000", "bid": 3.9, "bid_size": 55.0, "ask": 8.0, "ask_size": 40.0, "iv": 1.0866, "open_interest": 3027.0, "volume": 4.0, "delta": 0.7481, "gamma": 0.0229, "vega": 0.0518, "theta": -0.005, "rho": 0.0475, "theo": 5.8034, "change": -1.5, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T09:40:01", "percent_change": -23.0769, "prev_day_close": 5.95000004768372}, {"option": "CRVS280121P00015000", "bid": 4.5, "bid_size": 10.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.8753, "open_interest": 885.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0255, "vega": 0.0519, "theta": -0.0055, "rho": -0.0963, "theo": 6.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-16T15:39:07", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CRVS280121C00018000", "bid": 4.0, "bid_size": 54.0, "ask": 7.5, "ask_size": 33.0, "iv": 1.1657, "open_interest": 684.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0252, "vega": 0.0559, "theta": -0.0054, "rho": 0.0473, "theo": 5.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.98, "last_trade_time": "2026-09-04T09:30:21", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CRVS280121P00018000", "bid": 7.0, "bid_size": 21.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.9088, "open_interest": 1160.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0287, "vega": 0.0554, "theta": -0.0058, "rho": -0.1135, "theo": 9.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-09-16T10:50:36", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CRVS280121C00020000", "bid": 2.1, "bid_size": 59.0, "ask": 7.0, "ask_size": 34.0, "iv": 1.0155, "open_interest": 148.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0262, "vega": 0.0578, "theta": -0.0056, "rho": 0.0467, "theo": 4.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T12:29:53", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CRVS280121P00020000", "bid": 8.5, "bid_size": 17.0, "ask": 13.5, "ask_size": 15.0, "iv": 1.0995, "open_interest": 5.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0304, "vega": 0.0566, "theta": -0.0059, "rho": -0.1222, "theo": 10.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-07-28T10:12:41", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CRVS280121C00022000", "bid": 1.5, "bid_size": 30.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.9784, "open_interest": 46.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.027, "vega": 0.0592, "theta": -0.0058, "rho": 0.0458, "theo": 4.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-07-02T14:35:03", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CRVS280121P00022000", "bid": 10.0, "bid_size": 18.0, "ask": 15.0, "ask_size": 14.0, "iv": 1.0768, "open_interest": 2.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0319, "vega": 0.0572, "theta": -0.006, "rho": -0.1314, "theo": 12.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-05-15T11:45:48", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CRVS280121C00025000", "bid": 1.5, "bid_size": 30.0, "ask": 6.0, "ask_size": 31.0, "iv": 1.0085, "open_interest": 272.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0277, "vega": 0.0603, "theta": -0.0059, "rho": 0.0441, "theo": 3.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-11T13:28:19", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CRVS280121P00025000", "bid": 12.5, "bid_size": 18.0, "ask": 17.5, "ask_size": 12.0, "iv": 1.0746, "open_interest": 2.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0336, "vega": 0.0568, "theta": -0.006, "rho": -0.1408, "theo": 14.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-12T15:01:17", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CRVS280121C00027000", "bid": 1.0, "bid_size": 30.0, "ask": 5.9, "ask_size": 8.0, "iv": 1.0001, "open_interest": 21.0, "volume": 0.0, "delta": 0.5425, "gamma": 0.0279, "vega": 0.0606, "theta": -0.0059, "rho": 0.0429, "theo": 3.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-19T14:11:26", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CRVS280121P00027000", "bid": 14.0, "bid_size": 18.0, "ask": 19.0, "ask_size": 12.0, "iv": 1.0363, "open_interest": 2.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0346, "vega": 0.0561, "theta": -0.006, "rho": -0.1458, "theo": 16.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.34, "last_trade_time": "2026-07-15T13:30:39", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CRVS280121C00030000", "bid": 0.5, "bid_size": 36.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.9385, "open_interest": 350.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.028, "vega": 0.0606, "theta": -0.0059, "rho": 0.041, "theo": 3.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-25T09:38:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CRVS280121P00030000", "bid": 17.0, "bid_size": 14.0, "ask": 21.5, "ask_size": 10.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0357, "vega": 0.0541, "theta": -0.0059, "rho": -0.149, "theo": 19.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CRVS280121C00032000", "bid": 0.5, "bid_size": 32.0, "ask": 5.5, "ask_size": 26.0, "iv": 1.0121, "open_interest": 127.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0279, "vega": 0.0603, "theta": -0.0059, "rho": 0.0398, "theo": 3.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-08-11T11:01:58", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CRVS280121P00032000", "bid": 18.5, "bid_size": 18.0, "ask": 23.5, "ask_size": 12.0, "iv": 1.0519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0363, "vega": 0.0524, "theta": -0.0058, "rho": -0.1491, "theo": 20.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "CRVS280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.9714, "open_interest": 215.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0276, "vega": 0.0596, "theta": -0.0059, "rho": 0.0379, "theo": 2.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-10T14:12:07", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CRVS280121P00035000", "bid": 21.0, "bid_size": 10.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 213.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0373, "vega": 0.0493, "theta": -0.0057, "rho": -0.1496, "theo": 23.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-15T10:51:51", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "CRVS280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.9973, "open_interest": 53.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0274, "vega": 0.059, "theta": -0.0058, "rho": 0.0367, "theo": 2.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-31T14:40:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CRVS280121P00037000", "bid": 23.0, "bid_size": 18.0, "ask": 28.0, "ask_size": 11.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0377, "vega": 0.0471, "theta": -0.0056, "rho": -0.1465, "theo": 25.3488, "change": 0.0, "open": 0.0, "high": 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": "CRVS280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.8528, "open_interest": 2193.0, "volume": 2.0, "delta": 0.4016, "gamma": 0.0269, "vega": 0.0579, "theta": -0.0057, "rho": 0.035, "theo": 2.3665, "change": 0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T12:12:21", "percent_change": 33.3333, "prev_day_close": 2.44999998807907}, {"option": "CRVS280121P00040000", "bid": 26.0, "bid_size": 36.0, "ask": 30.5, "ask_size": 15.0, "iv": 1.0346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0383, "vega": 0.0425, "theta": -0.0054, "rho": -0.1386, "theo": 28.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}], "symbol": "CRVS", "security_type": "stock", "exchange_id": 2, "current_price": 12.38, "price_change": 0.01, "price_change_percent": 0.0796, "bid": 12.12, "ask": 12.87, "bid_size": 200, "ask_size": 300, "open": 12.53, "high": 12.61, "low": 12.25, "close": 12.56, "prev_day_close": 12.56, "volume": 4460676, "iv30": 61.639, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "CRVS"}