{"timestamp": "2026-08-03 23:38:27", "data": {"options": [{"option": "CRWV260807C00037500", "bid": 46.75, "bid_size": 7.0, "ask": 49.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 62.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 48.3313, "change": 13.27, "open": 47.99, "high": 48.02, "low": 47.99, "tick": "up", "last_trade_price": 48.02, "last_trade_time": "2026-08-03T15:54:29", "percent_change": 38.187, "prev_day_close": 34.75}, {"option": "CRWV260807P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 2.7712, "open_interest": 348.0, "volume": 28.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:13:22", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CRWV260807C00040000", "bid": 44.0, "bid_size": 5.0, "ask": 47.8, "ask_size": 2.0, "iv": 3.1554, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 45.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-07-30T09:53:17", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "CRWV260807P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 2.5665, "open_interest": 1376.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:07:46", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "CRWV260807C00042500", "bid": 41.55, "bid_size": 5.0, "ask": 45.3, "ask_size": 7.0, "iv": 3.0411, "open_interest": 1.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.007, "theo": 43.3355, "change": 13.265, "open": 40.72, "high": 43.14, "low": 40.72, "tick": "up", "last_trade_price": 43.14, "last_trade_time": "2026-08-03T15:53:54", "percent_change": 44.4017, "prev_day_close": 29.875}, {"option": "CRWV260807P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 2.374, "open_interest": 310.0, "volume": 24.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CRWV260807C00043000", "bid": 41.0, "bid_size": 5.0, "ask": 44.8, "ask_size": 4.0, "iv": 2.8671, "open_interest": 2.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0071, "theo": 42.836, "change": 10.945, "open": 40.32, "high": 40.32, "low": 40.32, "tick": "no_change", "last_trade_price": 40.32, "last_trade_time": "2026-08-03T13:37:52", "percent_change": 37.2596, "prev_day_close": 29.375}, {"option": "CRWV260807P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5023, "open_interest": 15.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T10:07:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "CRWV260807C00043500", "bid": 40.5, "bid_size": 2.0, "ask": 44.3, "ask_size": 4.0, "iv": 2.8211, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0071, "theo": 42.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "CRWV260807P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 9.0, "iv": 2.5735, "open_interest": 24.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T10:02:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CRWV260807C00044000", "bid": 40.0, "bid_size": 5.0, "ask": 43.8, "ask_size": 7.0, "iv": 2.7756, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0072, "theo": 41.837, "change": 11.245, "open": 39.62, "high": 39.62, "low": 39.62, "tick": "up", "last_trade_price": 39.62, "last_trade_time": "2026-08-03T14:29:21", "percent_change": 39.63, "prev_day_close": 28.375}, {"option": "CRWV260807P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 179.0, "iv": 2.5333, "open_interest": 94.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T10:16:42", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CRWV260807C00044500", "bid": 39.5, "bid_size": 5.0, "ask": 43.3, "ask_size": 2.0, "iv": 2.7306, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0073, "theo": 41.3375, "change": 11.445, "open": 39.22, "high": 39.22, "low": 39.22, "tick": "up", "last_trade_price": 39.22, "last_trade_time": "2026-08-03T14:29:21", "percent_change": 41.2061, "prev_day_close": 27.7750005722046}, {"option": "CRWV260807P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 238.0, "iv": 2.5376, "open_interest": 41.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T10:22:32", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "CRWV260807C00045000", "bid": 38.8, "bid_size": 4.0, "ask": 42.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0074, "theo": 40.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.04, "last_trade_time": "2026-07-15T11:53:29", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "CRWV260807P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 2.0606, "open_interest": 1713.0, "volume": 32.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:35:07", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "CRWV260807C00045500", "bid": 38.5, "bid_size": 5.0, "ask": 42.3, "ask_size": 2.0, "iv": 2.6422, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0075, "theo": 40.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "CRWV260807P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 283.0, "iv": 2.4583, "open_interest": 150.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T10:02:55", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "CRWV260807C00046000", "bid": 38.05, "bid_size": 5.0, "ask": 41.8, "ask_size": 2.0, "iv": 2.7173, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0075, "theo": 39.8393, "change": 13.375, "open": 39.45, "high": 39.45, "low": 39.45, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-08-03T15:53:40", "percent_change": 51.2943, "prev_day_close": 26.0749998092651}, {"option": "CRWV260807P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 790.0, "iv": 2.8739, "open_interest": 270.0, "volume": 6.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:53:40", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "CRWV260807C00046500", "bid": 37.5, "bid_size": 5.0, "ask": 41.3, "ask_size": 7.0, "iv": 2.5557, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0076, "theo": 39.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "CRWV260807P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 101.0, "iv": 2.3806, "open_interest": 42.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T13:00:25", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "CRWV260807C00047000", "bid": 37.0, "bid_size": 7.0, "ask": 40.8, "ask_size": 7.0, "iv": 2.5132, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0077, "theo": 38.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "CRWV260807P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 254.0, "iv": 2.3794, "open_interest": 52.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:58:55", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "CRWV260807C00047500", "bid": 36.5, "bid_size": 2.0, "ask": 40.3, "ask_size": 5.0, "iv": 2.4711, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0078, "theo": 38.3413, "change": 12.095, "open": 36.82, "high": 36.82, "low": 36.82, "tick": "up", "last_trade_price": 36.82, "last_trade_time": "2026-08-03T15:02:15", "percent_change": 48.9181, "prev_day_close": 24.7250003814697}, {"option": "CRWV260807P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 714.0, "iv": 2.7408, "open_interest": 239.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0031, "change": 0.055, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T09:43:31", "percent_change": 100.0, "prev_day_close": 0.0549999997019768}, {"option": "CRWV260807C00048000", "bid": 36.0, "bid_size": 5.0, "ask": 39.8, "ask_size": 7.0, "iv": 2.4294, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0079, "theo": 37.8421, "change": 13.225, "open": 36.33, "high": 37.55, "low": 36.33, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-08-03T15:53:54", "percent_change": 54.3679, "prev_day_close": 24.3249998092651}, {"option": "CRWV260807P00048000", "bid": 0.01, "bid_size": 6.0, "ask": 0.02, "ask_size": 9.0, "iv": 2.0675, "open_interest": 3.0, "volume": 21.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 0.0035, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:54", "percent_change": -83.3333, "prev_day_close": 0.0600000014528632}, {"option": "CRWV260807C00048500", "bid": 36.3, "bid_size": 5.0, "ask": 39.3, "ask_size": 7.0, "iv": 3.3113, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.008, "theo": 37.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-07-30T09:51:11", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "CRWV260807P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 2.3282, "open_interest": 20.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:22:55", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "CRWV260807C00049000", "bid": 35.7, "bid_size": 7.0, "ask": 38.9, "ask_size": 16.0, "iv": 3.2597, "open_interest": 17.0, "volume": 29.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.008, "theo": 36.8438, "change": 13.87, "open": 34.56, "high": 37.17, "low": 34.56, "tick": "up", "last_trade_price": 37.17, "last_trade_time": "2026-08-03T15:53:06", "percent_change": 59.5279, "prev_day_close": 23.3000001907349}, {"option": "CRWV260807P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1076.0, "iv": 2.1107, "open_interest": 2206.0, "volume": 63.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.0045, "change": -0.04, "open": 0.13, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:08:26", "percent_change": -80.0, "prev_day_close": 0.0499999998137355}, {"option": "CRWV260807C00049500", "bid": 35.3, "bid_size": 5.0, "ask": 38.35, "ask_size": 7.0, "iv": 3.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0081, "theo": 36.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.77, "last_trade_time": "2026-07-30T09:51:11", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "CRWV260807P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 282.0, "iv": 2.1567, "open_interest": 16.0, "volume": 6.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0043, "rho": 0.0, "theo": 0.0051, "change": -0.03, "open": 0.08, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:31:03", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "CRWV260807C00050000", "bid": 34.9, "bid_size": 10.0, "ask": 37.95, "ask_size": 14.0, "iv": 3.3218, "open_interest": 42.0, "volume": 29.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0006, "rho": 0.0082, "theo": 35.8457, "change": 13.53, "open": 33.57, "high": 36.18, "low": 33.57, "tick": "up", "last_trade_price": 36.18, "last_trade_time": "2026-08-03T15:53:06", "percent_change": 59.7351, "prev_day_close": 22.6500005722046}, {"option": "CRWV260807P00050000", "bid": 0.01, "bid_size": 18.0, "ask": 0.04, "ask_size": 446.0, "iv": 2.0406, "open_interest": 3268.0, "volume": 1851.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.0057, "change": -0.055, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:43:27", "percent_change": -73.3333, "prev_day_close": 0.0749999992549419}, {"option": "CRWV260807C00051000", "bid": 33.0, "bid_size": 2.0, "ask": 36.85, "ask_size": 3.0, "iv": 2.2949, "open_interest": 0.0, "volume": 5.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0005, "theta": -0.002, "rho": 0.0084, "theo": 34.848, "change": 11.485, "open": 32.76, "high": 32.82, "low": 32.71, "tick": "down", "last_trade_price": 32.71, "last_trade_time": "2026-08-03T13:59:14", "percent_change": 54.1107, "prev_day_close": 21.2249994277954}, {"option": "CRWV260807P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 545.0, "iv": 2.2581, "open_interest": 35.0, "volume": 18.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0005, "theta": -0.006, "rho": 0.0, "theo": 0.0073, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:18:25", "percent_change": -55.5556, "prev_day_close": 0.0899999998509884}, {"option": "CRWV260807C00052000", "bid": 32.0, "bid_size": 5.0, "ask": 35.85, "ask_size": 7.0, "iv": 2.2154, "open_interest": 1.0, "volume": 7.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0036, "rho": 0.0085, "theo": 33.8507, "change": 12.84, "open": 31.77, "high": 33.58, "low": 31.72, "tick": "down", "last_trade_price": 33.54, "last_trade_time": "2026-08-03T15:54:29", "percent_change": 62.029, "prev_day_close": 20.6999998092651}, {"option": "CRWV260807P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 578.0, "iv": 2.1823, "open_interest": 315.0, "volume": 109.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0075, "rho": 0.0, "theo": 0.0093, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:54:29", "percent_change": -30.4348, "prev_day_close": 0.115000002086163}, {"option": "CRWV260807C00053000", "bid": 31.0, "bid_size": 5.0, "ask": 34.85, "ask_size": 4.0, "iv": 2.1373, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0055, "rho": 0.0087, "theo": 32.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-07-29T09:35:36", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "CRWV260807P00053000", "bid": 0.02, "bid_size": 12.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.8379, "open_interest": 455.0, "volume": 131.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0094, "rho": 0.0, "theo": 0.0118, "change": -0.105, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:37:41", "percent_change": -77.7778, "prev_day_close": 0.135000001639128}, {"option": "CRWV260807C00054000", "bid": 30.0, "bid_size": 5.0, "ask": 33.85, "ask_size": 2.0, "iv": 2.0606, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0079, "rho": 0.0088, "theo": 31.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-07-30T09:42:44", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CRWV260807P00054000", "bid": 0.02, "bid_size": 1.0, "ask": 0.17, "ask_size": 602.0, "iv": 2.1041, "open_interest": 201.0, "volume": 19.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0116, "rho": 0.0, "theo": 0.0149, "change": -0.12, "open": 0.09, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:44:24", "percent_change": -70.5882, "prev_day_close": 0.170000001788139}, {"option": "CRWV260807C00055000", "bid": 29.75, "bid_size": 5.0, "ask": 32.85, "ask_size": 9.0, "iv": 2.6752, "open_interest": 60.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0108, "rho": 0.009, "theo": 30.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-07-31T11:39:07", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "CRWV260807P00055000", "bid": 0.02, "bid_size": 2.0, "ask": 0.06, "ask_size": 171.0, "iv": 1.8066, "open_interest": 2761.0, "volume": 926.0, "delta": -0.0041, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0144, "rho": -0.0001, "theo": 0.0187, "change": -0.17, "open": 0.18, "high": 0.21, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:47:27", "percent_change": -85.0, "prev_day_close": 0.199999995529652}, {"option": "CRWV260807C00056000", "bid": 28.0, "bid_size": 5.0, "ask": 31.85, "ask_size": 4.0, "iv": 1.9113, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.001, "vega": 0.0013, "theta": -0.0142, "rho": 0.0091, "theo": 29.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-07-30T11:40:28", "percent_change": 0.0, "prev_day_close": 16.9249997138977}, {"option": "CRWV260807P00056000", "bid": 0.03, "bid_size": 1.0, "ask": 0.13, "ask_size": 1578.0, "iv": 1.9088, "open_interest": 1113.0, "volume": 179.0, "delta": -0.0051, "gamma": 0.001, "vega": 0.0013, "theta": -0.0177, "rho": -0.0001, "theo": 0.0235, "change": -0.245, "open": 0.1, "high": 0.18, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:27:32", "percent_change": -89.0909, "prev_day_close": 0.275000005960464}, {"option": "CRWV260807C00057000", "bid": 26.85, "bid_size": 133.0, "ask": 31.0, "ask_size": 37.0, "iv": 1.8385, "open_interest": 94.0, "volume": 1.0, "delta": 0.9947, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0183, "rho": 0.0093, "theo": 28.8745, "change": 8.65, "open": 24.4, "high": 24.4, "low": 24.4, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-08-03T11:04:42", "percent_change": 54.9206, "prev_day_close": 15.7500004768372}, {"option": "CRWV260807P00057000", "bid": 0.01, "bid_size": 65.0, "ask": 0.19, "ask_size": 1762.0, "iv": 1.8997, "open_interest": 645.0, "volume": 321.0, "delta": -0.0063, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0217, "rho": -0.0001, "theo": 0.0295, "change": -0.29, "open": 0.35, "high": 0.35, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:38:08", "percent_change": -90.625, "prev_day_close": 0.319999992847443}, {"option": "CRWV260807C00058000", "bid": 26.05, "bid_size": 7.0, "ask": 29.85, "ask_size": 7.0, "iv": 1.8403, "open_interest": 8.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0232, "rho": 0.0094, "theo": 27.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-07-31T13:09:08", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "CRWV260807P00058000", "bid": 0.04, "bid_size": 32.0, "ask": 0.07, "ask_size": 37.0, "iv": 1.6792, "open_interest": 211.0, "volume": 124.0, "delta": -0.0077, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0265, "rho": -0.0001, "theo": 0.0368, "change": -0.345, "open": 0.39, "high": 0.39, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:56:07", "percent_change": -89.6104, "prev_day_close": 0.384999990463257}, {"option": "CRWV260807C00059000", "bid": 25.05, "bid_size": 30.0, "ask": 28.85, "ask_size": 30.0, "iv": 1.7679, "open_interest": 6.0, "volume": 7.0, "delta": 0.9914, "gamma": 0.0018, "vega": 0.0023, "theta": -0.0291, "rho": 0.0096, "theo": 26.8923, "change": 6.2, "open": 15.25, "high": 20.9, "low": 15.25, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T10:04:18", "percent_change": 44.4444, "prev_day_close": 13.9499998092651}, {"option": "CRWV260807P00059000", "bid": 0.05, "bid_size": 2.0, "ask": 0.21, "ask_size": 1749.0, "iv": 1.8323, "open_interest": 517.0, "volume": 728.0, "delta": -0.0095, "gamma": 0.0018, "vega": 0.0023, "theta": -0.0322, "rho": -0.0001, "theo": 0.0459, "change": -0.425, "open": 0.37, "high": 0.37, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:47:42", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "CRWV260807C00060000", "bid": 24.95, "bid_size": 142.0, "ask": 26.6, "ask_size": 83.0, "iv": 0.0, "open_interest": 115.0, "volume": 39.0, "delta": 0.9893, "gamma": 0.0022, "vega": 0.0027, "theta": -0.0359, "rho": 0.0097, "theo": 25.9041, "change": 13.125, "open": 16.33, "high": 25.8, "low": 16.33, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T15:44:21", "percent_change": 104.374, "prev_day_close": 12.5749998092651}, {"option": "CRWV260807P00060000", "bid": 0.06, "bid_size": 39.0, "ask": 0.07, "ask_size": 86.0, "iv": 1.5855, "open_interest": 7655.0, "volume": 1856.0, "delta": -0.0117, "gamma": 0.0022, "vega": 0.0027, "theta": -0.039, "rho": -0.0002, "theo": 0.0569, "change": -0.535, "open": 0.62, "high": 0.65, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:57:26", "percent_change": -89.916, "prev_day_close": 0.594999998807907}, {"option": "CRWV260807C00061000", "bid": 23.35, "bid_size": 482.0, "ask": 26.05, "ask_size": 79.0, "iv": 0.0, "open_interest": 390.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0026, "vega": 0.0032, "theta": -0.044, "rho": 0.0098, "theo": 24.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-07-31T13:08:09", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "CRWV260807P00061000", "bid": 0.07, "bid_size": 14.0, "ask": 0.08, "ask_size": 100.0, "iv": 1.5523, "open_interest": 306.0, "volume": 471.0, "delta": -0.0143, "gamma": 0.0026, "vega": 0.0032, "theta": -0.0469, "rho": -0.0002, "theo": 0.0705, "change": -0.63, "open": 0.72, "high": 0.75, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:59:08", "percent_change": -88.7324, "prev_day_close": 0.71000000834465}, {"option": "CRWV260807C00062000", "bid": 22.5, "bid_size": 23.0, "ask": 26.05, "ask_size": 36.0, "iv": 2.0341, "open_interest": 79.0, "volume": 11.0, "delta": 0.9836, "gamma": 0.0031, "vega": 0.0038, "theta": -0.0534, "rho": 0.0099, "theo": 23.9356, "change": 7.025, "open": 14.39, "high": 18.05, "low": 14.39, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T10:06:40", "percent_change": 65.5012, "prev_day_close": 10.7249999046326}, {"option": "CRWV260807P00062000", "bid": 0.02, "bid_size": 97.0, "ask": 0.22, "ask_size": 446.0, "iv": 1.5994, "open_interest": 866.0, "volume": 426.0, "delta": -0.0174, "gamma": 0.0031, "vega": 0.0038, "theta": -0.0562, "rho": -0.0002, "theo": 0.0871, "change": -0.765, "open": 1.01, "high": 1.01, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:40:28", "percent_change": -88.4393, "prev_day_close": 0.865000009536743}, {"option": "CRWV260807C00063000", "bid": 21.9, "bid_size": 288.0, "ask": 24.0, "ask_size": 168.0, "iv": 1.4887, "open_interest": 108.0, "volume": 23.0, "delta": 0.98, "gamma": 0.0037, "vega": 0.0045, "theta": -0.0644, "rho": 0.01, "theo": 22.9564, "change": 12.84, "open": 13.5, "high": 22.93, "low": 13.5, "tick": "down", "last_trade_price": 22.89, "last_trade_time": "2026-08-03T15:14:23", "percent_change": 127.761, "prev_day_close": 10.0500001907349}, {"option": "CRWV260807P00063000", "bid": 0.08, "bid_size": 84.0, "ask": 0.18, "ask_size": 272.0, "iv": 1.5517, "open_interest": 684.0, "volume": 560.0, "delta": -0.021, "gamma": 0.0037, "vega": 0.0045, "theta": -0.0671, "rho": -0.0003, "theo": 0.1072, "change": -0.9, "open": 1.19, "high": 1.19, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:57:19", "percent_change": -87.3786, "prev_day_close": 1.03000003099442}, {"option": "CRWV260807C00064000", "bid": 20.15, "bid_size": 8.0, "ask": 23.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 89.0, "volume": 5.0, "delta": 0.9756, "gamma": 0.0044, "vega": 0.0053, "theta": -0.077, "rho": 0.0101, "theo": 21.9815, "change": 12.715, "open": 8.0, "high": 22.03, "low": 8.0, "tick": "down", "last_trade_price": 21.99, "last_trade_time": "2026-08-03T15:14:23", "percent_change": 137.089, "prev_day_close": 9.27500009536743}, {"option": "CRWV260807P00064000", "bid": 0.09, "bid_size": 337.0, "ask": 0.17, "ask_size": 3.0, "iv": 1.474, "open_interest": 1067.0, "volume": 377.0, "delta": -0.0254, "gamma": 0.0044, "vega": 0.0053, "theta": -0.0796, "rho": -0.0004, "theo": 0.1315, "change": -1.075, "open": 1.28, "high": 1.41, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -88.4774, "prev_day_close": 1.21499997377396}, {"option": "CRWV260807C00065000", "bid": 19.2, "bid_size": 566.0, "ask": 21.9, "ask_size": 171.0, "iv": 0.0, "open_interest": 332.0, "volume": 93.0, "delta": 0.9704, "gamma": 0.0052, "vega": 0.0062, "theta": -0.0914, "rho": 0.0102, "theo": 21.0116, "change": 12.475, "open": 5.7, "high": 21.1, "low": 5.7, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-03T15:25:06", "percent_change": 148.071, "prev_day_close": 8.42500019073486}, {"option": "CRWV260807P00065000", "bid": 0.16, "bid_size": 2.0, "ask": 0.28, "ask_size": 321.0, "iv": 1.4929, "open_interest": 3476.0, "volume": 2208.0, "delta": -0.0306, "gamma": 0.0052, "vega": 0.0062, "theta": -0.0939, "rho": -0.0004, "theo": 0.1609, "change": -1.255, "open": 1.48, "high": 1.76, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:57:59", "percent_change": -88.0702, "prev_day_close": 1.42500001192093}, {"option": "CRWV260807C00066000", "bid": 19.1, "bid_size": 256.0, "ask": 21.15, "ask_size": 133.0, "iv": 1.5536, "open_interest": 912.0, "volume": 14.0, "delta": 0.9644, "gamma": 0.0061, "vega": 0.0072, "theta": -0.1078, "rho": 0.0103, "theo": 20.0476, "change": 10.34, "open": 10.3, "high": 18.04, "low": 10.3, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-08-03T14:10:48", "percent_change": 134.286, "prev_day_close": 7.70000004768372}, {"option": "CRWV260807P00066000", "bid": 0.17, "bid_size": 11.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.4735, "open_interest": 953.0, "volume": 417.0, "delta": -0.0366, "gamma": 0.0061, "vega": 0.0072, "theta": -0.1103, "rho": -0.0005, "theo": 0.1963, "change": -1.44, "open": 2.09, "high": 2.09, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:56:57", "percent_change": -85.2071, "prev_day_close": 1.68999999761581}, {"option": "CRWV260807C00067000", "bid": 17.85, "bid_size": 461.0, "ask": 20.0, "ask_size": 168.0, "iv": 1.1681, "open_interest": 650.0, "volume": 67.0, "delta": 0.9573, "gamma": 0.0071, "vega": 0.0083, "theta": -0.1263, "rho": 0.0104, "theo": 19.0906, "change": 12.4, "open": 5.6, "high": 19.3, "low": 5.6, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T15:23:04", "percent_change": 179.71, "prev_day_close": 6.90000009536743}, {"option": "CRWV260807P00067000", "bid": 0.2, "bid_size": 32.0, "ask": 0.27, "ask_size": 77.0, "iv": 1.4348, "open_interest": 268.0, "volume": 1271.0, "delta": -0.0437, "gamma": 0.0071, "vega": 0.0083, "theta": -0.1287, "rho": -0.0006, "theo": 0.2386, "change": -1.665, "open": 2.2, "high": 2.33, "low": 0.24, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -84.3038, "prev_day_close": 1.97499996423721}, {"option": "CRWV260807C00068000", "bid": 16.85, "bid_size": 291.0, "ask": 18.55, "ask_size": 64.0, "iv": 0.0, "open_interest": 133.0, "volume": 27.0, "delta": 0.9491, "gamma": 0.0082, "vega": 0.0095, "theta": -0.147, "rho": 0.0104, "theo": 18.1418, "change": 9.9, "open": 7.92, "high": 16.2, "low": 7.92, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T14:38:43", "percent_change": 157.143, "prev_day_close": 6.29999995231628}, {"option": "CRWV260807P00068000", "bid": 0.24, "bid_size": 27.0, "ask": 0.35, "ask_size": 31.0, "iv": 1.4306, "open_interest": 1023.0, "volume": 412.0, "delta": -0.0519, "gamma": 0.0083, "vega": 0.0095, "theta": -0.1493, "rho": -0.0007, "theo": 0.2892, "change": -2.035, "open": 2.52, "high": 2.66, "low": 0.26, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:58:46", "percent_change": -87.905, "prev_day_close": 2.31499993801117}, {"option": "CRWV260807C00068500", "bid": 15.65, "bid_size": 288.0, "ask": 19.75, "ask_size": 297.0, "iv": 1.4455, "open_interest": 101.0, "volume": 20.0, "delta": 0.9446, "gamma": 0.0089, "vega": 0.0102, "theta": -0.1582, "rho": 0.0104, "theo": 17.6709, "change": 10.75, "open": 8.9, "high": 16.7, "low": 8.9, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:10:02", "percent_change": 180.672, "prev_day_close": 5.95000004768372}, {"option": "CRWV260807P00068500", "bid": 0.28, "bid_size": 25.0, "ask": 0.33, "ask_size": 17.0, "iv": 1.4044, "open_interest": 304.0, "volume": 1256.0, "delta": -0.0565, "gamma": 0.0089, "vega": 0.0102, "theta": -0.1604, "rho": -0.0008, "theo": 0.318, "change": -2.2, "open": 2.7, "high": 2.99, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -88.0, "prev_day_close": 2.5}, {"option": "CRWV260807C00069000", "bid": 15.3, "bid_size": 156.0, "ask": 17.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 97.0, "volume": 43.0, "delta": 0.9397, "gamma": 0.0095, "vega": 0.0109, "theta": -0.1699, "rho": 0.0104, "theo": 17.2025, "change": 11.325, "open": 7.0, "high": 16.95, "low": 7.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-08-03T15:43:11", "percent_change": 201.333, "prev_day_close": 5.625}, {"option": "CRWV260807P00069000", "bid": 0.31, "bid_size": 96.0, "ask": 0.36, "ask_size": 16.0, "iv": 1.397, "open_interest": 3176.0, "volume": 1827.0, "delta": -0.0614, "gamma": 0.0095, "vega": 0.0109, "theta": -0.1721, "rho": -0.0009, "theo": 0.3492, "change": -2.36, "open": 2.44, "high": 2.44, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -88.0597, "prev_day_close": 2.6800000667572}, {"option": "CRWV260807C00070000", "bid": 15.3, "bid_size": 298.0, "ask": 16.6, "ask_size": 63.0, "iv": 1.0334, "open_interest": 870.0, "volume": 177.0, "delta": 0.9288, "gamma": 0.0109, "vega": 0.0123, "theta": -0.195, "rho": 0.0104, "theo": 16.2741, "change": 11.0, "open": 4.41, "high": 16.1, "low": 3.91, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T15:25:42", "percent_change": 215.686, "prev_day_close": 5.09999990463257}, {"option": "CRWV260807P00070000", "bid": 0.38, "bid_size": 14.0, "ask": 0.42, "ask_size": 38.0, "iv": 1.3673, "open_interest": 2861.0, "volume": 5559.0, "delta": -0.0723, "gamma": 0.0109, "vega": 0.0124, "theta": -0.1972, "rho": -0.001, "theo": 0.4202, "change": -2.7, "open": 3.99, "high": 4.0, "low": 0.38, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -87.0968, "prev_day_close": 3.10000002384186}, {"option": "CRWV260807C00071000", "bid": 13.95, "bid_size": 320.0, "ask": 16.5, "ask_size": 193.0, "iv": 1.2802, "open_interest": 293.0, "volume": 99.0, "delta": 0.9164, "gamma": 0.0124, "vega": 0.0139, "theta": -0.2222, "rho": 0.0104, "theo": 15.3583, "change": 10.8, "open": 3.0, "high": 15.3, "low": 3.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:47:22", "percent_change": 240.0, "prev_day_close": 4.5}, {"option": "CRWV260807P00071000", "bid": 0.42, "bid_size": 161.0, "ask": 0.51, "ask_size": 17.0, "iv": 1.3548, "open_interest": 259.0, "volume": 282.0, "delta": -0.0847, "gamma": 0.0124, "vega": 0.0139, "theta": -0.2244, "rho": -0.0012, "theo": 0.5038, "change": -3.085, "open": 4.22, "high": 4.8, "low": 0.48, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -86.2937, "prev_day_close": 3.57500004768372}, {"option": "CRWV260807C00071500", "bid": 13.0, "bid_size": 456.0, "ask": 16.75, "ask_size": 344.0, "iv": 1.3559, "open_interest": 132.0, "volume": 80.0, "delta": 0.9096, "gamma": 0.0132, "vega": 0.0148, "theta": -0.2366, "rho": 0.0104, "theo": 14.9056, "change": 7.885, "open": 4.26, "high": 12.16, "low": 4.26, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-08-03T11:36:37", "percent_change": 184.444, "prev_day_close": 4.27500009536743}, {"option": "CRWV260807P00071500", "bid": 0.45, "bid_size": 144.0, "ask": 0.57, "ask_size": 51.0, "iv": 1.3487, "open_interest": 100.0, "volume": 115.0, "delta": -0.0916, "gamma": 0.0132, "vega": 0.0148, "theta": -0.2387, "rho": -0.0013, "theo": 0.5508, "change": -3.275, "open": 4.26, "high": 4.26, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:48:23", "percent_change": -85.6209, "prev_day_close": 3.82500004768372}, {"option": "CRWV260807C00072000", "bid": 13.35, "bid_size": 254.0, "ask": 14.85, "ask_size": 68.0, "iv": 1.0952, "open_interest": 452.0, "volume": 214.0, "delta": 0.9023, "gamma": 0.014, "vega": 0.0156, "theta": -0.2514, "rho": 0.0103, "theo": 14.4568, "change": 10.09, "open": 3.0, "high": 14.52, "low": 2.9, "tick": "down", "last_trade_price": 14.09, "last_trade_time": "2026-08-03T15:38:54", "percent_change": 252.25, "prev_day_close": 4.0}, {"option": "CRWV260807P00072000", "bid": 0.5, "bid_size": 284.0, "ask": 0.6, "ask_size": 17.0, "iv": 1.3335, "open_interest": 625.0, "volume": 951.0, "delta": -0.0988, "gamma": 0.0141, "vega": 0.0156, "theta": -0.2536, "rho": -0.0013, "theo": 0.6017, "change": -3.475, "open": 4.6, "high": 4.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:50:50", "percent_change": -85.2761, "prev_day_close": 4.07499992847443}, {"option": "CRWV260807C00072500", "bid": 12.3, "bid_size": 419.0, "ask": 15.65, "ask_size": 399.0, "iv": 1.3419, "open_interest": 322.0, "volume": 91.0, "delta": 0.8946, "gamma": 0.0149, "vega": 0.0165, "theta": -0.2667, "rho": 0.0103, "theo": 14.012, "change": 9.79, "open": 2.8, "high": 13.77, "low": 2.8, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-08-03T15:51:16", "percent_change": 257.632, "prev_day_close": 3.80000007152557}, {"option": "CRWV260807P00072500", "bid": 0.54, "bid_size": 69.0, "ask": 0.67, "ask_size": 36.0, "iv": 1.3327, "open_interest": 213.0, "volume": 315.0, "delta": -0.1065, "gamma": 0.0149, "vega": 0.0165, "theta": -0.2689, "rho": -0.0015, "theo": 0.6567, "change": -3.695, "open": 5.2, "high": 5.2, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:51:06", "percent_change": -85.4335, "prev_day_close": 4.32500004768372}, {"option": "CRWV260807C00073000", "bid": 12.7, "bid_size": 272.0, "ask": 14.0, "ask_size": 135.0, "iv": 1.2212, "open_interest": 639.0, "volume": 280.0, "delta": 0.8865, "gamma": 0.0158, "vega": 0.0174, "theta": -0.2824, "rho": 0.0103, "theo": 13.5715, "change": 9.865, "open": 2.61, "high": 13.75, "low": 2.6, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-08-03T15:57:21", "percent_change": 275.944, "prev_day_close": 3.57500004768372}, {"option": "CRWV260807P00073000", "bid": 0.66, "bid_size": 7.0, "ask": 0.71, "ask_size": 40.0, "iv": 1.3407, "open_interest": 326.0, "volume": 406.0, "delta": -0.1147, "gamma": 0.0158, "vega": 0.0174, "theta": -0.2845, "rho": -0.0016, "theo": 0.716, "change": -3.935, "open": 4.95, "high": 5.15, "low": 0.67, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -85.0811, "prev_day_close": 4.625}, {"option": "CRWV260807C00073500", "bid": 11.65, "bid_size": 349.0, "ask": 14.2, "ask_size": 241.0, "iv": 1.2303, "open_interest": 167.0, "volume": 92.0, "delta": 0.8779, "gamma": 0.0167, "vega": 0.0183, "theta": -0.2984, "rho": 0.0102, "theo": 13.1355, "change": 7.9, "open": 2.59, "high": 11.25, "low": 2.45, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T13:47:33", "percent_change": 235.821, "prev_day_close": 3.35000002384186}, {"option": "CRWV260807P00073500", "bid": 0.65, "bid_size": 78.0, "ask": 0.81, "ask_size": 97.0, "iv": 1.3253, "open_interest": 414.0, "volume": 207.0, "delta": -0.1233, "gamma": 0.0167, "vega": 0.0183, "theta": -0.3005, "rho": -0.0017, "theo": 0.7797, "change": -4.135, "open": 5.5, "high": 5.5, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:40:19", "percent_change": -83.9594, "prev_day_close": 4.92499995231628}, {"option": "CRWV260807C00074000", "bid": 11.8, "bid_size": 272.0, "ask": 14.25, "ask_size": 293.0, "iv": 1.5052, "open_interest": 1746.0, "volume": 1506.0, "delta": 0.8688, "gamma": 0.0176, "vega": 0.0192, "theta": -0.3147, "rho": 0.0102, "theo": 12.7044, "change": 9.51, "open": 2.44, "high": 12.66, "low": 2.31, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-08-03T15:50:17", "percent_change": 301.905, "prev_day_close": 3.14999997615814}, {"option": "CRWV260807P00074000", "bid": 0.76, "bid_size": 177.0, "ask": 0.84, "ask_size": 10.0, "iv": 1.3218, "open_interest": 533.0, "volume": 339.0, "delta": -0.1324, "gamma": 0.0176, "vega": 0.0193, "theta": -0.3169, "rho": -0.0018, "theo": 0.8484, "change": -4.44, "open": 5.7, "high": 5.7, "low": 0.78, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -84.5714, "prev_day_close": 5.25}, {"option": "CRWV260807C00075000", "bid": 11.5, "bid_size": 203.0, "ask": 11.9, "ask_size": 15.0, "iv": 1.2594, "open_interest": 4514.0, "volume": 2080.0, "delta": 0.8492, "gamma": 0.0195, "vega": 0.0211, "theta": -0.348, "rho": 0.01, "theo": 11.8577, "change": 8.94, "open": 2.27, "high": 12.1, "low": 1.79, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 323.913, "prev_day_close": 2.75999999046326}, {"option": "CRWV260807P00075000", "bid": 0.95, "bid_size": 12.0, "ask": 1.0, "ask_size": 21.0, "iv": 1.3238, "open_interest": 2335.0, "volume": 2149.0, "delta": -0.1521, "gamma": 0.0195, "vega": 0.0211, "theta": -0.3503, "rho": -0.0021, "theo": 1.0014, "change": -4.875, "open": 6.3, "high": 6.66, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -83.691, "prev_day_close": 5.82500004768372}, {"option": "CRWV260807C00076000", "bid": 9.65, "bid_size": 397.0, "ask": 12.2, "ask_size": 423.0, "iv": 1.2783, "open_interest": 500.0, "volume": 2039.0, "delta": 0.8277, "gamma": 0.0214, "vega": 0.023, "theta": -0.3818, "rho": 0.0098, "theo": 11.0334, "change": 8.665, "open": 1.75, "high": 11.25, "low": 1.56, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-08-03T15:55:11", "percent_change": 360.291, "prev_day_close": 2.40499997138977}, {"option": "CRWV260807P00076000", "bid": 1.1, "bid_size": 29.0, "ask": 1.18, "ask_size": 2.0, "iv": 1.3101, "open_interest": 349.0, "volume": 974.0, "delta": -0.1737, "gamma": 0.0215, "vega": 0.0231, "theta": -0.3841, "rho": -0.0023, "theo": 1.1767, "change": -5.355, "open": 4.43, "high": 4.44, "low": 1.14, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -82.069, "prev_day_close": 6.52500009536743}, {"option": "CRWV260807C00077000", "bid": 9.95, "bid_size": 79.0, "ask": 10.25, "ask_size": 6.0, "iv": 1.262, "open_interest": 779.0, "volume": 1396.0, "delta": 0.8042, "gamma": 0.0233, "vega": 0.0249, "theta": -0.4154, "rho": 0.0097, "theo": 10.2339, "change": 7.995, "open": 1.54, "high": 10.3, "low": 1.54, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 378.014, "prev_day_close": 2.11500000953674}, {"option": "CRWV260807P00077000", "bid": 1.32, "bid_size": 11.0, "ask": 1.42, "ask_size": 47.0, "iv": 1.3136, "open_interest": 324.0, "volume": 1962.0, "delta": -0.1973, "gamma": 0.0234, "vega": 0.025, "theta": -0.4178, "rho": -0.0026, "theo": 1.3771, "change": -5.825, "open": 7.57, "high": 7.57, "low": 1.3, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -81.1847, "prev_day_close": 7.17499995231628}, {"option": "CRWV260807C00078000", "bid": 9.2, "bid_size": 69.0, "ask": 9.55, "ask_size": 63.0, "iv": 1.2751, "open_interest": 730.0, "volume": 595.0, "delta": 0.7787, "gamma": 0.0252, "vega": 0.0268, "theta": -0.4482, "rho": 0.0094, "theo": 9.4612, "change": 7.555, "open": 1.73, "high": 9.4, "low": 1.27, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:15:51", "percent_change": 409.485, "prev_day_close": 1.84499996900558}, {"option": "CRWV260807P00078000", "bid": 1.55, "bid_size": 5.0, "ask": 1.67, "ask_size": 74.0, "iv": 1.2966, "open_interest": 177.0, "volume": 655.0, "delta": -0.2229, "gamma": 0.0253, "vega": 0.0269, "theta": -0.4507, "rho": -0.0029, "theo": 1.6041, "change": -6.265, "open": 6.75, "high": 6.75, "low": 1.54, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -79.5556, "prev_day_close": 7.875}, {"option": "CRWV260807C00079000", "bid": 8.5, "bid_size": 74.0, "ask": 8.8, "ask_size": 32.0, "iv": 1.2754, "open_interest": 595.0, "volume": 630.0, "delta": 0.7513, "gamma": 0.0271, "vega": 0.0286, "theta": -0.4795, "rho": 0.0092, "theo": 8.7175, "change": 6.905, "open": 1.16, "high": 8.5, "low": 1.16, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:47:01", "percent_change": 432.915, "prev_day_close": 1.59499996900558}, {"option": "CRWV260807P00079000", "bid": 1.84, "bid_size": 1.0, "ask": 1.9, "ask_size": 11.0, "iv": 1.3007, "open_interest": 200.0, "volume": 758.0, "delta": -0.2504, "gamma": 0.0272, "vega": 0.0286, "theta": -0.4822, "rho": -0.0033, "theo": 1.8606, "change": -6.7, "open": 9.77, "high": 9.77, "low": 1.8, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -78.3626, "prev_day_close": 8.55000019073486}, {"option": "CRWV260807C00080000", "bid": 7.85, "bid_size": 7.0, "ask": 8.0, "ask_size": 46.0, "iv": 1.265, "open_interest": 7252.0, "volume": 9398.0, "delta": 0.7222, "gamma": 0.0288, "vega": 0.0302, "theta": -0.5086, "rho": 0.0089, "theo": 8.0045, "change": 6.545, "open": 1.2, "high": 8.3, "low": 0.85, "tick": "no_change", "last_trade_price": 7.92, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 476.0, "prev_day_close": 1.375}, {"option": "CRWV260807P00080000", "bid": 2.11, "bid_size": 8.0, "ask": 2.16, "ask_size": 1.0, "iv": 1.2938, "open_interest": 949.0, "volume": 2834.0, "delta": -0.2796, "gamma": 0.0289, "vega": 0.0303, "theta": -0.5114, "rho": -0.0035, "theo": 2.1476, "change": -7.275, "open": 10.5, "high": 10.5, "low": 2.07, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -77.1883, "prev_day_close": 9.42500019073486}, {"option": "CRWV260807C00081000", "bid": 7.1, "bid_size": 96.0, "ask": 7.45, "ask_size": 100.0, "iv": 1.2687, "open_interest": 618.0, "volume": 1037.0, "delta": 0.6915, "gamma": 0.0304, "vega": 0.0317, "theta": -0.5347, "rho": 0.0085, "theo": 7.3244, "change": 6.155, "open": 0.9, "high": 7.35, "low": 0.82, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:54:54", "percent_change": 515.063, "prev_day_close": 1.19499999284744}, {"option": "CRWV260807P00081000", "bid": 2.43, "bid_size": 10.0, "ask": 2.54, "ask_size": 11.0, "iv": 1.2897, "open_interest": 464.0, "volume": 836.0, "delta": -0.3104, "gamma": 0.0305, "vega": 0.0318, "theta": -0.5377, "rho": -0.004, "theo": 2.468, "change": -7.725, "open": 7.75, "high": 7.75, "low": 2.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -75.5501, "prev_day_close": 10.2250003814697}, {"option": "CRWV260807C00082000", "bid": 6.5, "bid_size": 61.0, "ask": 6.7, "ask_size": 2.0, "iv": 1.2541, "open_interest": 766.0, "volume": 2992.0, "delta": 0.6595, "gamma": 0.0318, "vega": 0.0331, "theta": -0.5573, "rho": 0.0082, "theo": 6.6784, "change": 5.585, "open": 0.65, "high": 6.75, "low": 0.65, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 550.246, "prev_day_close": 1.01499998569489}, {"option": "CRWV260807P00082000", "bid": 2.74, "bid_size": 64.0, "ask": 2.9, "ask_size": 18.0, "iv": 1.2772, "open_interest": 528.0, "volume": 603.0, "delta": -0.3426, "gamma": 0.032, "vega": 0.0331, "theta": -0.5604, "rho": -0.0042, "theo": 2.8222, "change": -8.15, "open": 7.0, "high": 7.06, "low": 2.77, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -74.0909, "prev_day_close": 11.0}, {"option": "CRWV260807C00083000", "bid": 5.9, "bid_size": 57.0, "ask": 6.15, "ask_size": 43.0, "iv": 1.2595, "open_interest": 1008.0, "volume": 2852.0, "delta": 0.6262, "gamma": 0.033, "vega": 0.0341, "theta": -0.5756, "rho": 0.0078, "theo": 6.068, "change": 5.13, "open": 0.56, "high": 6.11, "low": 0.53, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 576.404, "prev_day_close": 0.890000015497208}, {"option": "CRWV260807P00083000", "bid": 3.15, "bid_size": 25.0, "ask": 3.3, "ask_size": 6.0, "iv": 1.283, "open_interest": 255.0, "volume": 815.0, "delta": -0.376, "gamma": 0.0332, "vega": 0.0342, "theta": -0.5789, "rho": -0.0047, "theo": 3.2127, "change": -8.61, "open": 6.1, "high": 6.45, "low": 3.2, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -72.6582, "prev_day_close": 11.8499999046326}, {"option": "CRWV260807C00084000", "bid": 5.35, "bid_size": 48.0, "ask": 5.55, "ask_size": 36.0, "iv": 1.2544, "open_interest": 760.0, "volume": 2085.0, "delta": 0.5922, "gamma": 0.034, "vega": 0.035, "theta": -0.5894, "rho": 0.0074, "theo": 5.4939, "change": 4.68, "open": 0.49, "high": 5.72, "low": 0.47, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 607.792, "prev_day_close": 0.770000010728836}, {"option": "CRWV260807P00084000", "bid": 3.6, "bid_size": 7.0, "ask": 3.75, "ask_size": 35.0, "iv": 1.2772, "open_interest": 191.0, "volume": 712.0, "delta": -0.4103, "gamma": 0.0341, "vega": 0.035, "theta": -0.5928, "rho": -0.0049, "theo": 3.6391, "change": -8.95, "open": 7.95, "high": 7.95, "low": 3.57, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -70.4724, "prev_day_close": 12.6999998092651}, {"option": "CRWV260807C00085000", "bid": 4.85, "bid_size": 65.0, "ask": 5.05, "ask_size": 110.0, "iv": 1.2535, "open_interest": 2790.0, "volume": 7781.0, "delta": 0.5575, "gamma": 0.0346, "vega": 0.0356, "theta": -0.5983, "rho": 0.007, "theo": 4.957, "change": 4.285, "open": 0.43, "high": 5.17, "low": 0.37, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 654.198, "prev_day_close": 0.655000001192093}, {"option": "CRWV260807P00085000", "bid": 4.15, "bid_size": 1.0, "ask": 4.2, "ask_size": 7.0, "iv": 1.2826, "open_interest": 748.0, "volume": 9856.0, "delta": -0.4452, "gamma": 0.0348, "vega": 0.0356, "theta": -0.6016, "rho": -0.0054, "theo": 4.1036, "change": -9.575, "open": 10.65, "high": 10.87, "low": 4.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -69.51, "prev_day_close": 13.7749996185303}, {"option": "CRWV260807C00086000", "bid": 4.35, "bid_size": 57.0, "ask": 4.5, "ask_size": 12.0, "iv": 1.2497, "open_interest": 1086.0, "volume": 2352.0, "delta": 0.5226, "gamma": 0.0351, "vega": 0.0359, "theta": -0.602, "rho": 0.0066, "theo": 4.4572, "change": 3.835, "open": 0.48, "high": 4.7, "low": 0.48, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 678.761, "prev_day_close": 0.564999997615814}, {"option": "CRWV260807P00086000", "bid": 4.55, "bid_size": 14.0, "ask": 4.75, "ask_size": 12.0, "iv": 1.2784, "open_interest": 44.0, "volume": 209.0, "delta": -0.4802, "gamma": 0.0352, "vega": 0.0358, "theta": -0.6054, "rho": -0.0056, "theo": 4.6046, "change": -9.875, "open": 13.12, "high": 13.12, "low": 4.5, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -67.9862, "prev_day_close": 14.5250000953674}, {"option": "CRWV260807C00087000", "bid": 3.9, "bid_size": 53.0, "ask": 4.05, "ask_size": 5.0, "iv": 1.2501, "open_interest": 780.0, "volume": 1616.0, "delta": 0.4877, "gamma": 0.0352, "vega": 0.0359, "theta": -0.6006, "rho": 0.0062, "theo": 3.9946, "change": 3.48, "open": 0.48, "high": 4.15, "low": 0.36, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 710.204, "prev_day_close": 0.489999994635582}, {"option": "CRWV260807P00087000", "bid": 5.15, "bid_size": 16.0, "ask": 5.3, "ask_size": 6.0, "iv": 1.2712, "open_interest": 122.0, "volume": 21.0, "delta": -0.5153, "gamma": 0.0354, "vega": 0.0359, "theta": -0.604, "rho": -0.0061, "theo": 5.1438, "change": -10.25, "open": 8.8, "high": 8.8, "low": 5.15, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -66.5584, "prev_day_close": 15.4000000953674}, {"option": "CRWV260807C00088000", "bid": 3.45, "bid_size": 161.0, "ask": 3.65, "ask_size": 31.0, "iv": 1.2478, "open_interest": 467.0, "volume": 2049.0, "delta": 0.4532, "gamma": 0.035, "vega": 0.0357, "theta": -0.5943, "rho": 0.0058, "theo": 3.5684, "change": 3.12, "open": 0.25, "high": 3.75, "low": 0.25, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:59:10", "percent_change": 725.581, "prev_day_close": 0.429999992251396}, {"option": "CRWV260807P00088000", "bid": 5.65, "bid_size": 9.0, "ask": 5.9, "ask_size": 22.0, "iv": 1.2688, "open_interest": 106.0, "volume": 24.0, "delta": -0.55, "gamma": 0.0352, "vega": 0.0356, "theta": -0.5977, "rho": -0.0062, "theo": 5.7187, "change": -10.5, "open": 9.35, "high": 10.35, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -64.4172, "prev_day_close": 16.2999997138977}, {"option": "CRWV260807C00089000", "bid": 3.1, "bid_size": 51.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.2431, "open_interest": 210.0, "volume": 1732.0, "delta": 0.4194, "gamma": 0.0346, "vega": 0.0352, "theta": -0.5833, "rho": 0.0054, "theo": 3.178, "change": 2.805, "open": 0.32, "high": 3.35, "low": 0.22, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 768.493, "prev_day_close": 0.364999994635582}, {"option": "CRWV260807P00089000", "bid": 6.2, "bid_size": 20.0, "ask": 6.55, "ask_size": 39.0, "iv": 1.2637, "open_interest": 55.0, "volume": 85.0, "delta": -0.584, "gamma": 0.0348, "vega": 0.0351, "theta": -0.5864, "rho": -0.0066, "theo": 6.3306, "change": -10.575, "open": 16.77, "high": 16.77, "low": 6.45, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:53:59", "percent_change": -61.5721, "prev_day_close": 17.1749992370605}, {"option": "CRWV260807C00090000", "bid": 2.77, "bid_size": 9.0, "ask": 2.87, "ask_size": 10.0, "iv": 1.2477, "open_interest": 2249.0, "volume": 7127.0, "delta": 0.3865, "gamma": 0.0339, "vega": 0.0344, "theta": -0.568, "rho": 0.005, "theo": 2.8218, "change": 2.5, "open": 0.2, "high": 3.02, "low": 0.18, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 781.25, "prev_day_close": 0.320000007748604}, {"option": "CRWV260807P00090000", "bid": 6.95, "bid_size": 7.0, "ask": 7.15, "ask_size": 28.0, "iv": 1.2713, "open_interest": 719.0, "volume": 249.0, "delta": -0.6171, "gamma": 0.0341, "vega": 0.0344, "theta": -0.5711, "rho": -0.0066, "theo": 6.9758, "change": -11.335, "open": 15.87, "high": 15.87, "low": 6.95, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -61.8554, "prev_day_close": 18.3249998092651}, {"option": "CRWV260807C00091000", "bid": 2.41, "bid_size": 143.0, "ask": 2.56, "ask_size": 10.0, "iv": 1.2448, "open_interest": 471.0, "volume": 1015.0, "delta": 0.3548, "gamma": 0.033, "vega": 0.0335, "theta": -0.549, "rho": 0.0046, "theo": 2.4989, "change": 2.23, "open": 0.22, "high": 2.61, "low": 0.2, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-03T15:58:57", "percent_change": 796.429, "prev_day_close": 0.280000001192093}, {"option": "CRWV260807P00091000", "bid": 7.5, "bid_size": 99.0, "ask": 7.85, "ask_size": 2.0, "iv": 1.2548, "open_interest": 556.0, "volume": 12.0, "delta": -0.649, "gamma": 0.0332, "vega": 0.0333, "theta": -0.5517, "rho": -0.007, "theo": 7.6557, "change": -9.375, "open": 12.9, "high": 12.9, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T12:58:31", "percent_change": -49.4071, "prev_day_close": 18.9750003814697}, {"option": "CRWV260807C00092000", "bid": 2.18, "bid_size": 1.0, "ask": 2.25, "ask_size": 8.0, "iv": 1.2497, "open_interest": 365.0, "volume": 1187.0, "delta": 0.3244, "gamma": 0.0319, "vega": 0.0324, "theta": -0.5268, "rho": 0.0042, "theo": 2.207, "change": 1.98, "open": 0.19, "high": 2.4, "low": 0.12, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 825.0, "prev_day_close": 0.239999994635582}, {"option": "CRWV260807P00092000", "bid": 8.3, "bid_size": 20.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.2594, "open_interest": 540.0, "volume": 133.0, "delta": -0.6796, "gamma": 0.0321, "vega": 0.0322, "theta": -0.5293, "rho": -0.0075, "theo": 8.3656, "change": -11.575, "open": 21.75, "high": 21.75, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T15:54:15", "percent_change": -57.2312, "prev_day_close": 20.2250003814697}, {"option": "CRWV260807C00093000", "bid": 1.9, "bid_size": 9.0, "ask": 2.01, "ask_size": 7.0, "iv": 1.2524, "open_interest": 414.0, "volume": 1054.0, "delta": 0.2955, "gamma": 0.0306, "vega": 0.0311, "theta": -0.502, "rho": 0.0038, "theo": 1.9448, "change": 1.825, "open": 0.2, "high": 2.07, "low": 0.2, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:56:07", "percent_change": 890.244, "prev_day_close": 0.204999998211861}, {"option": "CRWV260807P00093000", "bid": 8.95, "bid_size": 21.0, "ask": 9.3, "ask_size": 12.0, "iv": 1.2552, "open_interest": 860.0, "volume": 13.0, "delta": -0.7086, "gamma": 0.0308, "vega": 0.0308, "theta": -0.5041, "rho": -0.0074, "theo": 9.1064, "change": -11.7, "open": 18.98, "high": 18.98, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-08-03T15:31:18", "percent_change": -55.8473, "prev_day_close": 20.9499998092651}, {"option": "CRWV260807C00094000", "bid": 1.67, "bid_size": 11.0, "ask": 1.81, "ask_size": 55.0, "iv": 1.2602, "open_interest": 376.0, "volume": 705.0, "delta": 0.2683, "gamma": 0.0292, "vega": 0.0296, "theta": -0.4753, "rho": 0.0035, "theo": 1.7099, "change": 1.535, "open": 0.1, "high": 1.81, "low": 0.1, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 829.73, "prev_day_close": 0.184999994933605}, {"option": "CRWV260807P00094000", "bid": 9.7, "bid_size": 15.0, "ask": 10.05, "ask_size": 5.0, "iv": 1.2504, "open_interest": 22.0, "volume": 1.0, "delta": -0.736, "gamma": 0.0293, "vega": 0.0294, "theta": -0.4772, "rho": -0.0076, "theo": 9.8738, "change": -10.45, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T14:34:48", "percent_change": -47.7169, "prev_day_close": 21.8999996185303}, {"option": "CRWV260807C00095000", "bid": 1.48, "bid_size": 28.0, "ask": 1.54, "ask_size": 6.0, "iv": 1.2583, "open_interest": 1341.0, "volume": 3353.0, "delta": 0.2428, "gamma": 0.0277, "vega": 0.0281, "theta": -0.4473, "rho": 0.0032, "theo": 1.5006, "change": 1.34, "open": 0.1, "high": 1.62, "low": 0.08, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 837.5, "prev_day_close": 0.160000003874302}, {"option": "CRWV260807P00095000", "bid": 10.5, "bid_size": 35.0, "ask": 10.95, "ask_size": 41.0, "iv": 1.2721, "open_interest": 97.0, "volume": 86.0, "delta": -0.7616, "gamma": 0.0278, "vega": 0.0278, "theta": -0.4487, "rho": -0.0074, "theo": 10.6674, "change": -12.055, "open": 21.95, "high": 21.95, "low": 10.5, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-08-03T15:47:02", "percent_change": -52.5845, "prev_day_close": 22.9250001907349}, {"option": "CRWV260807C00096000", "bid": 1.27, "bid_size": 12.0, "ask": 1.38, "ask_size": 17.0, "iv": 1.2572, "open_interest": 221.0, "volume": 1101.0, "delta": 0.2191, "gamma": 0.0261, "vega": 0.0266, "theta": -0.4186, "rho": 0.0028, "theo": 1.3145, "change": 1.175, "open": 0.08, "high": 1.43, "low": 0.08, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 810.345, "prev_day_close": 0.144999995827675}, {"option": "CRWV260807P00096000", "bid": 11.35, "bid_size": 7.0, "ask": 11.75, "ask_size": 38.0, "iv": 1.2782, "open_interest": 171.0, "volume": 3.0, "delta": -0.7854, "gamma": 0.0262, "vega": 0.0263, "theta": -0.4196, "rho": -0.0076, "theo": 11.4842, "change": -12.21, "open": 17.3, "high": 17.3, "low": 11.74, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-08-03T15:08:56", "percent_change": -50.9812, "prev_day_close": 23.9499998092651}, {"option": "CRWV260807C00097000", "bid": 1.12, "bid_size": 62.0, "ask": 1.22, "ask_size": 14.0, "iv": 1.2636, "open_interest": 115.0, "volume": 581.0, "delta": 0.1972, "gamma": 0.0244, "vega": 0.0249, "theta": -0.3896, "rho": 0.0026, "theo": 1.1498, "change": 1.03, "open": 0.3, "high": 1.23, "low": 0.3, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 792.308, "prev_day_close": 0.130000002682209}, {"option": "CRWV260807P00097000", "bid": 11.05, "bid_size": 124.0, "ask": 12.65, "ask_size": 46.0, "iv": 1.0441, "open_interest": 29.0, "volume": 12.0, "delta": -0.8075, "gamma": 0.0246, "vega": 0.0245, "theta": -0.3902, "rho": -0.0075, "theo": 12.3221, "change": -7.35, "open": 17.53, "high": 17.78, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T10:29:49", "percent_change": -29.5775, "prev_day_close": 24.8500003814697}, {"option": "CRWV260807C00098000", "bid": 0.97, "bid_size": 53.0, "ask": 1.07, "ask_size": 78.0, "iv": 1.2649, "open_interest": 213.0, "volume": 588.0, "delta": 0.177, "gamma": 0.0228, "vega": 0.0233, "theta": -0.3608, "rho": 0.0023, "theo": 1.0044, "change": 0.94, "open": 0.15, "high": 1.09, "low": 0.15, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 854.545, "prev_day_close": 0.109999999403954}, {"option": "CRWV260807P00098000", "bid": 12.95, "bid_size": 35.0, "ask": 14.45, "ask_size": 141.0, "iv": 1.4696, "open_interest": 24.0, "volume": 1.0, "delta": -0.8278, "gamma": 0.0229, "vega": 0.0229, "theta": -0.3611, "rho": -0.0075, "theo": 13.18, "change": -11.96, "open": 13.94, "high": 13.94, "low": 13.94, "tick": "down", "last_trade_price": 13.94, "last_trade_time": "2026-08-03T15:02:19", "percent_change": -46.1776, "prev_day_close": 25.8999996185303}, {"option": "CRWV260807C00099000", "bid": 0.85, "bid_size": 22.0, "ask": 0.91, "ask_size": 9.0, "iv": 1.263, "open_interest": 542.0, "volume": 743.0, "delta": 0.1585, "gamma": 0.0212, "vega": 0.0217, "theta": -0.3327, "rho": 0.0021, "theo": 0.8764, "change": 0.775, "open": 0.15, "high": 0.93, "low": 0.03, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 815.789, "prev_day_close": 0.0949999988079071}, {"option": "CRWV260807P00099000", "bid": 12.55, "bid_size": 199.0, "ask": 14.3, "ask_size": 49.0, "iv": 0.8742, "open_interest": 11.0, "volume": 1.0, "delta": -0.8464, "gamma": 0.0213, "vega": 0.0214, "theta": -0.3327, "rho": -0.0073, "theo": 14.0544, "change": -6.725, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-03T10:05:01", "percent_change": -24.7926, "prev_day_close": 27.125}, {"option": "CRWV260807C00100000", "bid": 0.74, "bid_size": 193.0, "ask": 0.8, "ask_size": 38.0, "iv": 1.2727, "open_interest": 3526.0, "volume": 6786.0, "delta": 0.1416, "gamma": 0.0196, "vega": 0.0201, "theta": -0.3054, "rho": 0.0018, "theo": 0.7641, "change": 0.67, "open": 0.05, "high": 0.84, "low": 0.04, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 744.444, "prev_day_close": 0.0899999998509884}, {"option": "CRWV260807P00100000", "bid": 14.15, "bid_size": 175.0, "ask": 15.75, "ask_size": 163.0, "iv": 1.267, "open_interest": 65.0, "volume": 58.0, "delta": -0.8632, "gamma": 0.0197, "vega": 0.0196, "theta": -0.3052, "rho": -0.0074, "theo": 14.9456, "change": -11.35, "open": 19.65, "high": 19.65, "low": 16.6, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T14:30:56", "percent_change": -40.6082, "prev_day_close": 27.9499998092651}, {"option": "CRWV260807C00101000", "bid": 0.63, "bid_size": 13.0, "ask": 0.7, "ask_size": 21.0, "iv": 1.2682, "open_interest": 519.0, "volume": 543.0, "delta": 0.1264, "gamma": 0.0181, "vega": 0.0186, "theta": -0.2794, "rho": 0.0016, "theo": 0.6657, "change": 0.605, "open": 0.04, "high": 0.7, "low": 0.03, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:56:58", "percent_change": 806.667, "prev_day_close": 0.0750000011175871}, {"option": "CRWV260807P00101000", "bid": 15.0, "bid_size": 55.0, "ask": 17.55, "ask_size": 60.0, "iv": 1.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0181, "vega": 0.0181, "theta": -0.2789, "rho": -0.0074, "theo": 15.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.04, "last_trade_time": "2026-07-29T15:21:42", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "CRWV260807C00102000", "bid": 0.55, "bid_size": 9.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.27, "open_interest": 149.0, "volume": 263.0, "delta": 0.1126, "gamma": 0.0166, "vega": 0.0171, "theta": -0.2546, "rho": 0.0015, "theo": 0.5796, "change": 0.51, "open": 0.32, "high": 0.6, "low": 0.15, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 728.571, "prev_day_close": 0.0700000021606684}, {"option": "CRWV260807P00102000", "bid": 15.05, "bid_size": 139.0, "ask": 18.6, "ask_size": 176.0, "iv": 1.3072, "open_interest": 0.0, "volume": 50.0, "delta": -0.8924, "gamma": 0.0167, "vega": 0.0165, "theta": -0.2539, "rho": -0.0072, "theo": 16.7671, "change": -11.125, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T12:17:51", "percent_change": -36.9295, "prev_day_close": 30.125}, {"option": "CRWV260807C00103000", "bid": 0.46, "bid_size": 52.0, "ask": 0.53, "ask_size": 18.0, "iv": 1.271, "open_interest": 101.0, "volume": 358.0, "delta": 0.1001, "gamma": 0.0152, "vega": 0.0157, "theta": -0.2314, "rho": 0.0013, "theo": 0.5045, "change": 0.43, "open": 0.19, "high": 0.56, "low": 0.16, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 614.286, "prev_day_close": 0.0700000021606684}, {"option": "CRWV260807P00103000", "bid": 15.85, "bid_size": 7.0, "ask": 19.55, "ask_size": 7.0, "iv": 1.2802, "open_interest": 0.0, "volume": 8.0, "delta": -0.9049, "gamma": 0.0152, "vega": 0.0151, "theta": -0.2305, "rho": -0.0068, "theo": 17.6954, "change": -11.63, "open": 19.2, "high": 19.37, "low": 19.2, "tick": "no_change", "last_trade_price": 19.37, "last_trade_time": "2026-08-03T14:43:38", "percent_change": -37.5161, "prev_day_close": 31.0}, {"option": "CRWV260807C00104000", "bid": 0.39, "bid_size": 24.0, "ask": 0.47, "ask_size": 6.0, "iv": 1.2755, "open_interest": 63.0, "volume": 258.0, "delta": 0.0889, "gamma": 0.0139, "vega": 0.0144, "theta": -0.2097, "rho": 0.0012, "theo": 0.4391, "change": 0.41, "open": 0.07, "high": 0.5, "low": 0.07, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 683.333, "prev_day_close": 0.0600000014528632}, {"option": "CRWV260807P00104000", "bid": 17.5, "bid_size": 5.0, "ask": 20.45, "ask_size": 4.0, "iv": 1.4953, "open_interest": 1.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0139, "vega": 0.0139, "theta": -0.2086, "rho": -0.007, "theo": 18.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.43, "last_trade_time": "2026-07-28T11:28:14", "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "CRWV260807C00105000", "bid": 0.35, "bid_size": 45.0, "ask": 0.4, "ask_size": 74.0, "iv": 1.2852, "open_interest": 998.0, "volume": 2444.0, "delta": 0.0789, "gamma": 0.0126, "vega": 0.0132, "theta": -0.1896, "rho": 0.001, "theo": 0.3821, "change": 0.325, "open": 0.05, "high": 0.41, "low": 0.05, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:56:35", "percent_change": 722.222, "prev_day_close": 0.0449999999254942}, {"option": "CRWV260807P00105000", "bid": 18.1, "bid_size": 7.0, "ask": 21.4, "ask_size": 7.0, "iv": 1.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0127, "vega": 0.0124, "theta": -0.1883, "rho": -0.0064, "theo": 19.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-07-29T13:31:35", "percent_change": 0.0, "prev_day_close": 32.9750003814697}, {"option": "CRWV260807C00106000", "bid": 0.3, "bid_size": 84.0, "ask": 0.35, "ask_size": 39.0, "iv": 1.2898, "open_interest": 102.0, "volume": 107.0, "delta": 0.07, "gamma": 0.0115, "vega": 0.012, "theta": -0.171, "rho": 0.0009, "theo": 0.3326, "change": 0.265, "open": 0.02, "high": 0.35, "low": 0.02, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:48:42", "percent_change": 481.818, "prev_day_close": 0.0549999997019768}, {"option": "CRWV260807P00106000", "bid": 19.95, "bid_size": 11.0, "ask": 21.8, "ask_size": 32.0, "iv": 1.5383, "open_interest": 0.0, "volume": 30.0, "delta": -0.9351, "gamma": 0.0115, "vega": 0.0112, "theta": -0.1693, "rho": -0.0063, "theo": 20.5325, "change": -13.45, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-08-03T15:42:39", "percent_change": -39.4428, "prev_day_close": 34.1000003814697}, {"option": "CRWV260807C00107000", "bid": 0.26, "bid_size": 47.0, "ask": 0.28, "ask_size": 16.0, "iv": 1.2886, "open_interest": 98.0, "volume": 192.0, "delta": 0.062, "gamma": 0.0104, "vega": 0.0109, "theta": -0.1539, "rho": 0.0008, "theo": 0.2895, "change": 0.24, "open": 0.08, "high": 0.29, "low": 0.08, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 800.0, "prev_day_close": 0.0299999993294477}, {"option": "CRWV260807P00107000", "bid": 20.1, "bid_size": 2.0, "ask": 23.55, "ask_size": 2.0, "iv": 1.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0105, "vega": 0.0103, "theta": -0.152, "rho": -0.0061, "theo": 21.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.52, "last_trade_time": "2026-07-27T13:45:14", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "CRWV260807C00108000", "bid": 0.21, "bid_size": 27.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.28, "open_interest": 108.0, "volume": 190.0, "delta": 0.055, "gamma": 0.0094, "vega": 0.0099, "theta": -0.1383, "rho": 0.0007, "theo": 0.2522, "change": 0.215, "open": 0.07, "high": 0.25, "low": 0.05, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 614.286, "prev_day_close": 0.0350000001490116}, {"option": "CRWV260807P00108000", "bid": 21.85, "bid_size": 5.0, "ask": 24.25, "ask_size": 2.0, "iv": 1.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0095, "vega": 0.0091, "theta": -0.1362, "rho": -0.0058, "theo": 22.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.02, "last_trade_time": "2026-07-28T11:40:44", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "CRWV260807C00109000", "bid": 0.19, "bid_size": 2.0, "ask": 0.24, "ask_size": 33.0, "iv": 1.3036, "open_interest": 76.0, "volume": 39.0, "delta": 0.0487, "gamma": 0.0085, "vega": 0.009, "theta": -0.1242, "rho": 0.0006, "theo": 0.2197, "change": 0.17, "open": 0.13, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:48:12", "percent_change": 566.667, "prev_day_close": 0.0299999993294477}, {"option": "CRWV260807P00109000", "bid": 22.7, "bid_size": 5.0, "ask": 25.5, "ask_size": 7.0, "iv": 1.8142, "open_interest": 1.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0086, "vega": 0.0081, "theta": -0.1214, "rho": -0.0054, "theo": 23.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-07-30T11:27:19", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "CRWV260807C00110000", "bid": 0.16, "bid_size": 55.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.2872, "open_interest": 1036.0, "volume": 2337.0, "delta": 0.0431, "gamma": 0.0077, "vega": 0.0082, "theta": -0.1113, "rho": 0.0006, "theo": 0.1915, "change": 0.14, "open": 0.03, "high": 0.2, "low": 0.02, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 466.667, "prev_day_close": 0.0299999993294477}, {"option": "CRWV260807P00110000", "bid": 22.7, "bid_size": 5.0, "ask": 26.5, "ask_size": 26.0, "iv": 1.5238, "open_interest": 0.0, "volume": 2.0, "delta": -0.9623, "gamma": 0.0078, "vega": 0.0074, "theta": -0.1083, "rho": -0.0055, "theo": 24.4032, "change": -8.075, "open": 30.74, "high": 30.74, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T10:42:50", "percent_change": -21.2081, "prev_day_close": 38.0750007629394}, {"option": "CRWV260807C00111000", "bid": 0.01, "bid_size": 178.0, "ask": 0.34, "ask_size": 335.0, "iv": 1.3316, "open_interest": 53.0, "volume": 262.0, "delta": 0.0382, "gamma": 0.0069, "vega": 0.0074, "theta": -0.0997, "rho": 0.0005, "theo": 0.1671, "change": 0.11, "open": 0.19, "high": 0.19, "low": 0.04, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:36:13", "percent_change": 366.667, "prev_day_close": 0.0300000002607703}, {"option": "CRWV260807P00111000", "bid": 24.0, "bid_size": 5.0, "ask": 27.15, "ask_size": 5.0, "iv": 1.5433, "open_interest": 0.0, "volume": 1.0, "delta": -0.9673, "gamma": 0.0071, "vega": 0.0065, "theta": -0.0965, "rho": -0.0049, "theo": 25.3817, "change": -7.325, "open": 31.65, "high": 31.65, "low": 31.65, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2026-08-03T10:06:32", "percent_change": -18.7941, "prev_day_close": 38.9750003814697}, {"option": "CRWV260807C00112000", "bid": 0.11, "bid_size": 15.0, "ask": 0.16, "ask_size": 17.0, "iv": 1.3103, "open_interest": 189.0, "volume": 44.0, "delta": 0.0338, "gamma": 0.0062, "vega": 0.0067, "theta": -0.0892, "rho": 0.0004, "theo": 0.1459, "change": 0.09, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:08:56", "percent_change": 300.0, "prev_day_close": 0.0299999993294477}, {"option": "CRWV260807P00112000", "bid": 24.9, "bid_size": 5.0, "ask": 28.15, "ask_size": 7.0, "iv": 1.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0064, "vega": 0.0057, "theta": -0.0852, "rho": -0.0042, "theo": 26.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.23, "last_trade_time": "2026-07-20T15:15:43", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "CRWV260807C00113000", "bid": 0.08, "bid_size": 14.0, "ask": 0.18, "ask_size": 41.0, "iv": 1.3378, "open_interest": 67.0, "volume": 29.0, "delta": 0.0299, "gamma": 0.0056, "vega": 0.0061, "theta": -0.0797, "rho": 0.0004, "theo": 0.1275, "change": 0.055, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T14:59:26", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "CRWV260807P00113000", "bid": 25.6, "bid_size": 5.0, "ask": 29.15, "ask_size": 4.0, "iv": 1.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0058, "vega": 0.005, "theta": -0.0759, "rho": -0.0042, "theo": 27.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.87, "last_trade_time": "2026-07-20T15:57:35", "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "CRWV260807C00114000", "bid": 0.06, "bid_size": 27.0, "ask": 0.18, "ask_size": 80.0, "iv": 1.3556, "open_interest": 263.0, "volume": 864.0, "delta": 0.0265, "gamma": 0.005, "vega": 0.0055, "theta": -0.0713, "rho": 0.0003, "theo": 0.1115, "change": 0.02, "open": 0.02, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:48:59", "percent_change": 33.3333, "prev_day_close": 0.0599999986588955}, {"option": "CRWV260807P00114000", "bid": 27.6, "bid_size": 5.0, "ask": 30.1, "ask_size": 7.0, "iv": 1.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0052, "vega": 0.0044, "theta": -0.0677, "rho": -0.0042, "theo": 28.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "CRWV260807C00115000", "bid": 0.06, "bid_size": 11.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.2838, "open_interest": 757.0, "volume": 174.0, "delta": 0.0235, "gamma": 0.0045, "vega": 0.0049, "theta": -0.0637, "rho": 0.0003, "theo": 0.0976, "change": 0.055, "open": 0.02, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:42:53", "percent_change": 366.667, "prev_day_close": 0.0149999996647239}, {"option": "CRWV260807P00115000", "bid": 27.9, "bid_size": 5.0, "ask": 31.1, "ask_size": 2.0, "iv": 1.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0047, "vega": 0.0039, "theta": -0.0599, "rho": -0.0037, "theo": 29.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.95, "last_trade_time": "2026-07-29T09:57:17", "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "CRWV260807C00120000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.34, "open_interest": 996.0, "volume": 212.0, "delta": 0.0129, "gamma": 0.0027, "vega": 0.003, "theta": -0.0362, "rho": 0.0002, "theo": 0.0509, "change": 0.015, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "CRWV260807P00120000", "bid": 32.75, "bid_size": 8.0, "ask": 35.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0025, "vega": 0.0015, "theta": -0.036, "rho": -0.0015, "theo": 34.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-07-31T14:09:45", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "CRWV260807C00125000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 5.0, "iv": 1.369, "open_interest": 1061.0, "volume": 146.0, "delta": 0.0072, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0207, "rho": 0.0001, "theo": 0.0273, "change": -0.055, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:42:17", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "CRWV260807P00125000", "bid": 37.45, "bid_size": 4.0, "ask": 41.5, "ask_size": 1.0, "iv": 2.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0269, "rho": -0.0006, "theo": 39.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.59, "last_trade_time": "2026-07-10T09:58:43", "percent_change": 0.0, "prev_day_close": 52.9750003814697}, {"option": "CRWV260807C00130000", "bid": 0.01, "bid_size": 6.0, "ask": 0.02, "ask_size": 15.0, "iv": 1.4507, "open_interest": 228.0, "volume": 37.0, "delta": 0.0042, "gamma": 0.0009, "vega": 0.0011, "theta": -0.012, "rho": 0.0, "theo": 0.0151, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:41", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CRWV260807P00130000", "bid": 43.35, "bid_size": 5.0, "ask": 44.75, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0242, "rho": -0.0002, "theo": 44.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.45, "last_trade_time": "2026-07-16T12:44:11", "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "CRWV260807C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 586.0, "iv": 2.2364, "open_interest": 125.0, "volume": 35.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0071, "rho": 0.0, "theo": 0.0086, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:44:31", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "CRWV260807P00135000", "bid": 48.35, "bid_size": 5.0, "ask": 51.25, "ask_size": 5.0, "iv": 2.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 49.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.08, "last_trade_time": "2026-07-31T14:36:47", "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "CRWV260807C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.6769, "open_interest": 477.0, "volume": 4.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.005, "change": -0.04, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:26:17", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "CRWV260807P00140000", "bid": 53.55, "bid_size": 7.0, "ask": 56.05, "ask_size": 7.0, "iv": 2.7823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 54.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "CRWV260807C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.7826, "open_interest": 54.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": -0.12, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:13:08", "percent_change": -80.0, "prev_day_close": 0.150000005960464}, {"option": "CRWV260807P00145000", "bid": 57.8, "bid_size": 5.0, "ask": 61.05, "ask_size": 5.0, "iv": 2.4528, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 59.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "CRWV260807C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.7135, "open_interest": 183.0, "volume": 2.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": -0.245, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:33:56", "percent_change": -96.0784, "prev_day_close": 0.254999995231628}, {"option": "CRWV260807P00150000", "bid": 63.25, "bid_size": 5.0, "ask": 66.05, "ask_size": 4.0, "iv": 2.9151, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 64.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9749984741211}, {"option": "CRWV260807C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.9104, "open_interest": 104.0, "volume": 25.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "CRWV260807P00155000", "bid": 68.05, "bid_size": 7.0, "ask": 71.05, "ask_size": 4.0, "iv": 2.9166, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 69.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9749984741211}, {"option": "CRWV260814C00037500", "bid": 46.55, "bid_size": 5.0, "ask": 49.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0002, "rho": 0.0133, "theo": 48.366, "change": 13.29, "open": 47.89, "high": 47.89, "low": 47.89, "tick": "up", "last_trade_price": 47.89, "last_trade_time": "2026-08-03T15:30:16", "percent_change": 38.4104, "prev_day_close": 34.6000003814697}, {"option": "CRWV260814P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 169.0, "iv": 1.7408, "open_interest": 172.0, "volume": 112.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0057, "rho": -0.0001, "theo": 0.0142, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:50:37", "percent_change": -57.1429, "prev_day_close": 0.0700000021606684}, {"option": "CRWV260814C00039500", "bid": 44.55, "bid_size": 5.0, "ask": 47.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0029, "rho": 0.014, "theo": 46.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6750011444092}, {"option": "CRWV260814P00039500", "bid": 0.01, "bid_size": 5.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.7603, "open_interest": 8.0, "volume": 18.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0082, "rho": -0.0001, "theo": 0.0217, "change": -0.02, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:21:11", "percent_change": -22.2222, "prev_day_close": 0.0899999979883432}, {"option": "CRWV260814C00040000", "bid": 44.05, "bid_size": 5.0, "ask": 47.9, "ask_size": 5.0, "iv": 2.0614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0037, "rho": 0.0141, "theo": 45.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "CRWV260814P00040000", "bid": 0.01, "bid_size": 21.0, "ask": 0.08, "ask_size": 54.0, "iv": 1.8158, "open_interest": 264.0, "volume": 229.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0089, "rho": -0.0001, "theo": 0.0241, "change": -0.03, "open": 0.08, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:18:36", "percent_change": -37.5, "prev_day_close": 0.0799999972805381}, {"option": "CRWV260814C00040500", "bid": 43.55, "bid_size": 7.0, "ask": 47.4, "ask_size": 7.0, "iv": 2.0289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0046, "rho": 0.0143, "theo": 45.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6750011444092}, {"option": "CRWV260814P00040500", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.737, "open_interest": 5.0, "volume": 4.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0097, "rho": -0.0001, "theo": 0.0266, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:19:51", "percent_change": -15.7895, "prev_day_close": 0.0950000006705522}, {"option": "CRWV260814C00041000", "bid": 43.05, "bid_size": 5.0, "ask": 46.9, "ask_size": 5.0, "iv": 1.9967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0055, "rho": 0.0144, "theo": 44.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1750011444092}, {"option": "CRWV260814P00041000", "bid": 0.02, "bid_size": 1.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.7371, "open_interest": 1.0, "volume": 16.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0106, "rho": -0.0001, "theo": 0.0294, "change": -0.035, "open": 0.24, "high": 0.24, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:22:15", "percent_change": -30.4348, "prev_day_close": 0.115000002086163}, {"option": "CRWV260814C00041500", "bid": 42.55, "bid_size": 7.0, "ask": 46.4, "ask_size": 7.0, "iv": 1.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0065, "rho": 0.0146, "theo": 44.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "CRWV260814P00041500", "bid": 0.02, "bid_size": 23.0, "ask": 0.11, "ask_size": 113.0, "iv": 1.8149, "open_interest": 14.0, "volume": 9.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0115, "rho": -0.0001, "theo": 0.0325, "change": -0.09, "open": 0.07, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:57:04", "percent_change": -45.0, "prev_day_close": 0.200000006705523}, {"option": "CRWV260814C00042000", "bid": 42.05, "bid_size": 5.0, "ask": 45.9, "ask_size": 5.0, "iv": 1.9336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0076, "rho": 0.0148, "theo": 43.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "CRWV260814P00042000", "bid": 0.02, "bid_size": 4.0, "ask": 0.17, "ask_size": 217.0, "iv": 1.8795, "open_interest": 2.0, "volume": 15.0, "delta": -0.0045, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0125, "rho": -0.0001, "theo": 0.0359, "change": -0.06, "open": 0.05, "high": 0.17, "low": 0.05, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:57:46", "percent_change": -26.087, "prev_day_close": 0.23000000230968}, {"option": "CRWV260814C00042500", "bid": 41.55, "bid_size": 5.0, "ask": 45.4, "ask_size": 5.0, "iv": 1.9027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0087, "rho": 0.0149, "theo": 43.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CRWV260814P00042500", "bid": 0.03, "bid_size": 2.0, "ask": 0.2, "ask_size": 282.0, "iv": 1.9014, "open_interest": 19.0, "volume": 3.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0136, "rho": -0.0001, "theo": 0.0395, "change": -0.19, "open": 0.1, "high": 0.28, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:20:46", "percent_change": -65.5172, "prev_day_close": 0.290000002831221}, {"option": "CRWV260814C00043000", "bid": 41.05, "bid_size": 7.0, "ask": 44.9, "ask_size": 7.0, "iv": 1.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0099, "rho": 0.0151, "theo": 42.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CRWV260814P00043000", "bid": 0.03, "bid_size": 74.0, "ask": 0.1, "ask_size": 70.0, "iv": 1.7333, "open_interest": 2.0, "volume": 15.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0148, "rho": -0.0002, "theo": 0.0435, "change": -0.12, "open": 0.24, "high": 0.24, "low": 0.07, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:54:47", "percent_change": -52.1739, "prev_day_close": 0.230000004172325}, {"option": "CRWV260814C00043500", "bid": 40.6, "bid_size": 5.0, "ask": 44.4, "ask_size": 5.0, "iv": 1.8961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0112, "rho": 0.0153, "theo": 42.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "CRWV260814P00043500", "bid": 0.03, "bid_size": 32.0, "ask": 0.21, "ask_size": 295.0, "iv": 1.8555, "open_interest": 5.0, "volume": 10.0, "delta": -0.0058, "gamma": 0.0007, "vega": 0.0024, "theta": -0.016, "rho": -0.0002, "theo": 0.0478, "change": -0.375, "open": 0.21, "high": 0.21, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T11:25:54", "percent_change": -80.6452, "prev_day_close": 0.465000007301569}, {"option": "CRWV260814C00044000", "bid": 40.1, "bid_size": 5.0, "ask": 43.9, "ask_size": 5.0, "iv": 1.8658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0125, "rho": 0.0154, "theo": 41.9143, "change": 0.0, "open": 0.0, "high": 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}, {"option": "CRWV260814P00044000", "bid": 0.04, "bid_size": 2.0, "ask": 0.21, "ask_size": 246.0, "iv": 1.8382, "open_interest": 1.0, "volume": 28.0, "delta": -0.0064, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0173, "rho": -0.0002, "theo": 0.0525, "change": -0.145, "open": 0.28, "high": 0.28, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:22:32", "percent_change": -64.4444, "prev_day_close": 0.224999994039536}, {"option": "CRWV260814C00044500", "bid": 39.55, "bid_size": 6.0, "ask": 43.4, "ask_size": 5.0, "iv": 1.7825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0008, "vega": 0.0028, "theta": -0.014, "rho": 0.0156, "theo": 41.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "CRWV260814P00044500", "bid": 0.04, "bid_size": 20.0, "ask": 0.58, "ask_size": 311.0, "iv": 2.0976, "open_interest": 0.0, "volume": 8.0, "delta": -0.007, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0186, "rho": -0.0002, "theo": 0.0576, "change": -0.19, "open": 0.14, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T11:23:29", "percent_change": -67.8571, "prev_day_close": 0.280000001192093}, {"option": "CRWV260814C00045000", "bid": 39.25, "bid_size": 5.0, "ask": 42.95, "ask_size": 5.0, "iv": 1.9711, "open_interest": 17.0, "volume": 2.0, "delta": 0.993, "gamma": 0.0009, "vega": 0.0031, "theta": -0.0155, "rho": 0.0157, "theo": 40.9265, "change": 11.3, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T12:32:49", "percent_change": 40.942, "prev_day_close": 27.6000003814697}, {"option": "CRWV260814P00045000", "bid": 0.05, "bid_size": 17.0, "ask": 0.23, "ask_size": 327.0, "iv": 1.8126, "open_interest": 375.0, "volume": 367.0, "delta": -0.0076, "gamma": 0.0009, "vega": 0.0031, "theta": -0.0201, "rho": -0.0002, "theo": 0.0632, "change": -0.16, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:53:41", "percent_change": -66.6667, "prev_day_close": 0.240000002086163}, {"option": "CRWV260814C00045500", "bid": 38.6, "bid_size": 5.0, "ask": 42.45, "ask_size": 5.0, "iv": 1.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0171, "rho": 0.0159, "theo": 40.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "CRWV260814P00045500", "bid": 0.05, "bid_size": 16.0, "ask": 0.23, "ask_size": 262.0, "iv": 1.7846, "open_interest": 1.0, "volume": 11.0, "delta": -0.0083, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0217, "rho": -0.0002, "theo": 0.0692, "change": -0.165, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:16:27", "percent_change": -64.7059, "prev_day_close": 0.25500001013279}, {"option": "CRWV260814C00046000", "bid": 38.1, "bid_size": 5.0, "ask": 41.95, "ask_size": 5.0, "iv": 1.7938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.001, "vega": 0.0036, "theta": -0.0188, "rho": 0.016, "theo": 39.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "CRWV260814P00046000", "bid": 0.06, "bid_size": 3.0, "ask": 0.24, "ask_size": 190.0, "iv": 1.7756, "open_interest": 6.0, "volume": 8.0, "delta": -0.009, "gamma": 0.001, "vega": 0.0036, "theta": -0.0233, "rho": -0.0003, "theo": 0.0757, "change": -0.045, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:10:46", "percent_change": -14.7541, "prev_day_close": 0.304999999701977}, {"option": "CRWV260814C00046500", "bid": 37.55, "bid_size": 5.0, "ask": 41.45, "ask_size": 5.0, "iv": 1.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0011, "vega": 0.0038, "theta": -0.0206, "rho": 0.0162, "theo": 39.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "CRWV260814P00046500", "bid": 0.06, "bid_size": 23.0, "ask": 0.24, "ask_size": 263.0, "iv": 1.748, "open_interest": 3.0, "volume": 28.0, "delta": -0.0098, "gamma": 0.0011, "vega": 0.0038, "theta": -0.0251, "rho": -0.0003, "theo": 0.0827, "change": -0.215, "open": 0.35, "high": 0.35, "low": 0.12, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:13:14", "percent_change": -55.8442, "prev_day_close": 0.384999990463257}, {"option": "CRWV260814C00047000", "bid": 37.1, "bid_size": 6.0, "ask": 40.95, "ask_size": 6.0, "iv": 1.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0012, "vega": 0.0041, "theta": -0.0225, "rho": 0.0164, "theo": 38.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "CRWV260814P00047000", "bid": 0.06, "bid_size": 19.0, "ask": 0.26, "ask_size": 117.0, "iv": 1.7466, "open_interest": 6.0, "volume": 2.0, "delta": -0.0106, "gamma": 0.0012, "vega": 0.0041, "theta": -0.0269, "rho": -0.0003, "theo": 0.0903, "change": -0.405, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T10:11:16", "percent_change": -59.1241, "prev_day_close": 0.685000007040799}, {"option": "CRWV260814C00047500", "bid": 36.65, "bid_size": 5.0, "ask": 39.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0245, "rho": 0.0165, "theo": 38.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "CRWV260814P00047500", "bid": 0.07, "bid_size": 70.0, "ask": 0.26, "ask_size": 319.0, "iv": 1.7192, "open_interest": 294.0, "volume": 25.0, "delta": -0.0115, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0289, "rho": -0.0004, "theo": 0.0985, "change": -0.215, "open": 0.61, "high": 0.61, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T11:11:56", "percent_change": -60.5634, "prev_day_close": 0.355000004172325}, {"option": "CRWV260814C00048000", "bid": 36.1, "bid_size": 5.0, "ask": 40.0, "ask_size": 19.0, "iv": 1.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0014, "vega": 0.0048, "theta": -0.0266, "rho": 0.0167, "theo": 37.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "CRWV260814P00048000", "bid": 0.08, "bid_size": 15.0, "ask": 0.27, "ask_size": 261.0, "iv": 1.708, "open_interest": 4.0, "volume": 9.0, "delta": -0.0124, "gamma": 0.0014, "vega": 0.0048, "theta": -0.031, "rho": -0.0004, "theo": 0.1073, "change": -0.205, "open": 0.34, "high": 0.34, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T10:36:15", "percent_change": -53.2468, "prev_day_close": 0.384999990463257}, {"option": "CRWV260814C00048500", "bid": 35.65, "bid_size": 7.0, "ask": 39.5, "ask_size": 17.0, "iv": 1.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0014, "vega": 0.0051, "theta": -0.0289, "rho": 0.0168, "theo": 37.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CRWV260814P00048500", "bid": 0.09, "bid_size": 20.0, "ask": 0.17, "ask_size": 30.0, "iv": 1.6049, "open_interest": 3.0, "volume": 199.0, "delta": -0.0134, "gamma": 0.0015, "vega": 0.0051, "theta": -0.0331, "rho": -0.0004, "theo": 0.1169, "change": -0.315, "open": 0.33, "high": 0.33, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:51:48", "percent_change": -75.9036, "prev_day_close": 0.41499999165535}, {"option": "CRWV260814C00049000", "bid": 35.15, "bid_size": 5.0, "ask": 39.0, "ask_size": 20.0, "iv": 1.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0016, "vega": 0.0054, "theta": -0.0312, "rho": 0.0169, "theo": 36.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "CRWV260814P00049000", "bid": 0.1, "bid_size": 63.0, "ask": 0.29, "ask_size": 246.0, "iv": 1.6837, "open_interest": 2.0, "volume": 12.0, "delta": -0.0145, "gamma": 0.0016, "vega": 0.0054, "theta": -0.0354, "rho": -0.0004, "theo": 0.1271, "change": -0.18, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T10:12:50", "percent_change": -40.0, "prev_day_close": 0.450000002980232}, {"option": "CRWV260814C00049500", "bid": 34.65, "bid_size": 5.0, "ask": 38.5, "ask_size": 20.0, "iv": 1.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0017, "vega": 0.0058, "theta": -0.0337, "rho": 0.0171, "theo": 36.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "CRWV260814P00049500", "bid": 0.11, "bid_size": 5.0, "ask": 0.32, "ask_size": 277.0, "iv": 1.6841, "open_interest": 8.0, "volume": 11.0, "delta": -0.0157, "gamma": 0.0017, "vega": 0.0058, "theta": -0.0378, "rho": -0.0005, "theo": 0.1382, "change": -0.22, "open": 0.27, "high": 0.28, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T10:12:00", "percent_change": -44.0, "prev_day_close": 0.499999985098839}, {"option": "CRWV260814C00050000", "bid": 34.45, "bid_size": 7.0, "ask": 38.0, "ask_size": 42.0, "iv": 1.8131, "open_interest": 46.0, "volume": 1.0, "delta": 0.9838, "gamma": 0.0018, "vega": 0.0062, "theta": -0.0362, "rho": 0.0172, "theo": 36.021, "change": 3.125, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T09:41:37", "percent_change": 13.6612, "prev_day_close": 22.875}, {"option": "CRWV260814P00050000", "bid": 0.05, "bid_size": 267.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.5005, "open_interest": 32361.0, "volume": 1725.0, "delta": -0.0169, "gamma": 0.0018, "vega": 0.0062, "theta": -0.0404, "rho": -0.0005, "theo": 0.15, "change": -0.405, "open": 0.53, "high": 0.53, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:55:22", "percent_change": -77.1429, "prev_day_close": 0.524999991059303}, {"option": "CRWV260814C00051000", "bid": 33.2, "bid_size": 5.0, "ask": 37.05, "ask_size": 16.0, "iv": 1.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.002, "vega": 0.007, "theta": -0.0418, "rho": 0.0175, "theo": 35.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "CRWV260814P00051000", "bid": 0.04, "bid_size": 218.0, "ask": 0.34, "ask_size": 244.0, "iv": 1.5707, "open_interest": 17.0, "volume": 21.0, "delta": -0.0196, "gamma": 0.002, "vega": 0.007, "theta": -0.0458, "rho": -0.0006, "theo": 0.1764, "change": -0.4, "open": 0.39, "high": 0.39, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:19:37", "percent_change": -65.5738, "prev_day_close": 0.609999984502792}, {"option": "CRWV260814C00052000", "bid": 32.25, "bid_size": 5.0, "ask": 36.1, "ask_size": 23.0, "iv": 1.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0023, "vega": 0.008, "theta": -0.0479, "rho": 0.0177, "theo": 34.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "CRWV260814P00052000", "bid": 0.07, "bid_size": 147.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.5125, "open_interest": 13.0, "volume": 19.0, "delta": -0.0226, "gamma": 0.0023, "vega": 0.008, "theta": -0.0518, "rho": -0.0007, "theo": 0.2068, "change": -0.425, "open": 0.49, "high": 0.49, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T12:36:40", "percent_change": -59.4406, "prev_day_close": 0.715000003576279}, {"option": "CRWV260814C00053000", "bid": 31.25, "bid_size": 5.0, "ask": 35.1, "ask_size": 20.0, "iv": 1.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0026, "vega": 0.009, "theta": -0.0544, "rho": 0.018, "theo": 33.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "CRWV260814P00053000", "bid": 0.09, "bid_size": 276.0, "ask": 0.41, "ask_size": 313.0, "iv": 1.5404, "open_interest": 28.0, "volume": 46.0, "delta": -0.0261, "gamma": 0.0026, "vega": 0.009, "theta": -0.0582, "rho": -0.0008, "theo": 0.2415, "change": -0.515, "open": 0.5, "high": 0.51, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:09:42", "percent_change": -63.1902, "prev_day_close": 0.814999997615814}, {"option": "CRWV260814C00054000", "bid": 30.25, "bid_size": 5.0, "ask": 34.15, "ask_size": 16.0, "iv": 1.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.003, "vega": 0.01, "theta": -0.0616, "rho": 0.0182, "theo": 32.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "CRWV260814P00054000", "bid": 0.15, "bid_size": 424.0, "ask": 0.32, "ask_size": 15.0, "iv": 1.4722, "open_interest": 10.0, "volume": 44.0, "delta": -0.0299, "gamma": 0.003, "vega": 0.0101, "theta": -0.0653, "rho": -0.0009, "theo": 0.2811, "change": -0.7, "open": 0.53, "high": 0.53, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -72.9167, "prev_day_close": 0.959999978542328}, {"option": "CRWV260814C00055000", "bid": 29.5, "bid_size": 569.0, "ask": 33.3, "ask_size": 334.0, "iv": 1.6648, "open_interest": 627.0, "volume": 60.0, "delta": 0.9665, "gamma": 0.0034, "vega": 0.0112, "theta": -0.0693, "rho": 0.0184, "theo": 31.2047, "change": 8.015, "open": 25.96, "high": 26.24, "low": 25.96, "tick": "up", "last_trade_price": 26.24, "last_trade_time": "2026-08-03T10:46:59", "percent_change": 43.9781, "prev_day_close": 18.2250003814697}, {"option": "CRWV260814P00055000", "bid": 0.28, "bid_size": 1.0, "ask": 0.36, "ask_size": 17.0, "iv": 1.5058, "open_interest": 1057.0, "volume": 168.0, "delta": -0.0342, "gamma": 0.0034, "vega": 0.0112, "theta": -0.0729, "rho": -0.0011, "theo": 0.3262, "change": -0.755, "open": 1.2, "high": 1.2, "low": 0.31, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:53:41", "percent_change": -68.3258, "prev_day_close": 1.10499995946884}, {"option": "CRWV260814C00056000", "bid": 28.4, "bid_size": 5.0, "ask": 32.25, "ask_size": 20.0, "iv": 1.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0038, "vega": 0.0125, "theta": -0.0775, "rho": 0.0186, "theo": 30.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CRWV260814P00056000", "bid": 0.21, "bid_size": 373.0, "ask": 0.39, "ask_size": 13.0, "iv": 1.4359, "open_interest": 59.0, "volume": 7.0, "delta": -0.0389, "gamma": 0.0038, "vega": 0.0125, "theta": -0.081, "rho": -0.0012, "theo": 0.3772, "change": -0.885, "open": 0.68, "high": 0.68, "low": 0.36, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:30:13", "percent_change": -69.9605, "prev_day_close": 1.26500004529953}, {"option": "CRWV260814C00057000", "bid": 27.15, "bid_size": 68.0, "ask": 31.4, "ask_size": 68.0, "iv": 1.4624, "open_interest": 0.0, "volume": 50.0, "delta": 0.9565, "gamma": 0.0042, "vega": 0.0138, "theta": -0.0863, "rho": 0.0188, "theo": 29.3163, "change": 10.5, "open": 27.1, "high": 27.1, "low": 27.1, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-08-03T13:46:08", "percent_change": 63.253, "prev_day_close": 16.6000003814697}, {"option": "CRWV260814P00057000", "bid": 0.25, "bid_size": 208.0, "ask": 0.61, "ask_size": 42.0, "iv": 1.4279, "open_interest": 244.0, "volume": 3.0, "delta": -0.0442, "gamma": 0.0042, "vega": 0.0139, "theta": -0.0897, "rho": -0.0014, "theo": 0.4348, "change": -0.61, "open": 1.55, "high": 1.55, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T09:54:53", "percent_change": -42.069, "prev_day_close": 1.44999998807907}, {"option": "CRWV260814C00058000", "bid": 26.55, "bid_size": 5.0, "ask": 30.35, "ask_size": 5.0, "iv": 1.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0046, "vega": 0.0153, "theta": -0.0957, "rho": 0.0189, "theo": 28.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "CRWV260814P00058000", "bid": 0.41, "bid_size": 222.0, "ask": 0.61, "ask_size": 341.0, "iv": 1.4913, "open_interest": 17.0, "volume": 31.0, "delta": -0.05, "gamma": 0.0046, "vega": 0.0153, "theta": -0.099, "rho": -0.0015, "theo": 0.4997, "change": -1.135, "open": 1.27, "high": 1.27, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -69.419, "prev_day_close": 1.63499999046326}, {"option": "CRWV260814C00058500", "bid": 26.05, "bid_size": 81.0, "ask": 29.8, "ask_size": 13.0, "iv": 1.4844, "open_interest": 0.0, "volume": 30.0, "delta": 0.9476, "gamma": 0.0049, "vega": 0.016, "theta": -0.1006, "rho": 0.019, "theo": 27.9187, "change": 12.375, "open": 27.75, "high": 27.75, "low": 27.75, "tick": "no_change", "last_trade_price": 27.75, "last_trade_time": "2026-08-03T15:43:03", "percent_change": 80.4878, "prev_day_close": 15.375}, {"option": "CRWV260814P00058500", "bid": 0.42, "bid_size": 37.0, "ask": 0.64, "ask_size": 75.0, "iv": 1.4772, "open_interest": 4.0, "volume": 27.0, "delta": -0.0531, "gamma": 0.0049, "vega": 0.016, "theta": -0.1038, "rho": -0.0016, "theo": 0.535, "change": -1.135, "open": 2.01, "high": 2.01, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T14:11:58", "percent_change": -65.043, "prev_day_close": 1.74500000476837}, {"option": "CRWV260814C00059000", "bid": 25.55, "bid_size": 32.0, "ask": 29.45, "ask_size": 36.0, "iv": 1.5017, "open_interest": 0.0, "volume": 25.0, "delta": 0.9444, "gamma": 0.0051, "vega": 0.0168, "theta": -0.1056, "rho": 0.0191, "theo": 27.4568, "change": 12.775, "open": 27.65, "high": 27.65, "low": 27.65, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-08-03T15:12:40", "percent_change": 85.8824, "prev_day_close": 14.875}, {"option": "CRWV260814P00059000", "bid": 0.5, "bid_size": 46.0, "ask": 0.61, "ask_size": 12.0, "iv": 1.4658, "open_interest": 224.0, "volume": 30.0, "delta": -0.0563, "gamma": 0.0051, "vega": 0.0168, "theta": -0.1088, "rho": -0.0018, "theo": 0.5724, "change": -1.185, "open": 1.97, "high": 2.0, "low": 0.67, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T13:18:13", "percent_change": -63.8814, "prev_day_close": 1.85500001907349}, {"option": "CRWV260814C00060000", "bid": 25.35, "bid_size": 219.0, "ask": 28.5, "ask_size": 141.0, "iv": 1.6563, "open_interest": 395.0, "volume": 21.0, "delta": 0.9375, "gamma": 0.0056, "vega": 0.0184, "theta": -0.116, "rho": 0.0192, "theo": 26.5396, "change": 10.9, "open": 16.11, "high": 25.0, "low": 16.11, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T14:38:08", "percent_change": 77.305, "prev_day_close": 14.0999999046326}, {"option": "CRWV260814P00060000", "bid": 0.59, "bid_size": 9.0, "ask": 0.66, "ask_size": 8.0, "iv": 1.4524, "open_interest": 1321.0, "volume": 885.0, "delta": -0.0632, "gamma": 0.0056, "vega": 0.0184, "theta": -0.1191, "rho": -0.002, "theo": 0.6537, "change": -1.475, "open": 2.22, "high": 2.35, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:47:02", "percent_change": -70.4057, "prev_day_close": 2.09500002861023}, {"option": "CRWV260814C00061000", "bid": 23.75, "bid_size": 7.0, "ask": 27.6, "ask_size": 7.0, "iv": 1.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0062, "vega": 0.0201, "theta": -0.1269, "rho": 0.0193, "theo": 25.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3250002861023}, {"option": "CRWV260814P00061000", "bid": 0.62, "bid_size": 44.0, "ask": 0.82, "ask_size": 151.0, "iv": 1.4482, "open_interest": 15.0, "volume": 112.0, "delta": -0.0708, "gamma": 0.0062, "vega": 0.0201, "theta": -0.1299, "rho": -0.0022, "theo": 0.7445, "change": -1.5, "open": 2.34, "high": 2.66, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T14:14:22", "percent_change": -63.5593, "prev_day_close": 2.36000001430511}, {"option": "CRWV260814C00061500", "bid": 23.25, "bid_size": 7.0, "ask": 27.15, "ask_size": 7.0, "iv": 1.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0065, "vega": 0.021, "theta": -0.1325, "rho": 0.0193, "theo": 25.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "CRWV260814P00061500", "bid": 0.67, "bid_size": 136.0, "ask": 0.82, "ask_size": 29.0, "iv": 1.4332, "open_interest": 19.0, "volume": 284.0, "delta": -0.0748, "gamma": 0.0065, "vega": 0.021, "theta": -0.1355, "rho": -0.0023, "theo": 0.7936, "change": -1.595, "open": 2.73, "high": 2.73, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T14:49:00", "percent_change": -63.9279, "prev_day_close": 2.49500000476837}, {"option": "CRWV260814C00062000", "bid": 22.8, "bid_size": 9.0, "ask": 26.7, "ask_size": 8.0, "iv": 1.4606, "open_interest": 4.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0068, "vega": 0.0218, "theta": -0.1382, "rho": 0.0194, "theo": 24.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-07-31T14:16:47", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "CRWV260814P00062000", "bid": 0.67, "bid_size": 156.0, "ask": 0.91, "ask_size": 71.0, "iv": 1.4273, "open_interest": 42.0, "volume": 64.0, "delta": -0.079, "gamma": 0.0068, "vega": 0.0219, "theta": -0.1412, "rho": -0.0024, "theo": 0.8452, "change": -1.665, "open": 2.26, "high": 2.26, "low": 0.95, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T14:33:37", "percent_change": -63.1879, "prev_day_close": 2.63499999046326}, {"option": "CRWV260814C00063000", "bid": 22.85, "bid_size": 148.0, "ask": 25.9, "ask_size": 160.0, "iv": 1.6499, "open_interest": 114.0, "volume": 3.0, "delta": 0.9129, "gamma": 0.0074, "vega": 0.0237, "theta": -0.1499, "rho": 0.0194, "theo": 23.8467, "change": 8.8, "open": 17.95, "high": 20.85, "low": 17.95, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-08-03T11:54:14", "percent_change": 73.029, "prev_day_close": 12.0500001907349}, {"option": "CRWV260814P00063000", "bid": 0.78, "bid_size": 51.0, "ask": 1.02, "ask_size": 26.0, "iv": 1.4216, "open_interest": 440.0, "volume": 43.0, "delta": -0.0878, "gamma": 0.0074, "vega": 0.0237, "theta": -0.1528, "rho": -0.0028, "theo": 0.9567, "change": -2.02, "open": 1.98, "high": 1.98, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:51:27", "percent_change": -68.0135, "prev_day_close": 2.96999990940094}, {"option": "CRWV260814C00064000", "bid": 22.05, "bid_size": 100.0, "ask": 24.35, "ask_size": 37.0, "iv": 1.5256, "open_interest": 417.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.008, "vega": 0.0256, "theta": -0.162, "rho": 0.0194, "theo": 22.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-07-31T15:59:02", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "CRWV260814P00064000", "bid": 1.0, "bid_size": 7.0, "ask": 1.14, "ask_size": 95.0, "iv": 1.4352, "open_interest": 90.0, "volume": 376.0, "delta": -0.0974, "gamma": 0.008, "vega": 0.0256, "theta": -0.1648, "rho": -0.003, "theo": 1.08, "change": -2.025, "open": 2.0, "high": 2.0, "low": 1.12, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T14:46:35", "percent_change": -61.8321, "prev_day_close": 3.27499997615814}, {"option": "CRWV260814C00065000", "bid": 21.35, "bid_size": 97.0, "ask": 23.35, "ask_size": 154.0, "iv": 1.5178, "open_interest": 198.0, "volume": 36.0, "delta": 0.8932, "gamma": 0.0086, "vega": 0.0275, "theta": -0.1744, "rho": 0.0194, "theo": 22.1081, "change": 11.225, "open": 9.37, "high": 22.0, "low": 9.37, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:22:22", "percent_change": 104.176, "prev_day_close": 10.7750000953674}, {"option": "CRWV260814P00065000", "bid": 1.1, "bid_size": 87.0, "ask": 1.27, "ask_size": 156.0, "iv": 1.4213, "open_interest": 1210.0, "volume": 518.0, "delta": -0.1076, "gamma": 0.0086, "vega": 0.0275, "theta": -0.1771, "rho": -0.0033, "theo": 1.2155, "change": -2.42, "open": 4.15, "high": 4.15, "low": 1.15, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:41:34", "percent_change": -67.2222, "prev_day_close": 3.60000002384186}, {"option": "CRWV260814C00066000", "bid": 20.15, "bid_size": 85.0, "ask": 23.05, "ask_size": 153.0, "iv": 1.538, "open_interest": 17.0, "volume": 3.0, "delta": 0.8823, "gamma": 0.0093, "vega": 0.0295, "theta": -0.187, "rho": 0.0194, "theo": 21.2581, "change": 4.66, "open": 12.4, "high": 14.61, "low": 12.4, "tick": "up", "last_trade_price": 14.61, "last_trade_time": "2026-08-03T09:54:32", "percent_change": 46.8342, "prev_day_close": 9.94999980926514}, {"option": "CRWV260814P00066000", "bid": 1.16, "bid_size": 218.0, "ask": 1.43, "ask_size": 70.0, "iv": 1.4025, "open_interest": 217.0, "volume": 35.0, "delta": -0.1185, "gamma": 0.0093, "vega": 0.0295, "theta": -0.1896, "rho": -0.0037, "theo": 1.3641, "change": -2.66, "open": 3.81, "high": 3.81, "low": 1.33, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T15:44:21", "percent_change": -66.5, "prev_day_close": 3.99999988079071}, {"option": "CRWV260814C00067000", "bid": 18.65, "bid_size": 258.0, "ask": 21.95, "ask_size": 124.0, "iv": 1.3808, "open_interest": 111.0, "volume": 6.0, "delta": 0.8707, "gamma": 0.01, "vega": 0.0315, "theta": -0.1997, "rho": 0.0193, "theo": 20.4221, "change": 8.68, "open": 12.0, "high": 18.08, "low": 12.0, "tick": "up", "last_trade_price": 18.08, "last_trade_time": "2026-08-03T13:35:34", "percent_change": 92.3404, "prev_day_close": 9.39999961853027}, {"option": "CRWV260814P00067000", "bid": 1.33, "bid_size": 74.0, "ask": 1.6, "ask_size": 17.0, "iv": 1.4004, "open_interest": 96.0, "volume": 84.0, "delta": -0.1301, "gamma": 0.01, "vega": 0.0316, "theta": -0.2023, "rho": -0.004, "theo": 1.5269, "change": -2.95, "open": 3.5, "high": 3.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:29:00", "percent_change": -66.2921, "prev_day_close": 4.45000004768372}, {"option": "CRWV260814C00068000", "bid": 17.85, "bid_size": 448.0, "ask": 20.25, "ask_size": 105.0, "iv": 1.1397, "open_interest": 588.0, "volume": 24.0, "delta": 0.8584, "gamma": 0.0106, "vega": 0.0335, "theta": -0.2125, "rho": 0.0192, "theo": 19.6007, "change": 9.275, "open": 15.8, "high": 18.1, "low": 15.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T14:46:17", "percent_change": 105.099, "prev_day_close": 8.8250002861023}, {"option": "CRWV260814P00068000", "bid": 1.5, "bid_size": 86.0, "ask": 1.74, "ask_size": 10.0, "iv": 1.389, "open_interest": 548.0, "volume": 142.0, "delta": -0.1425, "gamma": 0.0107, "vega": 0.0335, "theta": -0.215, "rho": -0.0044, "theo": 1.7044, "change": -3.125, "open": 5.15, "high": 5.31, "low": 1.67, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:51:09", "percent_change": -64.7668, "prev_day_close": 4.82500004768372}, {"option": "CRWV260814C00069000", "bid": 17.1, "bid_size": 223.0, "ask": 20.4, "ask_size": 167.0, "iv": 1.3963, "open_interest": 35.0, "volume": 38.0, "delta": 0.8454, "gamma": 0.0113, "vega": 0.0355, "theta": -0.2254, "rho": 0.0191, "theo": 18.7947, "change": 10.225, "open": 12.11, "high": 18.5, "low": 12.11, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:25:26", "percent_change": 123.565, "prev_day_close": 8.27500009536743}, {"option": "CRWV260814P00069000", "bid": 1.7, "bid_size": 133.0, "ask": 1.98, "ask_size": 7.0, "iv": 1.3928, "open_interest": 118.0, "volume": 60.0, "delta": -0.1555, "gamma": 0.0114, "vega": 0.0356, "theta": -0.2278, "rho": -0.0048, "theo": 1.8972, "change": -3.41, "open": 5.22, "high": 5.22, "low": 1.89, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T15:34:33", "percent_change": -64.3396, "prev_day_close": 5.29999995231628}, {"option": "CRWV260814C00070000", "bid": 17.15, "bid_size": 149.0, "ask": 19.45, "ask_size": 378.0, "iv": 1.4811, "open_interest": 1194.0, "volume": 258.0, "delta": 0.8317, "gamma": 0.012, "vega": 0.0376, "theta": -0.2381, "rho": 0.019, "theo": 18.0051, "change": 10.225, "open": 6.7, "high": 18.0, "low": 6.7, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:48:32", "percent_change": 131.511, "prev_day_close": 7.77500009536743}, {"option": "CRWV260814P00070000", "bid": 2.0, "bid_size": 54.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.3954, "open_interest": 1169.0, "volume": 374.0, "delta": -0.1692, "gamma": 0.012, "vega": 0.0376, "theta": -0.2405, "rho": -0.0051, "theo": 2.1063, "change": -3.74, "open": 5.85, "high": 6.0, "low": 2.04, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -64.4828, "prev_day_close": 5.79999995231628}, {"option": "CRWV260814C00071000", "bid": 15.7, "bid_size": 328.0, "ask": 18.2, "ask_size": 202.0, "iv": 1.326, "open_interest": 82.0, "volume": 115.0, "delta": 0.8174, "gamma": 0.0127, "vega": 0.0395, "theta": -0.2507, "rho": 0.0188, "theo": 17.2323, "change": 9.855, "open": 6.59, "high": 17.4, "low": 6.59, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 135.464, "prev_day_close": 7.27500009536743}, {"option": "CRWV260814P00071000", "bid": 2.23, "bid_size": 12.0, "ask": 2.41, "ask_size": 10.0, "iv": 1.3956, "open_interest": 72.0, "volume": 57.0, "delta": -0.1836, "gamma": 0.0127, "vega": 0.0396, "theta": -0.253, "rho": -0.0056, "theo": 2.3326, "change": -3.81, "open": 6.0, "high": 6.0, "low": 2.28, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-03T15:53:01", "percent_change": -60.4762, "prev_day_close": 6.29999995231628}, {"option": "CRWV260814C00071500", "bid": 15.4, "bid_size": 196.0, "ask": 18.25, "ask_size": 278.0, "iv": 1.3896, "open_interest": 66.0, "volume": 47.0, "delta": 0.8099, "gamma": 0.013, "vega": 0.0405, "theta": -0.257, "rho": 0.0187, "theo": 16.8524, "change": 8.145, "open": 8.68, "high": 15.17, "low": 8.68, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-08-03T14:03:04", "percent_change": 115.943, "prev_day_close": 7.02500009536743}, {"option": "CRWV260814P00071500", "bid": 2.25, "bid_size": 170.0, "ask": 2.54, "ask_size": 46.0, "iv": 1.3822, "open_interest": 29.0, "volume": 38.0, "delta": -0.1911, "gamma": 0.0131, "vega": 0.0406, "theta": -0.2592, "rho": -0.0059, "theo": 2.4521, "change": -4.125, "open": 4.69, "high": 4.69, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:25:29", "percent_change": -62.7376, "prev_day_close": 6.57500004768372}, {"option": "CRWV260814C00072000", "bid": 15.8, "bid_size": 244.0, "ask": 17.05, "ask_size": 258.0, "iv": 1.3815, "open_interest": 123.0, "volume": 27.0, "delta": 0.8024, "gamma": 0.0134, "vega": 0.0415, "theta": -0.2631, "rho": 0.0186, "theo": 16.4769, "change": 7.725, "open": 6.95, "high": 14.65, "low": 5.81, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-03T13:46:07", "percent_change": 113.187, "prev_day_close": 6.82500004768372}, {"option": "CRWV260814P00072000", "bid": 2.21, "bid_size": 85.0, "ask": 2.91, "ask_size": 42.0, "iv": 1.3902, "open_interest": 39.0, "volume": 74.0, "delta": -0.1987, "gamma": 0.0134, "vega": 0.0415, "theta": -0.2653, "rho": -0.0061, "theo": 2.5761, "change": -4.265, "open": 4.84, "high": 4.84, "low": 2.5, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-08-03T15:26:20", "percent_change": -62.4908, "prev_day_close": 6.82500004768372}, {"option": "CRWV260814C00072500", "bid": 15.45, "bid_size": 107.0, "ask": 16.65, "ask_size": 140.0, "iv": 1.3785, "open_interest": 34.0, "volume": 10.0, "delta": 0.7946, "gamma": 0.0137, "vega": 0.0425, "theta": -0.2691, "rho": 0.0185, "theo": 16.1061, "change": 9.265, "open": 6.04, "high": 15.84, "low": 6.04, "tick": "up", "last_trade_price": 15.84, "last_trade_time": "2026-08-03T15:21:36", "percent_change": 140.913, "prev_day_close": 6.57500004768372}, {"option": "CRWV260814P00072500", "bid": 2.52, "bid_size": 7.0, "ask": 2.89, "ask_size": 11.0, "iv": 1.3801, "open_interest": 33.0, "volume": 16.0, "delta": -0.2064, "gamma": 0.0137, "vega": 0.0425, "theta": -0.2713, "rho": -0.0064, "theo": 2.7046, "change": -4.36, "open": 4.2, "high": 4.35, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T15:29:39", "percent_change": -61.4085, "prev_day_close": 7.09999990463257}, {"option": "CRWV260814C00073000", "bid": 15.05, "bid_size": 269.0, "ask": 16.25, "ask_size": 272.0, "iv": 1.3688, "open_interest": 79.0, "volume": 43.0, "delta": 0.7867, "gamma": 0.014, "vega": 0.0434, "theta": -0.2751, "rho": 0.0184, "theo": 15.7399, "change": 8.93, "open": 6.6, "high": 15.33, "low": 6.52, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-08-03T15:08:16", "percent_change": 139.531, "prev_day_close": 6.39999985694885}, {"option": "CRWV260814P00073000", "bid": 2.45, "bid_size": 260.0, "ask": 2.91, "ask_size": 3.0, "iv": 1.353, "open_interest": 288.0, "volume": 63.0, "delta": -0.2143, "gamma": 0.014, "vega": 0.0435, "theta": -0.2772, "rho": -0.0066, "theo": 2.8378, "change": -4.465, "open": 7.26, "high": 7.26, "low": 2.91, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-08-03T15:38:24", "percent_change": -60.5424, "prev_day_close": 7.375}, {"option": "CRWV260814C00073500", "bid": 14.7, "bid_size": 132.0, "ask": 15.95, "ask_size": 172.0, "iv": 1.3754, "open_interest": 26.0, "volume": 46.0, "delta": 0.7787, "gamma": 0.0143, "vega": 0.0444, "theta": -0.281, "rho": 0.0183, "theo": 15.3785, "change": 6.825, "open": 6.78, "high": 13.0, "low": 6.78, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T13:00:11", "percent_change": 110.526, "prev_day_close": 6.17499995231628}, {"option": "CRWV260814P00073500", "bid": 2.88, "bid_size": 2.0, "ask": 3.15, "ask_size": 59.0, "iv": 1.3962, "open_interest": 3.0, "volume": 8.0, "delta": -0.2224, "gamma": 0.0144, "vega": 0.0444, "theta": -0.2831, "rho": -0.0067, "theo": 2.9761, "change": -4.795, "open": 3.42, "high": 3.45, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-08-03T15:57:12", "percent_change": -62.4756, "prev_day_close": 7.67499995231628}, {"option": "CRWV260814C00074000", "bid": 14.35, "bid_size": 166.0, "ask": 15.6, "ask_size": 186.0, "iv": 1.375, "open_interest": 89.0, "volume": 71.0, "delta": 0.7705, "gamma": 0.0147, "vega": 0.0453, "theta": -0.2867, "rho": 0.0182, "theo": 15.0217, "change": 8.78, "open": 4.92, "high": 14.73, "low": 4.92, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-08-03T15:33:12", "percent_change": 147.563, "prev_day_close": 5.95000004768372}, {"option": "CRWV260814P00074000", "bid": 2.93, "bid_size": 69.0, "ask": 3.4, "ask_size": 182.0, "iv": 1.3955, "open_interest": 29.0, "volume": 32.0, "delta": -0.2306, "gamma": 0.0147, "vega": 0.0453, "theta": -0.2888, "rho": -0.007, "theo": 3.119, "change": -4.875, "open": 5.9, "high": 5.9, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:47:55", "percent_change": -61.1285, "prev_day_close": 7.97499990463257}, {"option": "CRWV260814C00075000", "bid": 13.85, "bid_size": 113.0, "ask": 14.5, "ask_size": 101.0, "iv": 1.3499, "open_interest": 790.0, "volume": 406.0, "delta": 0.7537, "gamma": 0.0153, "vega": 0.047, "theta": -0.2978, "rho": 0.0179, "theo": 14.3226, "change": 8.67, "open": 4.75, "high": 14.5, "low": 4.7, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-08-03T15:58:26", "percent_change": 156.216, "prev_day_close": 5.54999995231628}, {"option": "CRWV260814P00075000", "bid": 3.4, "bid_size": 2.0, "ask": 3.55, "ask_size": 87.0, "iv": 1.3933, "open_interest": 477.0, "volume": 452.0, "delta": -0.2474, "gamma": 0.0153, "vega": 0.0471, "theta": -0.2998, "rho": -0.0075, "theo": 3.4189, "change": -5.1, "open": 9.35, "high": 9.35, "low": 3.42, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -59.6491, "prev_day_close": 8.55000019073486}, {"option": "CRWV260814C00076000", "bid": 13.0, "bid_size": 179.0, "ask": 14.0, "ask_size": 138.0, "iv": 1.3482, "open_interest": 454.0, "volume": 96.0, "delta": 0.7364, "gamma": 0.0159, "vega": 0.0488, "theta": -0.3084, "rho": 0.0176, "theo": 13.6433, "change": 6.32, "open": 5.2, "high": 12.45, "low": 5.2, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-08-03T12:40:15", "percent_change": 121.538, "prev_day_close": 5.20000004768372}, {"option": "CRWV260814P00076000", "bid": 3.6, "bid_size": 8.0, "ask": 3.85, "ask_size": 24.0, "iv": 1.3749, "open_interest": 65.0, "volume": 83.0, "delta": -0.2648, "gamma": 0.0159, "vega": 0.0488, "theta": -0.3103, "rho": -0.0081, "theo": 3.7385, "change": -5.455, "open": 5.55, "high": 6.33, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-08-03T15:38:49", "percent_change": -59.1328, "prev_day_close": 9.22499990463257}, {"option": "CRWV260814C00077000", "bid": 12.35, "bid_size": 214.0, "ask": 13.4, "ask_size": 183.0, "iv": 1.3524, "open_interest": 729.0, "volume": 67.0, "delta": 0.7187, "gamma": 0.0164, "vega": 0.0504, "theta": -0.3183, "rho": 0.0173, "theo": 12.9843, "change": 6.765, "open": 4.85, "high": 11.8, "low": 4.85, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-08-03T14:05:42", "percent_change": 140.207, "prev_day_close": 4.82500004768372}, {"option": "CRWV260814P00077000", "bid": 3.85, "bid_size": 132.0, "ask": 4.3, "ask_size": 61.0, "iv": 1.3734, "open_interest": 311.0, "volume": 436.0, "delta": -0.2826, "gamma": 0.0165, "vega": 0.0504, "theta": -0.3201, "rho": -0.0084, "theo": 4.079, "change": -5.75, "open": 10.62, "high": 10.62, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:42:59", "percent_change": -58.3756, "prev_day_close": 9.85000038146973}, {"option": "CRWV260814C00078000", "bid": 12.05, "bid_size": 86.0, "ask": 12.7, "ask_size": 123.0, "iv": 1.3765, "open_interest": 518.0, "volume": 123.0, "delta": 0.7005, "gamma": 0.017, "vega": 0.0518, "theta": -0.3275, "rho": 0.017, "theo": 12.3457, "change": 7.725, "open": 4.15, "high": 12.2, "low": 4.15, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:21:41", "percent_change": 172.626, "prev_day_close": 4.47499990463257}, {"option": "CRWV260814P00078000", "bid": 4.3, "bid_size": 49.0, "ask": 4.65, "ask_size": 147.0, "iv": 1.3777, "open_interest": 147.0, "volume": 76.0, "delta": -0.3008, "gamma": 0.017, "vega": 0.0519, "theta": -0.3292, "rho": -0.0091, "theo": 4.4396, "change": -6.1, "open": 10.52, "high": 10.52, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -58.0952, "prev_day_close": 10.5}, {"option": "CRWV260814C00079000", "bid": 11.3, "bid_size": 74.0, "ask": 12.35, "ask_size": 163.0, "iv": 1.3861, "open_interest": 148.0, "volume": 83.0, "delta": 0.6819, "gamma": 0.0174, "vega": 0.0532, "theta": -0.3359, "rho": 0.0166, "theo": 11.7278, "change": 7.775, "open": 3.65, "high": 11.95, "low": 3.65, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-08-03T15:54:43", "percent_change": 186.228, "prev_day_close": 4.17499995231628}, {"option": "CRWV260814P00079000", "bid": 4.75, "bid_size": 2.0, "ask": 5.05, "ask_size": 69.0, "iv": 1.3827, "open_interest": 90.0, "volume": 73.0, "delta": -0.3194, "gamma": 0.0175, "vega": 0.0533, "theta": -0.3376, "rho": -0.0097, "theo": 4.8208, "change": -6.4, "open": 8.25, "high": 8.25, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:57:45", "percent_change": -57.1429, "prev_day_close": 11.1999998092651}, {"option": "CRWV260814C00080000", "bid": 10.95, "bid_size": 80.0, "ask": 11.3, "ask_size": 7.0, "iv": 1.3639, "open_interest": 986.0, "volume": 1155.0, "delta": 0.6631, "gamma": 0.0179, "vega": 0.0545, "theta": -0.3435, "rho": 0.0163, "theo": 11.1311, "change": 7.425, "open": 3.45, "high": 11.3, "low": 3.09, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:55:20", "percent_change": 191.613, "prev_day_close": 3.875}, {"option": "CRWV260814P00080000", "bid": 5.15, "bid_size": 7.0, "ask": 5.45, "ask_size": 42.0, "iv": 1.379, "open_interest": 416.0, "volume": 569.0, "delta": -0.3383, "gamma": 0.018, "vega": 0.0546, "theta": -0.3451, "rho": -0.01, "theo": 5.2235, "change": -6.7, "open": 12.07, "high": 12.07, "low": 5.18, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -56.3025, "prev_day_close": 11.8999996185303}, {"option": "CRWV260814C00081000", "bid": 10.3, "bid_size": 25.0, "ask": 10.9, "ask_size": 84.0, "iv": 1.3704, "open_interest": 1941.0, "volume": 1010.0, "delta": 0.644, "gamma": 0.0183, "vega": 0.0556, "theta": -0.3503, "rho": 0.0159, "theo": 10.5555, "change": 6.9, "open": 4.0, "high": 10.5, "low": 3.99, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:48:25", "percent_change": 191.667, "prev_day_close": 3.60000002384186}, {"option": "CRWV260814P00081000", "bid": 5.45, "bid_size": 279.0, "ask": 5.9, "ask_size": 174.0, "iv": 1.3673, "open_interest": 77.0, "volume": 99.0, "delta": -0.3575, "gamma": 0.0184, "vega": 0.0556, "theta": -0.3518, "rho": -0.0107, "theo": 5.6476, "change": -6.625, "open": 9.11, "high": 9.11, "low": 5.7, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:51:14", "percent_change": -52.8942, "prev_day_close": 12.5250000953674}, {"option": "CRWV260814C00082000", "bid": 9.8, "bid_size": 46.0, "ask": 10.2, "ask_size": 11.0, "iv": 1.3598, "open_interest": 195.0, "volume": 328.0, "delta": 0.6246, "gamma": 0.0187, "vega": 0.0566, "theta": -0.3562, "rho": 0.0155, "theo": 10.0009, "change": 6.6, "open": 3.2, "high": 10.08, "low": 3.2, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:48:25", "percent_change": 197.015, "prev_day_close": 3.35000002384186}, {"option": "CRWV260814P00082000", "bid": 6.0, "bid_size": 108.0, "ask": 6.35, "ask_size": 167.0, "iv": 1.3746, "open_interest": 129.0, "volume": 140.0, "delta": -0.3769, "gamma": 0.0187, "vega": 0.0566, "theta": -0.3577, "rho": -0.0113, "theo": 6.0923, "change": -7.165, "open": 10.38, "high": 10.38, "low": 6.21, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-08-03T15:27:54", "percent_change": -53.5701, "prev_day_close": 13.375}, {"option": "CRWV260814C00083000", "bid": 9.25, "bid_size": 158.0, "ask": 9.8, "ask_size": 264.0, "iv": 1.3678, "open_interest": 429.0, "volume": 241.0, "delta": 0.6052, "gamma": 0.019, "vega": 0.0574, "theta": -0.3612, "rho": 0.0151, "theo": 9.4677, "change": 6.205, "open": 2.57, "high": 9.3, "low": 2.57, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:50:53", "percent_change": 200.485, "prev_day_close": 3.09500002861023}, {"option": "CRWV260814P00083000", "bid": 6.35, "bid_size": 63.0, "ask": 6.8, "ask_size": 6.0, "iv": 1.3607, "open_interest": 40.0, "volume": 159.0, "delta": -0.3964, "gamma": 0.019, "vega": 0.0575, "theta": -0.3626, "rho": -0.0119, "theo": 6.5582, "change": -7.525, "open": 11.67, "high": 11.68, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:54:37", "percent_change": -53.2743, "prev_day_close": 14.125}, {"option": "CRWV260814C00084000", "bid": 8.8, "bid_size": 32.0, "ask": 9.35, "ask_size": 120.0, "iv": 1.3763, "open_interest": 1101.0, "volume": 263.0, "delta": 0.5856, "gamma": 0.0192, "vega": 0.0581, "theta": -0.3652, "rho": 0.0147, "theo": 8.9557, "change": 6.33, "open": 3.01, "high": 9.2, "low": 3.01, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:54:43", "percent_change": 220.557, "prev_day_close": 2.87000000476837}, {"option": "CRWV260814P00084000", "bid": 6.9, "bid_size": 104.0, "ask": 7.3, "ask_size": 17.0, "iv": 1.365, "open_interest": 41.0, "volume": 157.0, "delta": -0.416, "gamma": 0.0193, "vega": 0.0582, "theta": -0.3665, "rho": -0.0122, "theo": 7.0464, "change": -7.75, "open": 11.4, "high": 11.4, "low": 7.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:57:55", "percent_change": -52.1886, "prev_day_close": 14.8499999046326}, {"option": "CRWV260814C00085000", "bid": 8.3, "bid_size": 79.0, "ask": 8.65, "ask_size": 2.0, "iv": 1.3558, "open_interest": 1850.0, "volume": 1650.0, "delta": 0.566, "gamma": 0.0194, "vega": 0.0587, "theta": -0.3684, "rho": 0.0142, "theo": 8.4644, "change": 5.795, "open": 2.25, "high": 8.66, "low": 2.1, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 218.267, "prev_day_close": 2.65499997138977}, {"option": "CRWV260814P00085000", "bid": 7.45, "bid_size": 54.0, "ask": 7.8, "ask_size": 42.0, "iv": 1.3659, "open_interest": 267.0, "volume": 370.0, "delta": -0.4357, "gamma": 0.0195, "vega": 0.0587, "theta": -0.3696, "rho": -0.0129, "theo": 7.5548, "change": -8.005, "open": 13.15, "high": 13.47, "low": 7.57, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-08-03T15:56:59", "percent_change": -51.3965, "prev_day_close": 15.5749998092651}, {"option": "CRWV260814C00086000", "bid": 7.85, "bid_size": 73.0, "ask": 8.2, "ask_size": 22.0, "iv": 1.3576, "open_interest": 315.0, "volume": 194.0, "delta": 0.5464, "gamma": 0.0196, "vega": 0.0591, "theta": -0.3706, "rho": 0.0138, "theo": 7.994, "change": 5.555, "open": 2.61, "high": 8.25, "low": 2.61, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 227.198, "prev_day_close": 2.4449999332428}, {"option": "CRWV260814P00086000", "bid": 8.0, "bid_size": 22.0, "ask": 8.75, "ask_size": 193.0, "iv": 1.4016, "open_interest": 41.0, "volume": 96.0, "delta": -0.4553, "gamma": 0.0196, "vega": 0.0591, "theta": -0.3717, "rho": -0.0136, "theo": 8.0838, "change": -7.97, "open": 14.21, "high": 14.21, "low": 8.2, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-08-03T15:58:08", "percent_change": -48.7462, "prev_day_close": 16.3499994277954}, {"option": "CRWV260814C00087000", "bid": 7.45, "bid_size": 12.0, "ask": 7.75, "ask_size": 18.0, "iv": 1.3603, "open_interest": 127.0, "volume": 189.0, "delta": 0.527, "gamma": 0.0197, "vega": 0.0594, "theta": -0.3718, "rho": 0.0134, "theo": 7.5443, "change": 5.035, "open": 2.74, "high": 7.62, "low": 2.7, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:51:28", "percent_change": 222.296, "prev_day_close": 2.26499998569489}, {"option": "CRWV260814P00087000", "bid": 8.55, "bid_size": 54.0, "ask": 9.05, "ask_size": 154.0, "iv": 1.379, "open_interest": 67.0, "volume": 81.0, "delta": -0.4748, "gamma": 0.0198, "vega": 0.0593, "theta": -0.3728, "rho": -0.0138, "theo": 8.6338, "change": -7.49, "open": 16.85, "high": 16.85, "low": 9.55, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-08-03T14:14:56", "percent_change": -43.6735, "prev_day_close": 17.1500005722046}, {"option": "CRWV260814C00088000", "bid": 7.0, "bid_size": 66.0, "ask": 7.5, "ask_size": 146.0, "iv": 1.3724, "open_interest": 352.0, "volume": 389.0, "delta": 0.5076, "gamma": 0.0198, "vega": 0.0595, "theta": -0.3722, "rho": 0.0129, "theo": 7.1148, "change": 5.0, "open": 1.65, "high": 7.22, "low": 1.65, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-08-03T15:46:38", "percent_change": 239.234, "prev_day_close": 2.0900000333786}, {"option": "CRWV260814P00088000", "bid": 8.95, "bid_size": 115.0, "ask": 9.5, "ask_size": 17.0, "iv": 1.3531, "open_interest": 344.0, "volume": 15.0, "delta": -0.4943, "gamma": 0.0198, "vega": 0.0595, "theta": -0.3731, "rho": -0.0144, "theo": 9.2046, "change": -7.75, "open": 12.8, "high": 12.8, "low": 10.25, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T14:15:03", "percent_change": -43.0556, "prev_day_close": 18.0}, {"option": "CRWV260814C00089000", "bid": 6.55, "bid_size": 78.0, "ask": 7.05, "ask_size": 71.0, "iv": 1.3646, "open_interest": 179.0, "volume": 220.0, "delta": 0.4884, "gamma": 0.0198, "vega": 0.0595, "theta": -0.3717, "rho": 0.0125, "theo": 6.7049, "change": 4.71, "open": 2.91, "high": 6.83, "low": 2.78, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:28:59", "percent_change": 242.784, "prev_day_close": 1.93999999761581}, {"option": "CRWV260814P00089000", "bid": 9.55, "bid_size": 69.0, "ask": 10.3, "ask_size": 141.0, "iv": 1.3706, "open_interest": 52.0, "volume": 14.0, "delta": -0.5135, "gamma": 0.0198, "vega": 0.0594, "theta": -0.3725, "rho": -0.015, "theo": 9.7945, "change": -8.64, "open": 16.77, "high": 16.77, "low": 10.21, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-08-03T15:04:46", "percent_change": -45.8355, "prev_day_close": 18.8500003814697}, {"option": "CRWV260814C00090000", "bid": 6.2, "bid_size": 99.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.3537, "open_interest": 1100.0, "volume": 1584.0, "delta": 0.4694, "gamma": 0.0197, "vega": 0.0593, "theta": -0.3704, "rho": 0.012, "theo": 6.3146, "change": 4.555, "open": 1.5, "high": 6.55, "low": 1.46, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 253.76, "prev_day_close": 1.7950000166893}, {"option": "CRWV260814P00090000", "bid": 10.15, "bid_size": 161.0, "ask": 10.7, "ask_size": 46.0, "iv": 1.3514, "open_interest": 590.0, "volume": 929.0, "delta": -0.5325, "gamma": 0.0198, "vega": 0.0593, "theta": -0.3711, "rho": -0.0157, "theo": 10.4037, "change": -8.27, "open": 17.67, "high": 17.67, "low": 11.25, "tick": "no_change", "last_trade_price": 11.43, "last_trade_time": "2026-08-03T14:17:21", "percent_change": -41.9797, "prev_day_close": 19.6999998092651}, {"option": "CRWV260814C00091000", "bid": 5.8, "bid_size": 44.0, "ask": 6.3, "ask_size": 141.0, "iv": 1.3651, "open_interest": 147.0, "volume": 211.0, "delta": 0.4508, "gamma": 0.0196, "vega": 0.059, "theta": -0.3682, "rho": 0.0116, "theo": 5.9434, "change": 4.32, "open": 1.3, "high": 6.0, "low": 1.3, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:42:19", "percent_change": 265.031, "prev_day_close": 1.62999999523163}, {"option": "CRWV260814P00091000", "bid": 10.75, "bid_size": 110.0, "ask": 11.55, "ask_size": 95.0, "iv": 1.3669, "open_interest": 17.0, "volume": 20.0, "delta": -0.5513, "gamma": 0.0197, "vega": 0.0589, "theta": -0.3688, "rho": -0.0157, "theo": 11.0329, "change": -6.765, "open": 13.66, "high": 13.66, "low": 13.66, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-08-03T11:06:01", "percent_change": -33.1212, "prev_day_close": 20.4249992370605}, {"option": "CRWV260814C00092000", "bid": 5.5, "bid_size": 51.0, "ask": 5.8, "ask_size": 74.0, "iv": 1.3566, "open_interest": 140.0, "volume": 2159.0, "delta": 0.4324, "gamma": 0.0195, "vega": 0.0586, "theta": -0.3652, "rho": 0.0112, "theo": 5.5906, "change": 4.065, "open": 2.21, "high": 5.7, "low": 2.21, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:57:11", "percent_change": 264.821, "prev_day_close": 1.53500002622604}, {"option": "CRWV260814P00092000", "bid": 11.4, "bid_size": 99.0, "ask": 12.0, "ask_size": 47.0, "iv": 1.3498, "open_interest": 23.0, "volume": 15.0, "delta": -0.5697, "gamma": 0.0196, "vega": 0.0585, "theta": -0.3657, "rho": -0.0164, "theo": 11.6804, "change": -7.9, "open": 22.52, "high": 22.88, "low": 13.5, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T12:45:05", "percent_change": -36.9159, "prev_day_close": 21.4000005722046}, {"option": "CRWV260814C00093000", "bid": 5.0, "bid_size": 51.0, "ask": 5.85, "ask_size": 165.0, "iv": 1.3752, "open_interest": 302.0, "volume": 82.0, "delta": 0.4143, "gamma": 0.0194, "vega": 0.0581, "theta": -0.3616, "rho": 0.0107, "theo": 5.2556, "change": 3.815, "open": 1.26, "high": 5.35, "low": 1.26, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-08-03T15:42:06", "percent_change": 269.611, "prev_day_close": 1.41500002145767}, {"option": "CRWV260814P00093000", "bid": 12.05, "bid_size": 52.0, "ask": 12.7, "ask_size": 3.0, "iv": 1.3512, "open_interest": 78.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0194, "vega": 0.058, "theta": -0.362, "rho": -0.0169, "theo": 12.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-07-31T10:27:27", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "CRWV260814C00094000", "bid": 4.85, "bid_size": 15.0, "ask": 5.2, "ask_size": 66.0, "iv": 1.361, "open_interest": 110.0, "volume": 143.0, "delta": 0.3967, "gamma": 0.0191, "vega": 0.0574, "theta": -0.3572, "rho": 0.0103, "theo": 4.9381, "change": 3.7, "open": 1.35, "high": 5.0, "low": 1.35, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 284.615, "prev_day_close": 1.30000001192093}, {"option": "CRWV260814P00094000", "bid": 12.75, "bid_size": 88.0, "ask": 13.6, "ask_size": 82.0, "iv": 1.3715, "open_interest": 30.0, "volume": 6.0, "delta": -0.6055, "gamma": 0.0192, "vega": 0.0574, "theta": -0.3576, "rho": -0.0174, "theo": 13.0276, "change": -9.805, "open": 17.9, "high": 17.9, "low": 13.32, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-08-03T15:08:56", "percent_change": -42.4, "prev_day_close": 23.125}, {"option": "CRWV260814C00095000", "bid": 4.4, "bid_size": 242.0, "ask": 4.75, "ask_size": 1.0, "iv": 1.3523, "open_interest": 538.0, "volume": 947.0, "delta": 0.3794, "gamma": 0.0189, "vega": 0.0567, "theta": -0.3523, "rho": 0.0099, "theo": 4.6376, "change": 3.495, "open": 0.91, "high": 4.8, "low": 0.91, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 290.042, "prev_day_close": 1.2049999833107}, {"option": "CRWV260814P00095000", "bid": 13.2, "bid_size": 47.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.3231, "open_interest": 92.0, "volume": 12.0, "delta": -0.6228, "gamma": 0.019, "vega": 0.0565, "theta": -0.3524, "rho": -0.0175, "theo": 13.7278, "change": -10.155, "open": 23.2, "high": 23.2, "low": 13.65, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-08-03T15:45:01", "percent_change": -42.1807, "prev_day_close": 24.0749998092651}, {"option": "CRWV260814C00096000", "bid": 4.25, "bid_size": 7.0, "ask": 4.55, "ask_size": 22.0, "iv": 1.3541, "open_interest": 123.0, "volume": 155.0, "delta": 0.3626, "gamma": 0.0186, "vega": 0.0559, "theta": -0.3467, "rho": 0.0095, "theo": 4.3533, "change": 3.24, "open": 1.5, "high": 4.45, "low": 1.5, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 291.892, "prev_day_close": 1.11000001430511}, {"option": "CRWV260814P00096000", "bid": 14.15, "bid_size": 40.0, "ask": 14.95, "ask_size": 21.0, "iv": 1.3648, "open_interest": 207.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0187, "vega": 0.0558, "theta": -0.3468, "rho": -0.0181, "theo": 14.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-07-31T09:30:07", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "CRWV260814C00097000", "bid": 3.95, "bid_size": 59.0, "ask": 4.4, "ask_size": 126.0, "iv": 1.3624, "open_interest": 117.0, "volume": 207.0, "delta": 0.3463, "gamma": 0.0183, "vega": 0.055, "theta": -0.3407, "rho": 0.0091, "theo": 4.0844, "change": 2.665, "open": 1.69, "high": 3.67, "low": 1.69, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-08-03T14:52:10", "percent_change": 265.174, "prev_day_close": 1.00499996542931}, {"option": "CRWV260814P00097000", "bid": 14.6, "bid_size": 32.0, "ask": 15.5, "ask_size": 16.0, "iv": 1.323, "open_interest": 96.0, "volume": 5.0, "delta": -0.6561, "gamma": 0.0184, "vega": 0.0548, "theta": -0.3406, "rho": -0.0185, "theo": 15.1752, "change": -5.67, "open": 20.43, "high": 20.43, "low": 20.43, "tick": "down", "last_trade_price": 20.43, "last_trade_time": "2026-08-03T09:55:26", "percent_change": -21.7241, "prev_day_close": 26.1000003814697}, {"option": "CRWV260814C00098000", "bid": 3.7, "bid_size": 128.0, "ask": 4.15, "ask_size": 139.0, "iv": 1.3637, "open_interest": 218.0, "volume": 111.0, "delta": 0.3304, "gamma": 0.018, "vega": 0.054, "theta": -0.3342, "rho": 0.0087, "theo": 3.8307, "change": 3.015, "open": 0.7, "high": 3.95, "low": 0.7, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 322.46, "prev_day_close": 0.935000002384186}, {"option": "CRWV260814P00098000", "bid": 15.6, "bid_size": 59.0, "ask": 16.4, "ask_size": 26.0, "iv": 1.3608, "open_interest": 6.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.018, "vega": 0.0538, "theta": -0.334, "rho": -0.019, "theo": 15.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.35, "last_trade_time": "2026-07-29T12:22:06", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "CRWV260814C00099000", "bid": 3.45, "bid_size": 65.0, "ask": 3.7, "ask_size": 6.0, "iv": 1.3436, "open_interest": 292.0, "volume": 423.0, "delta": 0.315, "gamma": 0.0176, "vega": 0.0529, "theta": -0.3272, "rho": 0.0083, "theo": 3.5915, "change": 2.63, "open": 1.43, "high": 3.5, "low": 1.43, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:21:14", "percent_change": 302.299, "prev_day_close": 0.870000004768372}, {"option": "CRWV260814P00099000", "bid": 16.35, "bid_size": 53.0, "ask": 17.15, "ask_size": 49.0, "iv": 1.3594, "open_interest": 12.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0177, "vega": 0.0526, "theta": -0.327, "rho": -0.019, "theo": 16.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-07-28T12:50:31", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "CRWV260814C00100000", "bid": 3.35, "bid_size": 3.0, "ask": 3.45, "ask_size": 2.0, "iv": 1.3538, "open_interest": 1373.0, "volume": 2520.0, "delta": 0.3001, "gamma": 0.0172, "vega": 0.0518, "theta": -0.32, "rho": 0.0079, "theo": 3.366, "change": 2.615, "open": 0.63, "high": 3.5, "low": 0.63, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 333.121, "prev_day_close": 0.784999996423721}, {"option": "CRWV260814P00100000", "bid": 16.85, "bid_size": 43.0, "ask": 17.95, "ask_size": 28.0, "iv": 1.3359, "open_interest": 643.0, "volume": 95.0, "delta": -0.7025, "gamma": 0.0173, "vega": 0.0516, "theta": -0.3195, "rho": -0.0195, "theo": 17.4583, "change": -11.015, "open": 22.7, "high": 22.9, "low": 17.71, "tick": "no_change", "last_trade_price": 17.71, "last_trade_time": "2026-08-03T15:44:31", "percent_change": -38.3464, "prev_day_close": 28.7249994277954}, {"option": "CRWV260814C00105000", "bid": 2.35, "bid_size": 7.0, "ask": 2.52, "ask_size": 2.0, "iv": 1.3543, "open_interest": 782.0, "volume": 748.0, "delta": 0.2332, "gamma": 0.0151, "vega": 0.0455, "theta": -0.2799, "rho": 0.0062, "theo": 2.4236, "change": 1.92, "open": 0.8, "high": 2.48, "low": 0.36, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 362.264, "prev_day_close": 0.530000001192093}, {"option": "CRWV260814P00105000", "bid": 20.9, "bid_size": 40.0, "ask": 22.25, "ask_size": 48.0, "iv": 1.3642, "open_interest": 37.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0152, "vega": 0.0452, "theta": -0.279, "rho": -0.0207, "theo": 21.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.92, "last_trade_time": "2026-07-31T09:47:41", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "CRWV260814C00110000", "bid": 1.7, "bid_size": 2.0, "ask": 1.82, "ask_size": 26.0, "iv": 1.3645, "open_interest": 873.0, "volume": 1197.0, "delta": 0.179, "gamma": 0.0128, "vega": 0.0389, "theta": -0.2377, "rho": 0.0048, "theo": 1.7375, "change": 1.405, "open": 0.34, "high": 1.8, "low": 0.34, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 407.246, "prev_day_close": 0.344999998807907}, {"option": "CRWV260814P00110000", "bid": 24.9, "bid_size": 95.0, "ask": 27.2, "ask_size": 79.0, "iv": 1.4132, "open_interest": 127.0, "volume": 2.0, "delta": -0.8242, "gamma": 0.0129, "vega": 0.0384, "theta": -0.2364, "rho": -0.0211, "theo": 25.8369, "change": -12.895, "open": 25.68, "high": 25.68, "low": 25.68, "tick": "down", "last_trade_price": 25.68, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -33.4284, "prev_day_close": 38.5750007629394}, {"option": "CRWV260814C00115000", "bid": 1.13, "bid_size": 149.0, "ask": 1.31, "ask_size": 173.0, "iv": 1.36, "open_interest": 509.0, "volume": 810.0, "delta": 0.1361, "gamma": 0.0106, "vega": 0.0324, "theta": -0.1973, "rho": 0.0037, "theo": 1.2443, "change": 0.98, "open": 0.5, "high": 1.25, "low": 0.5, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T15:56:38", "percent_change": 408.333, "prev_day_close": 0.240000002086163}, {"option": "CRWV260814P00115000", "bid": 28.85, "bid_size": 67.0, "ask": 32.5, "ask_size": 69.0, "iv": 1.4655, "open_interest": 23.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0107, "vega": 0.0318, "theta": -0.1958, "rho": -0.0211, "theo": 30.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.74, "last_trade_time": "2026-07-30T13:21:29", "percent_change": 0.0, "prev_day_close": 43.1500015258789}, {"option": "CRWV260814C00120000", "bid": 0.81, "bid_size": 14.0, "ask": 0.9, "ask_size": 10.0, "iv": 1.3637, "open_interest": 485.0, "volume": 552.0, "delta": 0.1029, "gamma": 0.0087, "vega": 0.0266, "theta": -0.161, "rho": 0.0028, "theo": 0.8923, "change": 0.695, "open": 0.17, "high": 0.88, "low": 0.13, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:46:08", "percent_change": 421.212, "prev_day_close": 0.165000006556511}, {"option": "CRWV260814P00120000", "bid": 34.4, "bid_size": 21.0, "ask": 35.4, "ask_size": 9.0, "iv": 1.3364, "open_interest": 108.0, "volume": 1.0, "delta": -0.9009, "gamma": 0.0088, "vega": 0.0258, "theta": -0.1594, "rho": -0.0207, "theo": 35.0029, "change": -7.055, "open": 40.77, "high": 40.77, "low": 40.77, "tick": "down", "last_trade_price": 40.77, "last_trade_time": "2026-08-03T10:49:49", "percent_change": -14.7517, "prev_day_close": 47.8250007629394}, {"option": "CRWV260814C00125000", "bid": 0.6, "bid_size": 30.0, "ask": 0.64, "ask_size": 2.0, "iv": 1.3744, "open_interest": 265.0, "volume": 391.0, "delta": 0.0776, "gamma": 0.007, "vega": 0.0215, "theta": -0.1298, "rho": 0.0021, "theo": 0.6422, "change": 0.5, "open": 0.16, "high": 0.63, "low": 0.16, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 454.545, "prev_day_close": 0.110000003129244}, {"option": "CRWV260814P00125000", "bid": 37.9, "bid_size": 5.0, "ask": 41.55, "ask_size": 5.0, "iv": 1.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0071, "vega": 0.0205, "theta": -0.1282, "rho": -0.0199, "theo": 39.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.21, "last_trade_time": "2026-07-07T09:43:39", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "CRWV260814C00130000", "bid": 0.37, "bid_size": 87.0, "ask": 0.46, "ask_size": 10.0, "iv": 1.3723, "open_interest": 331.0, "volume": 288.0, "delta": 0.0586, "gamma": 0.0056, "vega": 0.0173, "theta": -0.1038, "rho": 0.0016, "theo": 0.4646, "change": 0.34, "open": 0.06, "high": 0.43, "low": 0.06, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:50:42", "percent_change": 485.714, "prev_day_close": 0.0700000021606684}, {"option": "CRWV260814P00130000", "bid": 42.7, "bid_size": 7.0, "ask": 46.35, "ask_size": 5.0, "iv": 1.3588, "open_interest": 1.0, "volume": 21.0, "delta": -0.9461, "gamma": 0.0057, "vega": 0.0162, "theta": -0.102, "rho": -0.0193, "theo": 44.5906, "change": -13.075, "open": 46.9, "high": 46.9, "low": 44.6, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-08-03T15:47:57", "percent_change": -22.6701, "prev_day_close": 57.6750011444092}, {"option": "CRWV260821C00035000", "bid": 48.65, "bid_size": 5.0, "ask": 53.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.019, "theo": 50.8962, "change": 13.2, "open": 50.45, "high": 50.45, "low": 50.45, "tick": "up", "last_trade_price": 50.45, "last_trade_time": "2026-08-03T15:30:16", "percent_change": 35.4362, "prev_day_close": 37.25}, {"option": "CRWV260821P00035000", "bid": 0.02, "bid_size": 1.0, "ask": 0.08, "ask_size": 76.0, "iv": 1.6724, "open_interest": 1387.0, "volume": 10.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0047, "rho": -0.0001, "theo": 0.0182, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:50:59", "percent_change": -62.5, "prev_day_close": 0.0800000000745058}, {"option": "CRWV260821C00037500", "bid": 46.6, "bid_size": 5.0, "ask": 50.7, "ask_size": 5.0, "iv": 1.8244, "open_interest": 2.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.002, "theta": -0.0007, "rho": 0.0203, "theo": 48.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.15, "last_trade_time": "2026-06-04T14:14:27", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "CRWV260821P00037500", "bid": 0.01, "bid_size": 21.0, "ask": 0.27, "ask_size": 1866.0, "iv": 1.7784, "open_interest": 1368.0, "volume": 15.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.002, "theta": -0.0074, "rho": -0.0002, "theo": 0.0311, "change": -0.085, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:09:32", "percent_change": -62.963, "prev_day_close": 0.134999997913837}, {"option": "CRWV260821C00040000", "bid": 43.9, "bid_size": 5.0, "ask": 48.0, "ask_size": 1.0, "iv": 1.4724, "open_interest": 24.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0006, "vega": 0.003, "theta": -0.0048, "rho": 0.0216, "theo": 45.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.27, "last_trade_time": "2026-07-31T15:38:59", "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "CRWV260821P00040000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 161.0, "iv": 1.5145, "open_interest": 747.0, "volume": 356.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.003, "theta": -0.0111, "rho": -0.0003, "theo": 0.0512, "change": -0.14, "open": 0.37, "high": 0.37, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:45:20", "percent_change": -66.6667, "prev_day_close": 0.21000000834465}, {"option": "CRWV260821C00042500", "bid": 41.45, "bid_size": 5.0, "ask": 45.95, "ask_size": 2.0, "iv": 1.4139, "open_interest": 15.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0102, "rho": 0.0228, "theo": 43.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.4, "last_trade_time": "2026-05-13T14:16:33", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "CRWV260821P00042500", "bid": 0.05, "bid_size": 64.0, "ask": 0.17, "ask_size": 308.0, "iv": 1.4791, "open_interest": 147.0, "volume": 5.0, "delta": -0.0085, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0162, "rho": -0.0004, "theo": 0.0817, "change": -0.13, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:31:46", "percent_change": -43.3333, "prev_day_close": 0.299999997019768}, {"option": "CRWV260821C00045000", "bid": 38.7, "bid_size": 19.0, "ask": 43.45, "ask_size": 5.0, "iv": 1.4666, "open_interest": 56.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0172, "rho": 0.0239, "theo": 41.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-07-30T14:00:18", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "CRWV260821P00045000", "bid": 0.11, "bid_size": 5.0, "ask": 0.19, "ask_size": 238.0, "iv": 1.434, "open_interest": 31758.0, "volume": 97.0, "delta": -0.0128, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0229, "rho": -0.0006, "theo": 0.1265, "change": -0.315, "open": 0.59, "high": 0.59, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -70.7865, "prev_day_close": 0.445000007748604}, {"option": "CRWV260821C00047500", "bid": 36.5, "bid_size": 282.0, "ask": 40.75, "ask_size": 110.0, "iv": 1.408, "open_interest": 160.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0017, "vega": 0.0086, "theta": -0.0261, "rho": 0.025, "theo": 38.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-07-31T15:39:41", "percent_change": 0.0, "prev_day_close": 25.5250005722046}, {"option": "CRWV260821P00047500", "bid": 0.17, "bid_size": 1.0, "ask": 0.25, "ask_size": 67.0, "iv": 1.3997, "open_interest": 3191.0, "volume": 33.0, "delta": -0.0185, "gamma": 0.0017, "vega": 0.0086, "theta": -0.0314, "rho": -0.0009, "theo": 0.1906, "change": -0.44, "open": 0.43, "high": 0.43, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:33:15", "percent_change": -68.75, "prev_day_close": 0.639999985694885}, {"option": "CRWV260821C00050000", "bid": 34.4, "bid_size": 632.0, "ask": 38.2, "ask_size": 459.0, "iv": 1.444, "open_interest": 284.0, "volume": 202.0, "delta": 0.9744, "gamma": 0.0023, "vega": 0.0115, "theta": -0.0369, "rho": 0.026, "theo": 36.1935, "change": 12.975, "open": 30.0, "high": 36.05, "low": 30.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-08-03T15:21:48", "percent_change": 56.2297, "prev_day_close": 23.0749998092651}, {"option": "CRWV260821P00050000", "bid": 0.25, "bid_size": 35.0, "ask": 0.3, "ask_size": 9.0, "iv": 1.3546, "open_interest": 5647.0, "volume": 1055.0, "delta": -0.0262, "gamma": 0.0023, "vega": 0.0115, "theta": -0.042, "rho": -0.0013, "theo": 0.2801, "change": -0.61, "open": 0.88, "high": 0.88, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:53:29", "percent_change": -68.5393, "prev_day_close": 0.889999985694885}, {"option": "CRWV260821C00055000", "bid": 30.0, "bid_size": 579.0, "ask": 33.45, "ask_size": 335.0, "iv": 1.4398, "open_interest": 171.0, "volume": 130.0, "delta": 0.9519, "gamma": 0.004, "vega": 0.0192, "theta": -0.0647, "rho": 0.0275, "theo": 31.4891, "change": 12.3, "open": 28.4, "high": 31.75, "low": 28.4, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-08-03T15:48:10", "percent_change": 65.4255, "prev_day_close": 18.8000001907349}, {"option": "CRWV260821P00055000", "bid": 0.51, "bid_size": 16.0, "ask": 0.56, "ask_size": 4.0, "iv": 1.311, "open_interest": 4858.0, "volume": 337.0, "delta": -0.0488, "gamma": 0.004, "vega": 0.0192, "theta": -0.0692, "rho": -0.0024, "theo": 0.5643, "change": -1.15, "open": 1.59, "high": 1.59, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -68.4524, "prev_day_close": 1.68000000715256}, {"option": "CRWV260821C00060000", "bid": 26.0, "bid_size": 323.0, "ask": 27.75, "ask_size": 56.0, "iv": 1.4786, "open_interest": 1353.0, "volume": 82.0, "delta": 0.9177, "gamma": 0.0062, "vega": 0.0291, "theta": -0.0999, "rho": 0.0283, "theo": 26.9814, "change": 11.445, "open": 19.71, "high": 26.47, "low": 19.71, "tick": "up", "last_trade_price": 26.47, "last_trade_time": "2026-08-03T15:33:43", "percent_change": 76.173, "prev_day_close": 15.0250000953674}, {"option": "CRWV260821P00060000", "bid": 0.99, "bid_size": 75.0, "ask": 1.12, "ask_size": 193.0, "iv": 1.3028, "open_interest": 5027.0, "volume": 1917.0, "delta": -0.0831, "gamma": 0.0062, "vega": 0.0291, "theta": -0.1037, "rho": -0.0041, "theo": 1.0456, "change": -1.805, "open": 3.1, "high": 3.1, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:58:05", "percent_change": -63.2224, "prev_day_close": 2.85500001907349}, {"option": "CRWV260821C00062000", "bid": 24.3, "bid_size": 230.0, "ask": 27.1, "ask_size": 229.0, "iv": 1.4174, "open_interest": 125.0, "volume": 39.0, "delta": 0.9003, "gamma": 0.0071, "vega": 0.0335, "theta": -0.1154, "rho": 0.0285, "theo": 25.2504, "change": 9.55, "open": 21.0, "high": 23.2, "low": 19.8, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T13:22:21", "percent_change": 69.9634, "prev_day_close": 13.6500000953674}, {"option": "CRWV260821P00062000", "bid": 1.15, "bid_size": 134.0, "ask": 1.45, "ask_size": 271.0, "iv": 1.287, "open_interest": 1330.0, "volume": 69.0, "delta": -0.1005, "gamma": 0.0072, "vega": 0.0335, "theta": -0.119, "rho": -0.0049, "theo": 1.3104, "change": -2.165, "open": 2.43, "high": 2.45, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:54:32", "percent_change": -62.3022, "prev_day_close": 3.47499990463257}, {"option": "CRWV260821C00062500", "bid": 22.8, "bid_size": 371.0, "ask": 26.7, "ask_size": 222.0, "iv": 1.2658, "open_interest": 49.0, "volume": 10.0, "delta": 0.8956, "gamma": 0.0074, "vega": 0.0346, "theta": -0.1194, "rho": 0.0285, "theo": 24.8249, "change": 9.325, "open": 22.55, "high": 22.55, "low": 22.55, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-08-03T13:20:07", "percent_change": 70.5104, "prev_day_close": 13.2249999046326}, {"option": "CRWV260821P00062500", "bid": 1.21, "bid_size": 97.0, "ask": 1.45, "ask_size": 21.0, "iv": 1.2721, "open_interest": 822.0, "volume": 79.0, "delta": -0.1052, "gamma": 0.0074, "vega": 0.0346, "theta": -0.123, "rho": -0.0051, "theo": 1.3839, "change": -2.215, "open": 2.34, "high": 2.34, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T15:07:23", "percent_change": -61.1034, "prev_day_close": 3.625}, {"option": "CRWV260821C00063000", "bid": 24.0, "bid_size": 61.0, "ask": 26.45, "ask_size": 241.0, "iv": 1.4981, "open_interest": 40.0, "volume": 20.0, "delta": 0.8908, "gamma": 0.0076, "vega": 0.0358, "theta": -0.1234, "rho": 0.0285, "theo": 24.4026, "change": 9.25, "open": 22.15, "high": 22.15, "low": 22.15, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-08-03T13:20:10", "percent_change": 71.7054, "prev_day_close": 12.9000000953674}, {"option": "CRWV260821P00063000", "bid": 1.28, "bid_size": 225.0, "ask": 1.63, "ask_size": 208.0, "iv": 1.2841, "open_interest": 367.0, "volume": 11.0, "delta": -0.1101, "gamma": 0.0077, "vega": 0.0358, "theta": -0.1269, "rho": -0.0054, "theo": 1.4605, "change": -2.335, "open": 3.17, "high": 3.17, "low": 1.42, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-08-03T15:15:12", "percent_change": -61.0458, "prev_day_close": 3.82500004768372}, {"option": "CRWV260821C00064000", "bid": 22.35, "bid_size": 325.0, "ask": 25.4, "ask_size": 243.0, "iv": 1.3599, "open_interest": 56.0, "volume": 15.0, "delta": 0.8807, "gamma": 0.0082, "vega": 0.0381, "theta": -0.1315, "rho": 0.0285, "theo": 23.5677, "change": 9.025, "open": 21.25, "high": 21.25, "low": 21.25, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-08-03T13:20:41", "percent_change": 73.8241, "prev_day_close": 12.2250003814697}, {"option": "CRWV260821P00064000", "bid": 1.45, "bid_size": 169.0, "ask": 1.72, "ask_size": 58.0, "iv": 1.2712, "open_interest": 89.0, "volume": 536.0, "delta": -0.1201, "gamma": 0.0082, "vega": 0.0382, "theta": -0.1348, "rho": -0.0058, "theo": 1.6234, "change": -2.42, "open": 2.59, "high": 2.59, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T14:53:28", "percent_change": -58.3133, "prev_day_close": 4.15000009536743}, {"option": "CRWV260821C00065000", "bid": 21.25, "bid_size": 524.0, "ask": 22.85, "ask_size": 5.0, "iv": 1.3089, "open_interest": 1752.0, "volume": 7.0, "delta": 0.8701, "gamma": 0.0087, "vega": 0.0404, "theta": -0.1396, "rho": 0.0284, "theo": 22.7461, "change": 11.375, "open": 12.35, "high": 22.95, "low": 12.35, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-08-03T15:12:40", "percent_change": 98.2721, "prev_day_close": 11.5749998092651}, {"option": "CRWV260821P00065000", "bid": 1.74, "bid_size": 6.0, "ask": 1.87, "ask_size": 67.0, "iv": 1.2785, "open_interest": 6789.0, "volume": 441.0, "delta": -0.1308, "gamma": 0.0087, "vega": 0.0405, "theta": -0.1428, "rho": -0.0064, "theo": 1.8, "change": -2.75, "open": 4.55, "high": 4.91, "low": 1.78, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -60.4396, "prev_day_close": 4.54999995231628}, {"option": "CRWV260821C00066000", "bid": 21.15, "bid_size": 118.0, "ask": 23.65, "ask_size": 167.0, "iv": 1.3782, "open_interest": 236.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0092, "vega": 0.0427, "theta": -0.1478, "rho": 0.0284, "theo": 21.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-07-31T09:59:57", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "CRWV260821P00066000", "bid": 1.8, "bid_size": 74.0, "ask": 2.09, "ask_size": 62.0, "iv": 1.2627, "open_interest": 274.0, "volume": 41.0, "delta": -0.142, "gamma": 0.0092, "vega": 0.0428, "theta": -0.1509, "rho": -0.0069, "theo": 1.9901, "change": -2.65, "open": 3.25, "high": 3.25, "low": 2.18, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T13:26:08", "percent_change": -53.5354, "prev_day_close": 4.95000004768372}, {"option": "CRWV260821C00067000", "bid": 20.25, "bid_size": 201.0, "ask": 22.7, "ask_size": 239.0, "iv": 1.3415, "open_interest": 163.0, "volume": 10.0, "delta": 0.8473, "gamma": 0.0098, "vega": 0.0451, "theta": -0.1558, "rho": 0.0282, "theo": 21.1448, "change": 10.925, "open": 12.15, "high": 21.35, "low": 12.15, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-08-03T15:12:44", "percent_change": 104.796, "prev_day_close": 10.4249997138977}, {"option": "CRWV260821P00067000", "bid": 2.01, "bid_size": 217.0, "ask": 2.31, "ask_size": 47.0, "iv": 1.2618, "open_interest": 653.0, "volume": 26.0, "delta": -0.1537, "gamma": 0.0098, "vega": 0.0451, "theta": -0.1588, "rho": -0.0075, "theo": 2.1946, "change": -3.165, "open": 4.5, "high": 4.5, "low": 2.19, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-08-03T15:43:35", "percent_change": -58.8837, "prev_day_close": 5.375}, {"option": "CRWV260821C00067500", "bid": 19.75, "bid_size": 359.0, "ask": 22.3, "ask_size": 277.0, "iv": 1.3256, "open_interest": 97.0, "volume": 15.0, "delta": 0.8412, "gamma": 0.01, "vega": 0.0463, "theta": -0.1599, "rho": 0.0282, "theo": 20.7537, "change": 10.8, "open": 20.95, "high": 20.95, "low": 20.95, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-08-03T15:12:41", "percent_change": 106.404, "prev_day_close": 10.1500000953674}, {"option": "CRWV260821P00067500", "bid": 2.2, "bid_size": 62.0, "ask": 2.42, "ask_size": 129.0, "iv": 1.2693, "open_interest": 2122.0, "volume": 42.0, "delta": -0.1597, "gamma": 0.01, "vega": 0.0464, "theta": -0.1628, "rho": -0.0077, "theo": 2.3026, "change": -3.2, "open": 3.48, "high": 3.53, "low": 2.29, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:51:41", "percent_change": -57.1429, "prev_day_close": 5.59999990463257}, {"option": "CRWV260821C00068000", "bid": 19.2, "bid_size": 423.0, "ask": 21.85, "ask_size": 354.0, "iv": 1.2992, "open_interest": 169.0, "volume": 16.0, "delta": 0.8351, "gamma": 0.0103, "vega": 0.0474, "theta": -0.1639, "rho": 0.0281, "theo": 20.3665, "change": 10.475, "open": 17.05, "high": 20.35, "low": 17.05, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T15:13:09", "percent_change": 106.076, "prev_day_close": 9.875}, {"option": "CRWV260821P00068000", "bid": 2.23, "bid_size": 216.0, "ask": 2.57, "ask_size": 180.0, "iv": 1.2629, "open_interest": 242.0, "volume": 62.0, "delta": -0.1659, "gamma": 0.0103, "vega": 0.0475, "theta": -0.1668, "rho": -0.008, "theo": 2.4146, "change": -3.345, "open": 3.73, "high": 3.73, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T15:52:59", "percent_change": -57.4249, "prev_day_close": 5.82500004768372}, {"option": "CRWV260821C00069000", "bid": 18.6, "bid_size": 247.0, "ask": 20.85, "ask_size": 205.0, "iv": 1.2869, "open_interest": 59.0, "volume": 4.0, "delta": 0.8224, "gamma": 0.0108, "vega": 0.0497, "theta": -0.1718, "rho": 0.0279, "theo": 19.6035, "change": 8.775, "open": 12.6, "high": 18.1, "low": 12.6, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T14:22:01", "percent_change": 94.1019, "prev_day_close": 9.3250002861023}, {"option": "CRWV260821P00069000", "bid": 2.46, "bid_size": 208.0, "ask": 2.71, "ask_size": 3.0, "iv": 1.2494, "open_interest": 260.0, "volume": 40.0, "delta": -0.1787, "gamma": 0.0108, "vega": 0.0498, "theta": -0.1746, "rho": -0.0086, "theo": 2.6498, "change": -3.67, "open": 4.6, "high": 4.6, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-03T15:14:52", "percent_change": -58.254, "prev_day_close": 6.29999995231628}, {"option": "CRWV260821C00070000", "bid": 18.1, "bid_size": 393.0, "ask": 19.15, "ask_size": 147.0, "iv": 1.2628, "open_interest": 2700.0, "volume": 1059.0, "delta": 0.8092, "gamma": 0.0113, "vega": 0.052, "theta": -0.1796, "rho": 0.0277, "theo": 18.8563, "change": 10.05, "open": 8.19, "high": 18.85, "low": 7.81, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 114.205, "prev_day_close": 8.80000019073486}, {"option": "CRWV260821P00070000", "bid": 2.82, "bid_size": 63.0, "ask": 3.05, "ask_size": 71.0, "iv": 1.2658, "open_interest": 5371.0, "volume": 1901.0, "delta": -0.1919, "gamma": 0.0114, "vega": 0.052, "theta": -0.1822, "rho": -0.0094, "theo": 2.9007, "change": -3.91, "open": 6.78, "high": 6.78, "low": 2.85, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-03T15:59:10", "percent_change": -57.5, "prev_day_close": 6.79999995231628}, {"option": "CRWV260821C00071000", "bid": 17.8, "bid_size": 98.0, "ask": 18.35, "ask_size": 82.0, "iv": 1.2467, "open_interest": 225.0, "volume": 10.0, "delta": 0.7955, "gamma": 0.0118, "vega": 0.0542, "theta": -0.1872, "rho": 0.0274, "theo": 18.1256, "change": 7.325, "open": 10.45, "high": 15.65, "low": 10.45, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T12:01:40", "percent_change": 87.988, "prev_day_close": 8.3250002861023}, {"option": "CRWV260821P00071000", "bid": 3.0, "bid_size": 125.0, "ask": 3.4, "ask_size": 176.0, "iv": 1.262, "open_interest": 842.0, "volume": 127.0, "delta": -0.2056, "gamma": 0.0119, "vega": 0.0543, "theta": -0.1897, "rho": -0.0099, "theo": 3.168, "change": -4.075, "open": 6.3, "high": 6.3, "low": 3.1, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:40:48", "percent_change": -55.6314, "prev_day_close": 7.32500004768372}, {"option": "CRWV260821C00071500", "bid": 16.95, "bid_size": 253.0, "ask": 18.5, "ask_size": 206.0, "iv": 1.247, "open_interest": 110.0, "volume": 13.0, "delta": 0.7885, "gamma": 0.0121, "vega": 0.0553, "theta": -0.1908, "rho": 0.0273, "theo": 17.7666, "change": 7.145, "open": 13.24, "high": 15.22, "low": 13.24, "tick": "no_change", "last_trade_price": 15.22, "last_trade_time": "2026-08-03T12:00:41", "percent_change": 88.483, "prev_day_close": 8.07500004768372}, {"option": "CRWV260821P00071500", "bid": 3.05, "bid_size": 262.0, "ask": 3.55, "ask_size": 167.0, "iv": 1.253, "open_interest": 89.0, "volume": 39.0, "delta": -0.2126, "gamma": 0.0121, "vega": 0.0554, "theta": -0.1934, "rho": -0.0102, "theo": 3.3084, "change": -4.31, "open": 4.75, "high": 4.75, "low": 3.29, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-08-03T15:36:41", "percent_change": -56.7105, "prev_day_close": 7.60000014305115}, {"option": "CRWV260821C00072000", "bid": 16.6, "bid_size": 336.0, "ask": 18.1, "ask_size": 301.0, "iv": 1.2421, "open_interest": 274.0, "volume": 34.0, "delta": 0.7814, "gamma": 0.0123, "vega": 0.0563, "theta": -0.1945, "rho": 0.0272, "theo": 17.4118, "change": 9.125, "open": 7.55, "high": 17.0, "low": 7.55, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:06:45", "percent_change": 115.873, "prev_day_close": 7.87500023841858}, {"option": "CRWV260821P00072000", "bid": 3.2, "bid_size": 164.0, "ask": 3.7, "ask_size": 133.0, "iv": 1.2526, "open_interest": 218.0, "volume": 47.0, "delta": -0.2197, "gamma": 0.0124, "vega": 0.0564, "theta": -0.1969, "rho": -0.0106, "theo": 3.4528, "change": -4.365, "open": 6.3, "high": 6.3, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-03T15:51:06", "percent_change": -55.4286, "prev_day_close": 7.875}, {"option": "CRWV260821C00072500", "bid": 16.3, "bid_size": 255.0, "ask": 17.75, "ask_size": 255.0, "iv": 1.2453, "open_interest": 252.0, "volume": 8.0, "delta": 0.7742, "gamma": 0.0126, "vega": 0.0574, "theta": -0.1981, "rho": 0.027, "theo": 17.0612, "change": 8.575, "open": 10.28, "high": 16.2, "low": 10.28, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T14:55:07", "percent_change": 112.459, "prev_day_close": 7.625}, {"option": "CRWV260821P00072500", "bid": 3.4, "bid_size": 170.0, "ask": 3.8, "ask_size": 147.0, "iv": 1.2514, "open_interest": 1098.0, "volume": 46.0, "delta": -0.227, "gamma": 0.0126, "vega": 0.0574, "theta": -0.2005, "rho": -0.011, "theo": 3.6013, "change": -4.5, "open": 8.47, "high": 8.47, "low": 3.63, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:43:58", "percent_change": -55.2147, "prev_day_close": 8.15000009536743}, {"option": "CRWV260821C00073000", "bid": 15.95, "bid_size": 274.0, "ask": 17.15, "ask_size": 186.0, "iv": 1.2219, "open_interest": 206.0, "volume": 37.0, "delta": 0.7669, "gamma": 0.0128, "vega": 0.0584, "theta": -0.2016, "rho": 0.0269, "theo": 16.7148, "change": 8.415, "open": 6.51, "high": 15.85, "low": 6.51, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-08-03T14:55:12", "percent_change": 113.333, "prev_day_close": 7.42499995231628}, {"option": "CRWV260821P00073000", "bid": 3.5, "bid_size": 146.0, "ask": 4.0, "ask_size": 64.0, "iv": 1.2496, "open_interest": 110.0, "volume": 33.0, "delta": -0.2343, "gamma": 0.0128, "vega": 0.0585, "theta": -0.2039, "rho": -0.0113, "theo": 3.7541, "change": -4.675, "open": 6.65, "high": 6.65, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:35:29", "percent_change": -55.4896, "prev_day_close": 8.42500019073486}, {"option": "CRWV260821C00073500", "bid": 15.6, "bid_size": 156.0, "ask": 16.8, "ask_size": 111.0, "iv": 1.2197, "open_interest": 77.0, "volume": 1.0, "delta": 0.7595, "gamma": 0.013, "vega": 0.0594, "theta": -0.205, "rho": 0.0267, "theo": 16.3728, "change": 5.8, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T10:52:36", "percent_change": 80.5556, "prev_day_close": 7.20000004768372}, {"option": "CRWV260821P00073500", "bid": 3.75, "bid_size": 65.0, "ask": 4.15, "ask_size": 62.0, "iv": 1.2554, "open_interest": 106.0, "volume": 25.0, "delta": -0.2417, "gamma": 0.0131, "vega": 0.0595, "theta": -0.2073, "rho": -0.0117, "theo": 3.9112, "change": -4.8, "open": 5.87, "high": 5.87, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:35:29", "percent_change": -55.1724, "prev_day_close": 8.69999980926514}, {"option": "CRWV260821C00074000", "bid": 15.35, "bid_size": 184.0, "ask": 16.4, "ask_size": 122.0, "iv": 1.2209, "open_interest": 130.0, "volume": 36.0, "delta": 0.752, "gamma": 0.0133, "vega": 0.0604, "theta": -0.2084, "rho": 0.0265, "theo": 16.0352, "change": 6.725, "open": 8.0, "high": 13.8, "low": 8.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T13:10:20", "percent_change": 95.053, "prev_day_close": 7.07500004768372}, {"option": "CRWV260821P00074000", "bid": 3.85, "bid_size": 109.0, "ask": 4.3, "ask_size": 75.0, "iv": 1.2479, "open_interest": 289.0, "volume": 99.0, "delta": -0.2492, "gamma": 0.0133, "vega": 0.0605, "theta": -0.2106, "rho": -0.0121, "theo": 4.0727, "change": -5.05, "open": 5.8, "high": 5.86, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:12:55", "percent_change": -56.1111, "prev_day_close": 9.0}, {"option": "CRWV260821C00075000", "bid": 14.85, "bid_size": 236.0, "ask": 15.7, "ask_size": 157.0, "iv": 1.2292, "open_interest": 4002.0, "volume": 417.0, "delta": 0.7368, "gamma": 0.0137, "vega": 0.0623, "theta": -0.2148, "rho": 0.0262, "theo": 15.3735, "change": 8.925, "open": 5.8, "high": 15.55, "low": 5.79, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-08-03T15:54:58", "percent_change": 134.717, "prev_day_close": 6.625}, {"option": "CRWV260821P00075000", "bid": 4.2, "bid_size": 271.0, "ask": 4.65, "ask_size": 154.0, "iv": 1.2475, "open_interest": 4173.0, "volume": 570.0, "delta": -0.2645, "gamma": 0.0138, "vega": 0.0624, "theta": -0.217, "rho": -0.0127, "theo": 4.4094, "change": -5.025, "open": 9.87, "high": 9.87, "low": 4.35, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:53:00", "percent_change": -52.7559, "prev_day_close": 9.52500009536743}, {"option": "CRWV260821C00076000", "bid": 14.2, "bid_size": 250.0, "ask": 15.45, "ask_size": 346.0, "iv": 1.2574, "open_interest": 89.0, "volume": 31.0, "delta": 0.7212, "gamma": 0.0142, "vega": 0.0641, "theta": -0.2209, "rho": 0.0258, "theo": 14.7297, "change": 7.45, "open": 6.45, "high": 13.65, "low": 6.45, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T14:50:50", "percent_change": 120.161, "prev_day_close": 6.20000004768372}, {"option": "CRWV260821P00076000", "bid": 4.5, "bid_size": 249.0, "ask": 5.05, "ask_size": 189.0, "iv": 1.2442, "open_interest": 135.0, "volume": 11.0, "delta": -0.2802, "gamma": 0.0142, "vega": 0.0642, "theta": -0.223, "rho": -0.0135, "theo": 4.7644, "change": -5.345, "open": 7.25, "high": 7.25, "low": 4.83, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-08-03T15:41:54", "percent_change": -52.5307, "prev_day_close": 10.1750001907349}, {"option": "CRWV260821C00077000", "bid": 13.7, "bid_size": 271.0, "ask": 14.75, "ask_size": 476.0, "iv": 1.2587, "open_interest": 229.0, "volume": 74.0, "delta": 0.7053, "gamma": 0.0146, "vega": 0.0658, "theta": -0.2266, "rho": 0.0254, "theo": 14.1037, "change": 8.45, "open": 7.3, "high": 14.3, "low": 7.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:54:59", "percent_change": 144.444, "prev_day_close": 5.84999990463257}, {"option": "CRWV260821P00077000", "bid": 4.85, "bid_size": 219.0, "ask": 5.4, "ask_size": 66.0, "iv": 1.2385, "open_interest": 56.0, "volume": 21.0, "delta": -0.2961, "gamma": 0.0146, "vega": 0.0659, "theta": -0.2286, "rho": -0.0143, "theo": 5.1368, "change": -5.625, "open": 7.0, "high": 7.05, "low": 5.15, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:43:12", "percent_change": -51.963, "prev_day_close": 10.8249998092651}, {"option": "CRWV260821C00077500", "bid": 13.05, "bid_size": 339.0, "ask": 14.1, "ask_size": 214.0, "iv": 1.2057, "open_interest": 841.0, "volume": 446.0, "delta": 0.6973, "gamma": 0.0148, "vega": 0.0666, "theta": -0.2294, "rho": 0.0252, "theo": 13.7975, "change": 7.365, "open": 4.93, "high": 13.3, "low": 4.93, "tick": "no_change", "last_trade_price": 13.04, "last_trade_time": "2026-08-03T14:59:22", "percent_change": 129.78, "prev_day_close": 5.67499995231628}, {"option": "CRWV260821P00077500", "bid": 5.05, "bid_size": 197.0, "ask": 5.6, "ask_size": 201.0, "iv": 1.2385, "open_interest": 1251.0, "volume": 242.0, "delta": -0.3041, "gamma": 0.0148, "vega": 0.0667, "theta": -0.2312, "rho": -0.0147, "theo": 5.3298, "change": -5.725, "open": 8.95, "high": 8.95, "low": 5.36, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:39:51", "percent_change": -51.4607, "prev_day_close": 11.125}, {"option": "CRWV260821C00078000", "bid": 13.2, "bid_size": 61.0, "ask": 13.8, "ask_size": 71.0, "iv": 1.2387, "open_interest": 169.0, "volume": 44.0, "delta": 0.6892, "gamma": 0.0149, "vega": 0.0674, "theta": -0.232, "rho": 0.025, "theo": 13.496, "change": 5.8, "open": 4.78, "high": 11.35, "low": 4.78, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T11:52:51", "percent_change": 105.455, "prev_day_close": 5.5}, {"option": "CRWV260821P00078000", "bid": 5.25, "bid_size": 151.0, "ask": 5.95, "ask_size": 215.0, "iv": 1.2489, "open_interest": 56.0, "volume": 23.0, "delta": -0.3123, "gamma": 0.015, "vega": 0.0675, "theta": -0.2338, "rho": -0.0152, "theo": 5.5274, "change": -5.93, "open": 8.04, "high": 8.04, "low": 5.5, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-08-03T15:38:49", "percent_change": -51.5652, "prev_day_close": 11.5}, {"option": "CRWV260821C00079000", "bid": 12.65, "bid_size": 73.0, "ask": 13.1, "ask_size": 143.0, "iv": 1.2315, "open_interest": 79.0, "volume": 65.0, "delta": 0.6728, "gamma": 0.0153, "vega": 0.0689, "theta": -0.2368, "rho": 0.0245, "theo": 12.9068, "change": 7.68, "open": 4.48, "high": 12.83, "low": 4.48, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-08-03T15:22:27", "percent_change": 149.126, "prev_day_close": 5.15000009536743}, {"option": "CRWV260821P00079000", "bid": 5.65, "bid_size": 186.0, "ask": 6.25, "ask_size": 74.0, "iv": 1.238, "open_interest": 54.0, "volume": 5.0, "delta": -0.3286, "gamma": 0.0153, "vega": 0.069, "theta": -0.2385, "rho": -0.0157, "theo": 5.937, "change": -5.395, "open": 8.05, "high": 8.05, "low": 6.78, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-08-03T12:48:51", "percent_change": -44.3121, "prev_day_close": 12.1749997138977}, {"option": "CRWV260821C00080000", "bid": 12.1, "bid_size": 140.0, "ask": 12.5, "ask_size": 75.0, "iv": 1.2291, "open_interest": 7896.0, "volume": 4092.0, "delta": 0.6563, "gamma": 0.0156, "vega": 0.0702, "theta": -0.2412, "rho": 0.024, "theo": 12.3358, "change": 7.65, "open": 4.2, "high": 12.5, "low": 4.15, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 157.732, "prev_day_close": 4.84999990463257}, {"option": "CRWV260821P00080000", "bid": 6.1, "bid_size": 378.0, "ask": 6.5, "ask_size": 18.0, "iv": 1.225, "open_interest": 6242.0, "volume": 959.0, "delta": -0.3452, "gamma": 0.0156, "vega": 0.0703, "theta": -0.2428, "rho": -0.0167, "theo": 6.365, "change": -6.605, "open": 11.25, "high": 11.25, "low": 6.27, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-08-03T15:56:45", "percent_change": -51.301, "prev_day_close": 12.875}, {"option": "CRWV260821C00081000", "bid": 11.55, "bid_size": 68.0, "ask": 12.15, "ask_size": 231.0, "iv": 1.2418, "open_interest": 1723.0, "volume": 953.0, "delta": 0.6396, "gamma": 0.0159, "vega": 0.0714, "theta": -0.2452, "rho": 0.0236, "theo": 11.7831, "change": 6.96, "open": 3.92, "high": 11.51, "low": 3.92, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-08-03T15:08:54", "percent_change": 152.967, "prev_day_close": 4.54999995231628}, {"option": "CRWV260821P00081000", "bid": 6.6, "bid_size": 78.0, "ask": 7.1, "ask_size": 59.0, "iv": 1.2379, "open_interest": 103.0, "volume": 9.0, "delta": -0.362, "gamma": 0.0159, "vega": 0.0714, "theta": -0.2467, "rho": -0.0174, "theo": 6.8109, "change": -5.995, "open": 12.52, "high": 12.52, "low": 7.58, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-08-03T13:52:12", "percent_change": -44.1621, "prev_day_close": 13.5750002861023}, {"option": "CRWV260821C00082000", "bid": 11.05, "bid_size": 51.0, "ask": 11.55, "ask_size": 107.0, "iv": 1.2378, "open_interest": 167.0, "volume": 108.0, "delta": 0.6228, "gamma": 0.0162, "vega": 0.0725, "theta": -0.2487, "rho": 0.0231, "theo": 11.2486, "change": 6.32, "open": 3.64, "high": 10.75, "low": 3.64, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-08-03T15:02:02", "percent_change": 146.977, "prev_day_close": 4.29999995231628}, {"option": "CRWV260821P00082000", "bid": 7.05, "bid_size": 76.0, "ask": 7.55, "ask_size": 73.0, "iv": 1.2342, "open_interest": 41.0, "volume": 78.0, "delta": -0.3788, "gamma": 0.0162, "vega": 0.0725, "theta": -0.2501, "rho": -0.0183, "theo": 7.2749, "change": -6.925, "open": 11.91, "high": 11.92, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:38:09", "percent_change": -48.5114, "prev_day_close": 14.2750000953674}, {"option": "CRWV260821C00082500", "bid": 10.75, "bid_size": 149.0, "ask": 11.35, "ask_size": 258.0, "iv": 1.2384, "open_interest": 1665.0, "volume": 778.0, "delta": 0.6144, "gamma": 0.0163, "vega": 0.073, "theta": -0.2502, "rho": 0.0228, "theo": 10.9883, "change": 6.715, "open": 5.15, "high": 11.0, "low": 5.1, "tick": "up", "last_trade_price": 10.89, "last_trade_time": "2026-08-03T15:28:03", "percent_change": 160.838, "prev_day_close": 4.17499995231628}, {"option": "CRWV260821P00082500", "bid": 7.3, "bid_size": 57.0, "ask": 7.8, "ask_size": 113.0, "iv": 1.2349, "open_interest": 794.0, "volume": 45.0, "delta": -0.3872, "gamma": 0.0163, "vega": 0.073, "theta": -0.2516, "rho": -0.0184, "theo": 7.514, "change": -6.98, "open": 9.8, "high": 10.0, "low": 7.4, "tick": "no_change", "last_trade_price": 7.67, "last_trade_time": "2026-08-03T15:51:34", "percent_change": -47.6451, "prev_day_close": 14.6499996185303}, {"option": "CRWV260821C00083000", "bid": 10.5, "bid_size": 65.0, "ask": 11.05, "ask_size": 224.0, "iv": 1.235, "open_interest": 251.0, "volume": 129.0, "delta": 0.606, "gamma": 0.0164, "vega": 0.0734, "theta": -0.2517, "rho": 0.0225, "theo": 10.7326, "change": 6.675, "open": 4.1, "high": 10.7, "low": 4.05, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:35:28", "percent_change": 165.839, "prev_day_close": 4.02500009536743}, {"option": "CRWV260821P00083000", "bid": 7.55, "bid_size": 84.0, "ask": 7.95, "ask_size": 39.0, "iv": 1.2247, "open_interest": 494.0, "volume": 60.0, "delta": -0.3957, "gamma": 0.0164, "vega": 0.0735, "theta": -0.253, "rho": -0.0188, "theo": 7.7581, "change": -7.15, "open": 14.05, "high": 14.05, "low": 7.82, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:51:34", "percent_change": -47.5083, "prev_day_close": 15.0500001907349}, {"option": "CRWV260821C00084000", "bid": 10.0, "bid_size": 180.0, "ask": 10.6, "ask_size": 326.0, "iv": 1.2366, "open_interest": 223.0, "volume": 165.0, "delta": 0.5891, "gamma": 0.0166, "vega": 0.0742, "theta": -0.2542, "rho": 0.022, "theo": 10.2347, "change": 6.325, "open": 4.5, "high": 10.25, "low": 4.5, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 167.55, "prev_day_close": 3.77500009536743}, {"option": "CRWV260821P00084000", "bid": 8.1, "bid_size": 57.0, "ask": 8.45, "ask_size": 34.0, "iv": 1.2299, "open_interest": 200.0, "volume": 10.0, "delta": -0.4127, "gamma": 0.0166, "vega": 0.0742, "theta": -0.2554, "rho": -0.0198, "theo": 8.2593, "change": -7.45, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:48:01", "percent_change": -47.3016, "prev_day_close": 15.75}, {"option": "CRWV260821C00085000", "bid": 9.6, "bid_size": 7.0, "ask": 9.95, "ask_size": 109.0, "iv": 1.2292, "open_interest": 3656.0, "volume": 637.0, "delta": 0.5722, "gamma": 0.0167, "vega": 0.0749, "theta": -0.2563, "rho": 0.0215, "theo": 9.7544, "change": 6.225, "open": 3.02, "high": 9.87, "low": 2.95, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 176.596, "prev_day_close": 3.52500009536743}, {"option": "CRWV260821P00085000", "bid": 8.7, "bid_size": 6.0, "ask": 8.95, "ask_size": 6.0, "iv": 1.2327, "open_interest": 3647.0, "volume": 198.0, "delta": -0.4296, "gamma": 0.0168, "vega": 0.0749, "theta": -0.2573, "rho": -0.0205, "theo": 8.7779, "change": -7.625, "open": 12.77, "high": 12.77, "low": 8.7, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -46.2822, "prev_day_close": 16.4749994277954}, {"option": "CRWV260821C00086000", "bid": 9.1, "bid_size": 55.0, "ask": 9.5, "ask_size": 88.0, "iv": 1.2263, "open_interest": 134.0, "volume": 86.0, "delta": 0.5554, "gamma": 0.0169, "vega": 0.0754, "theta": -0.2578, "rho": 0.021, "theo": 9.2919, "change": 5.955, "open": 2.9, "high": 9.28, "low": 2.9, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-08-03T15:58:34", "percent_change": 179.098, "prev_day_close": 3.32500004768372}, {"option": "CRWV260821P00086000", "bid": 9.1, "bid_size": 63.0, "ask": 9.6, "ask_size": 53.0, "iv": 1.23, "open_interest": 4.0, "volume": 41.0, "delta": -0.4465, "gamma": 0.0169, "vega": 0.0754, "theta": -0.2588, "rho": -0.0214, "theo": 9.3142, "change": -7.955, "open": 12.77, "high": 12.77, "low": 9.2, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-08-03T15:56:45", "percent_change": -46.0492, "prev_day_close": 17.2749996185303}, {"option": "CRWV260821C00087000", "bid": 8.65, "bid_size": 113.0, "ask": 9.15, "ask_size": 138.0, "iv": 1.2311, "open_interest": 235.0, "volume": 477.0, "delta": 0.5386, "gamma": 0.017, "vega": 0.0757, "theta": -0.2589, "rho": 0.0204, "theo": 8.8471, "change": 6.085, "open": 6.15, "high": 9.21, "low": 5.95, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-08-03T15:55:40", "percent_change": 194.72, "prev_day_close": 3.125}, {"option": "CRWV260821P00087000", "bid": 9.55, "bid_size": 129.0, "ask": 10.15, "ask_size": 52.0, "iv": 1.2216, "open_interest": 73.0, "volume": 4.0, "delta": -0.4634, "gamma": 0.017, "vega": 0.0757, "theta": -0.2598, "rho": -0.0219, "theo": 9.8687, "change": -7.925, "open": 11.48, "high": 11.48, "low": 9.82, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:45:43", "percent_change": -44.212, "prev_day_close": 17.9250001907349}, {"option": "CRWV260821C00087500", "bid": 8.45, "bid_size": 87.0, "ask": 9.1, "ask_size": 427.0, "iv": 1.2425, "open_interest": 3530.0, "volume": 1863.0, "delta": 0.5302, "gamma": 0.017, "vega": 0.0759, "theta": -0.2593, "rho": 0.0201, "theo": 8.6312, "change": 5.67, "open": 2.53, "high": 8.7, "low": 2.53, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 187.129, "prev_day_close": 3.03000009059906}, {"option": "CRWV260821P00087500", "bid": 10.05, "bid_size": 7.0, "ask": 10.45, "ask_size": 62.0, "iv": 1.2364, "open_interest": 1488.0, "volume": 17.0, "delta": -0.4718, "gamma": 0.0171, "vega": 0.0758, "theta": -0.2601, "rho": -0.0224, "theo": 10.1526, "change": -8.1, "open": 19.43, "high": 19.43, "low": 10.35, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T15:21:24", "percent_change": -43.9024, "prev_day_close": 18.4499998092651}, {"option": "CRWV260821C00090000", "bid": 7.5, "bid_size": 151.0, "ask": 7.75, "ask_size": 202.0, "iv": 1.2227, "open_interest": 4701.0, "volume": 4735.0, "delta": 0.4889, "gamma": 0.0171, "vega": 0.076, "theta": -0.2594, "rho": 0.0187, "theo": 7.6144, "change": 5.045, "open": 2.15, "high": 7.75, "low": 2.05, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 197.456, "prev_day_close": 2.5550000667572}, {"option": "CRWV260821P00090000", "bid": 11.15, "bid_size": 329.0, "ask": 11.8, "ask_size": 50.0, "iv": 1.2366, "open_interest": 3382.0, "volume": 135.0, "delta": -0.5132, "gamma": 0.0171, "vega": 0.076, "theta": -0.26, "rho": -0.0243, "theo": 11.6337, "change": -8.775, "open": 19.75, "high": 19.75, "low": 11.65, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -42.8571, "prev_day_close": 20.4750003814697}, {"option": "CRWV260821C00092500", "bid": 6.55, "bid_size": 59.0, "ask": 7.0, "ask_size": 219.0, "iv": 1.2296, "open_interest": 1073.0, "volume": 262.0, "delta": 0.4488, "gamma": 0.017, "vega": 0.0754, "theta": -0.2569, "rho": 0.0173, "theo": 6.6994, "change": 4.59, "open": 1.78, "high": 6.85, "low": 1.78, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 212.5, "prev_day_close": 2.1599999666214}, {"option": "CRWV260821P00092500", "bid": 12.85, "bid_size": 134.0, "ask": 13.5, "ask_size": 31.0, "iv": 1.214, "open_interest": 1081.0, "volume": 17.0, "delta": -0.5535, "gamma": 0.017, "vega": 0.0753, "theta": -0.2572, "rho": -0.0262, "theo": 13.2178, "change": -9.34, "open": 21.0, "high": 21.0, "low": 13.1, "tick": "no_change", "last_trade_price": 13.26, "last_trade_time": "2026-08-03T15:38:09", "percent_change": -41.3274, "prev_day_close": 22.6000003814697}, {"option": "CRWV260821C00095000", "bid": 5.75, "bid_size": 162.0, "ask": 5.95, "ask_size": 3.0, "iv": 1.2145, "open_interest": 2324.0, "volume": 641.0, "delta": 0.4102, "gamma": 0.0167, "vega": 0.0741, "theta": -0.252, "rho": 0.016, "theo": 5.8797, "change": 4.015, "open": 1.55, "high": 6.05, "low": 1.55, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 218.801, "prev_day_close": 1.83499997854233}, {"option": "CRWV260821P00095000", "bid": 14.6, "bid_size": 136.0, "ask": 15.2, "ask_size": 66.0, "iv": 1.219, "open_interest": 4415.0, "volume": 79.0, "delta": -0.5923, "gamma": 0.0168, "vega": 0.074, "theta": -0.252, "rho": -0.0277, "theo": 14.8965, "change": -9.95, "open": 23.26, "high": 23.26, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:12:53", "percent_change": -40.2834, "prev_day_close": 24.6999998092651}, {"option": "CRWV260821C00097500", "bid": 4.95, "bid_size": 253.0, "ask": 5.3, "ask_size": 73.0, "iv": 1.2145, "open_interest": 2489.0, "volume": 913.0, "delta": 0.3735, "gamma": 0.0162, "vega": 0.0722, "theta": -0.245, "rho": 0.0146, "theo": 5.1494, "change": 3.54, "open": 1.34, "high": 5.1, "low": 1.34, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:11:35", "percent_change": 226.923, "prev_day_close": 1.56000000238419}, {"option": "CRWV260821P00097500", "bid": 16.0, "bid_size": 175.0, "ask": 17.4, "ask_size": 65.0, "iv": 1.2226, "open_interest": 568.0, "volume": 9.0, "delta": -0.6292, "gamma": 0.0163, "vega": 0.072, "theta": -0.2448, "rho": -0.029, "theo": 16.6662, "change": -8.275, "open": 22.37, "high": 22.37, "low": 18.75, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-08-03T13:01:43", "percent_change": -30.6198, "prev_day_close": 27.0250005722046}, {"option": "CRWV260821C00100000", "bid": 4.35, "bid_size": 292.0, "ask": 4.6, "ask_size": 134.0, "iv": 1.2139, "open_interest": 66345.0, "volume": 5923.0, "delta": 0.3388, "gamma": 0.0157, "vega": 0.0697, "theta": -0.2364, "rho": 0.0134, "theo": 4.501, "change": 3.19, "open": 1.2, "high": 4.65, "low": 1.02, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 243.511, "prev_day_close": 1.31000000238419}, {"option": "CRWV260821P00100000", "bid": 18.35, "bid_size": 39.0, "ask": 19.2, "ask_size": 315.0, "iv": 1.2547, "open_interest": 3156.0, "volume": 87.0, "delta": -0.6641, "gamma": 0.0158, "vega": 0.0695, "theta": -0.2359, "rho": -0.0302, "theo": 18.517, "change": -10.775, "open": 26.1, "high": 26.1, "low": 18.46, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:58:20", "percent_change": -36.8061, "prev_day_close": 29.2750005722046}, {"option": "CRWV260821C00105000", "bid": 3.2, "bid_size": 301.0, "ask": 3.55, "ask_size": 6.0, "iv": 1.211, "open_interest": 3341.0, "volume": 717.0, "delta": 0.2761, "gamma": 0.0143, "vega": 0.0636, "theta": -0.2153, "rho": 0.011, "theo": 3.4232, "change": 2.56, "open": 0.61, "high": 3.5, "low": 0.61, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 272.34, "prev_day_close": 0.940000027418136}, {"option": "CRWV260821P00105000", "bid": 21.75, "bid_size": 210.0, "ask": 22.9, "ask_size": 125.0, "iv": 1.2002, "open_interest": 2728.0, "volume": 285.0, "delta": -0.7272, "gamma": 0.0144, "vega": 0.0633, "theta": -0.2143, "rho": -0.0323, "theo": 22.4403, "change": -11.355, "open": 25.15, "high": 25.15, "low": 22.25, "tick": "down", "last_trade_price": 22.52, "last_trade_time": "2026-08-03T15:58:42", "percent_change": -33.5203, "prev_day_close": 33.875}, {"option": "CRWV260821C00110000", "bid": 2.53, "bid_size": 7.0, "ask": 2.69, "ask_size": 60.0, "iv": 1.2241, "open_interest": 5645.0, "volume": 2432.0, "delta": 0.2226, "gamma": 0.0127, "vega": 0.0567, "theta": -0.1915, "rho": 0.0089, "theo": 2.5919, "change": 1.925, "open": 0.52, "high": 2.69, "low": 0.52, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 281.022, "prev_day_close": 0.685000002384186}, {"option": "CRWV260821P00110000", "bid": 25.9, "bid_size": 214.0, "ask": 27.4, "ask_size": 157.0, "iv": 1.2277, "open_interest": 2718.0, "volume": 67.0, "delta": -0.7811, "gamma": 0.0129, "vega": 0.0562, "theta": -0.1898, "rho": -0.0339, "theo": 26.6119, "change": -12.245, "open": 39.86, "high": 39.86, "low": 26.48, "tick": "down", "last_trade_price": 26.48, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -31.6204, "prev_day_close": 38.7250003814697}, {"option": "CRWV260821C00115000", "bid": 1.9, "bid_size": 24.0, "ask": 2.04, "ask_size": 62.0, "iv": 1.2269, "open_interest": 4356.0, "volume": 481.0, "delta": 0.178, "gamma": 0.0111, "vega": 0.0495, "theta": -0.1669, "rho": 0.0072, "theo": 1.9575, "change": 1.46, "open": 0.4, "high": 2.0, "low": 0.4, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 292.0, "prev_day_close": 0.500000014901161}, {"option": "CRWV260821P00115000", "bid": 30.25, "bid_size": 95.0, "ask": 32.65, "ask_size": 136.0, "iv": 1.317, "open_interest": 831.0, "volume": 15.0, "delta": -0.8262, "gamma": 0.0112, "vega": 0.0487, "theta": -0.1648, "rho": -0.0342, "theo": 30.9818, "change": -10.135, "open": 36.33, "high": 36.33, "low": 33.09, "tick": "down", "last_trade_price": 33.09, "last_trade_time": "2026-08-03T13:27:36", "percent_change": -23.4471, "prev_day_close": 43.2249984741211}, {"option": "CRWV260821C00120000", "bid": 1.43, "bid_size": 10.0, "ask": 1.55, "ask_size": 82.0, "iv": 1.232, "open_interest": 17081.0, "volume": 1289.0, "delta": 0.1415, "gamma": 0.0095, "vega": 0.0426, "theta": -0.1433, "rho": 0.0058, "theo": 1.477, "change": 1.12, "open": 0.3, "high": 1.5, "low": 0.3, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 302.703, "prev_day_close": 0.36999998986721}, {"option": "CRWV260821P00120000", "bid": 35.2, "bid_size": 60.0, "ask": 37.15, "ask_size": 197.0, "iv": 1.3776, "open_interest": 1009.0, "volume": 7.0, "delta": -0.8631, "gamma": 0.0096, "vega": 0.0415, "theta": -0.1406, "rho": -0.0338, "theo": 35.5069, "change": -8.9, "open": 49.59, "high": 49.59, "low": 39.05, "tick": "down", "last_trade_price": 39.05, "last_trade_time": "2026-08-03T11:15:23", "percent_change": -18.561, "prev_day_close": 47.9500007629394}, {"option": "CRWV260821C00125000", "bid": 1.01, "bid_size": 160.0, "ask": 1.2, "ask_size": 40.0, "iv": 1.2315, "open_interest": 3077.0, "volume": 220.0, "delta": 0.112, "gamma": 0.008, "vega": 0.0361, "theta": -0.1215, "rho": 0.0046, "theo": 1.1151, "change": 0.9, "open": 0.29, "high": 1.17, "low": 0.22, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:57:07", "percent_change": 333.333, "prev_day_close": 0.270000003278255}, {"option": "CRWV260821P00125000", "bid": 38.6, "bid_size": 207.0, "ask": 41.9, "ask_size": 162.0, "iv": 1.262, "open_interest": 176.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0082, "vega": 0.0348, "theta": -0.1184, "rho": -0.0337, "theo": 40.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.32, "last_trade_time": "2026-07-29T09:36:59", "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "CRWV260821C00130000", "bid": 0.8, "bid_size": 69.0, "ask": 0.89, "ask_size": 15.0, "iv": 1.2392, "open_interest": 5307.0, "volume": 521.0, "delta": 0.0884, "gamma": 0.0067, "vega": 0.0303, "theta": -0.102, "rho": 0.0036, "theo": 0.8433, "change": 0.67, "open": 0.16, "high": 0.89, "low": 0.16, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 335.0, "prev_day_close": 0.200000002980232}, {"option": "CRWV260821P00130000", "bid": 43.2, "bid_size": 118.0, "ask": 46.75, "ask_size": 47.0, "iv": 1.2697, "open_interest": 118.0, "volume": 80.0, "delta": -0.9172, "gamma": 0.0069, "vega": 0.0288, "theta": -0.0987, "rho": -0.0334, "theo": 44.889, "change": -13.2, "open": 47.35, "high": 47.35, "low": 44.65, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-08-03T15:12:40", "percent_change": -22.8176, "prev_day_close": 57.8500003814697}, {"option": "CRWV260821C00135000", "bid": 0.58, "bid_size": 191.0, "ask": 0.73, "ask_size": 118.0, "iv": 1.2531, "open_interest": 3562.0, "volume": 118.0, "delta": 0.0697, "gamma": 0.0056, "vega": 0.0253, "theta": -0.085, "rho": 0.0028, "theo": 0.6394, "change": 0.495, "open": 0.23, "high": 0.66, "low": 0.23, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:54:59", "percent_change": 300.0, "prev_day_close": 0.16499999910593}, {"option": "CRWV260821P00135000", "bid": 48.0, "bid_size": 6.0, "ask": 51.55, "ask_size": 5.0, "iv": 1.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0058, "vega": 0.0232, "theta": -0.0814, "rho": -0.0301, "theo": 49.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.37, "last_trade_time": "2026-07-27T10:24:50", "percent_change": 0.0, "prev_day_close": 62.7250022888184}, {"option": "CRWV260821C00140000", "bid": 0.4, "bid_size": 254.0, "ask": 0.53, "ask_size": 11.0, "iv": 1.2435, "open_interest": 5215.0, "volume": 1885.0, "delta": 0.0549, "gamma": 0.0046, "vega": 0.021, "theta": -0.0706, "rho": 0.0023, "theo": 0.4865, "change": 0.37, "open": 0.25, "high": 0.48, "low": 0.17, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:49:56", "percent_change": 336.364, "prev_day_close": 0.109999999403954}, {"option": "CRWV260821P00140000", "bid": 53.8, "bid_size": 2.0, "ask": 56.4, "ask_size": 2.0, "iv": 1.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0048, "vega": 0.0189, "theta": -0.0666, "rho": -0.0288, "theo": 54.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.53, "last_trade_time": "2026-07-24T09:36:06", "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "CRWV260821C00145000", "bid": 0.21, "bid_size": 352.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.2201, "open_interest": 3220.0, "volume": 93.0, "delta": 0.0434, "gamma": 0.0038, "vega": 0.0174, "theta": -0.0583, "rho": 0.0018, "theo": 0.3717, "change": 0.23, "open": 0.12, "high": 0.35, "low": 0.12, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:35:29", "percent_change": 255.556, "prev_day_close": 0.0899999998509884}, {"option": "CRWV260821P00145000", "bid": 58.5, "bid_size": 5.0, "ask": 61.25, "ask_size": 5.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.004, "vega": 0.0149, "theta": -0.0542, "rho": -0.0262, "theo": 59.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.32, "last_trade_time": "2026-07-06T12:06:13", "percent_change": 0.0, "prev_day_close": 72.6749992370606}, {"option": "CRWV260821C00150000", "bid": 0.25, "bid_size": 111.0, "ask": 0.3, "ask_size": 8.0, "iv": 1.2616, "open_interest": 5490.0, "volume": 806.0, "delta": 0.0343, "gamma": 0.0031, "vega": 0.0143, "theta": -0.0481, "rho": 0.0014, "theo": 0.2852, "change": 0.185, "open": 0.1, "high": 0.3, "low": 0.09, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:56:33", "percent_change": 246.667, "prev_day_close": 0.0750000011175871}, {"option": "CRWV260821P00150000", "bid": 63.4, "bid_size": 7.0, "ask": 66.2, "ask_size": 7.0, "iv": 1.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0034, "vega": 0.0108, "theta": -0.0433, "rho": -0.0199, "theo": 64.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.29, "last_trade_time": "2026-07-16T10:13:57", "percent_change": 0.0, "prev_day_close": 77.9249992370606}, {"option": "CRWV260821C00155000", "bid": 0.16, "bid_size": 19.0, "ask": 0.41, "ask_size": 435.0, "iv": 1.3282, "open_interest": 1537.0, "volume": 41.0, "delta": 0.0272, "gamma": 0.0026, "vega": 0.0118, "theta": -0.0396, "rho": 0.0011, "theo": 0.22, "change": 0.165, "open": 0.16, "high": 0.21, "low": 0.14, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:23:18", "percent_change": 366.667, "prev_day_close": 0.0449999989941716}, {"option": "CRWV260821P00155000", "bid": 67.0, "bid_size": 1.0, "ask": 71.35, "ask_size": 5.0, "iv": 1.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0029, "vega": 0.0089, "theta": -0.0334, "rho": -0.0197, "theo": 69.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.12, "last_trade_time": "2026-07-28T14:57:54", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "CRWV260821C00160000", "bid": 0.12, "bid_size": 200.0, "ask": 0.25, "ask_size": 318.0, "iv": 1.2996, "open_interest": 1778.0, "volume": 29.0, "delta": 0.0216, "gamma": 0.0021, "vega": 0.0097, "theta": -0.0327, "rho": 0.0009, "theo": 0.1704, "change": 0.07, "open": 0.13, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:55:06", "percent_change": 140.0, "prev_day_close": 0.0499999998137355}, {"option": "CRWV260821P00160000", "bid": 72.2, "bid_size": 1.0, "ask": 76.5, "ask_size": 5.0, "iv": 1.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0024, "vega": 0.0052, "theta": -0.0263, "rho": -0.0119, "theo": 74.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.11, "last_trade_time": "2026-07-28T14:57:54", "percent_change": 0.0, "prev_day_close": 87.7750015258789}, {"option": "CRWV260821C00165000", "bid": 0.03, "bid_size": 267.0, "ask": 0.2, "ask_size": 33.0, "iv": 1.2691, "open_interest": 1123.0, "volume": 52.0, "delta": 0.0172, "gamma": 0.0017, "vega": 0.008, "theta": -0.0269, "rho": 0.0007, "theo": 0.1328, "change": -0.01, "open": 0.12, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:06:04", "percent_change": -8.33333, "prev_day_close": 0.120000001043081}, {"option": "CRWV260821P00165000", "bid": 77.15, "bid_size": 1.0, "ask": 81.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0019, "vega": 0.0042, "theta": -0.0192, "rho": -0.0116, "theo": 79.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.56, "last_trade_time": "2026-06-01T10:08:23", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "CRWV260821C00170000", "bid": 0.1, "bid_size": 1.0, "ask": 0.31, "ask_size": 483.0, "iv": 1.4227, "open_interest": 878.0, "volume": 50.0, "delta": 0.0138, "gamma": 0.0014, "vega": 0.0066, "theta": -0.0222, "rho": 0.0006, "theo": 0.104, "change": 0.03, "open": 0.05, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:00:06", "percent_change": 75.0, "prev_day_close": 0.0399999991059303}, {"option": "CRWV260821P00170000", "bid": 82.0, "bid_size": 5.0, "ask": 86.7, "ask_size": 2.0, "iv": 1.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0174, "rho": -0.0035, "theo": 84.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.09, "last_trade_time": "2026-06-26T10:54:56", "percent_change": 0.0, "prev_day_close": 97.6749992370606}, {"option": "CRWV260821C00175000", "bid": 0.05, "bid_size": 65.0, "ask": 0.15, "ask_size": 339.0, "iv": 1.3407, "open_interest": 1647.0, "volume": 48.0, "delta": 0.0111, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0184, "rho": 0.0005, "theo": 0.0819, "change": 0.02, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:09:29", "percent_change": 22.2222, "prev_day_close": 0.090000000782311}, {"option": "CRWV260821P00175000", "bid": 87.0, "bid_size": 5.0, "ask": 91.7, "ask_size": 1.0, "iv": 1.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0007, "vega": 0.0012, "theta": -0.015, "rho": -0.0035, "theo": 89.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-07-02T10:41:09", "percent_change": 0.0, "prev_day_close": 102.825000762939}, {"option": "CRWV260821C00180000", "bid": 0.05, "bid_size": 2.0, "ask": 0.48, "ask_size": 530.0, "iv": 1.553, "open_interest": 822.0, "volume": 45.0, "delta": 0.009, "gamma": 0.001, "vega": 0.0045, "theta": -0.0152, "rho": 0.0004, "theo": 0.0648, "change": 0.05, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:38:02", "percent_change": 166.667, "prev_day_close": 0.0300000002607703}, {"option": "CRWV260821P00180000", "bid": 92.0, "bid_size": 5.0, "ask": 96.8, "ask_size": 1.0, "iv": 1.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 94.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.1, "last_trade_time": "2026-06-12T10:52:50", "percent_change": 0.0, "prev_day_close": 108.025001525879}, {"option": "CRWV260821C00185000", "bid": 0.03, "bid_size": 99.0, "ask": 0.68, "ask_size": 851.0, "iv": 1.6939, "open_interest": 523.0, "volume": 70.0, "delta": 0.0072, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0126, "rho": 0.0003, "theo": 0.0516, "change": -0.025, "open": 0.08, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:57:23", "percent_change": -33.3333, "prev_day_close": 0.0750000001862645}, {"option": "CRWV260821P00185000", "bid": 97.0, "bid_size": 5.0, "ask": 101.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 99.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-05-06T11:42:12", "percent_change": 0.0, "prev_day_close": 113.025001525879}, {"option": "CRWV260821C00190000", "bid": 0.02, "bid_size": 27.0, "ask": 0.1, "ask_size": 25.0, "iv": 1.3993, "open_interest": 447.0, "volume": 18.0, "delta": 0.0059, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0105, "rho": 0.0002, "theo": 0.0413, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:55:35", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "CRWV260821P00190000", "bid": 102.0, "bid_size": 5.0, "ask": 106.6, "ask_size": 1.0, "iv": 1.6376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 104.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.1, "last_trade_time": "2026-06-05T14:18:07", "percent_change": 0.0, "prev_day_close": 117.774997711182}, {"option": "CRWV260821C00195000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 417.0, "iv": 1.5992, "open_interest": 113.0, "volume": 25.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0088, "rho": 0.0002, "theo": 0.0332, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:00:35", "percent_change": -11.1111, "prev_day_close": 0.0450000017881393}, {"option": "CRWV260821P00195000", "bid": 107.0, "bid_size": 2.0, "ask": 111.65, "ask_size": 5.0, "iv": 1.6831, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 109.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.8, "last_trade_time": "2026-05-06T14:44:00", "percent_change": 0.0, "prev_day_close": 122.674999237061}, {"option": "CRWV260821C00200000", "bid": 0.02, "bid_size": 2.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.3142, "open_interest": 1116.0, "volume": 6.0, "delta": 0.0039, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0073, "rho": 0.0002, "theo": 0.0268, "change": 0.045, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:16:20", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "CRWV260821P00200000", "bid": 112.0, "bid_size": 1.0, "ask": 116.7, "ask_size": 1.0, "iv": 1.761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 114.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-06-16T09:34:10", "percent_change": 0.0, "prev_day_close": 127.875}, {"option": "CRWV260821C00210000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 9.0, "iv": 1.3462, "open_interest": 901.0, "volume": 112.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0052, "rho": 0.0001, "theo": 0.0178, "change": -0.035, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -63.6364, "prev_day_close": 0.0550000006332994}, {"option": "CRWV260821P00210000", "bid": 122.0, "bid_size": 1.0, "ask": 126.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 124.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.85, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 137.724998474121}, {"option": "CRWV260828C00040000", "bid": 43.8, "bid_size": 1.0, "ask": 48.25, "ask_size": 1.0, "iv": 1.3398, "open_interest": 1.0, "volume": 1.0, "delta": 0.9918, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0066, "rho": 0.0289, "theo": 46.0182, "change": 8.155, "open": 40.58, "high": 40.58, "low": 40.58, "tick": "up", "last_trade_price": 40.58, "last_trade_time": "2026-08-03T10:39:55", "percent_change": 25.1503, "prev_day_close": 32.4250011444092}, {"option": "CRWV260828P00040000", "bid": 0.07, "bid_size": 2.0, "ask": 0.31, "ask_size": 188.0, "iv": 1.4691, "open_interest": 391.0, "volume": 98.0, "delta": -0.0089, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0135, "rho": -0.0006, "theo": 0.0949, "change": -0.215, "open": 0.35, "high": 0.35, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:11:59", "percent_change": -62.3188, "prev_day_close": 0.344999998807907}, {"option": "CRWV260828C00045000", "bid": 38.75, "bid_size": 5.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0016, "vega": 0.0103, "theta": -0.0196, "rho": 0.0318, "theo": 41.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-07-31T15:57:18", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "CRWV260828P00045000", "bid": 0.11, "bid_size": 126.0, "ask": 0.44, "ask_size": 262.0, "iv": 1.3452, "open_interest": 151.0, "volume": 35.0, "delta": -0.0189, "gamma": 0.0016, "vega": 0.0103, "theta": -0.0258, "rho": -0.0013, "theo": 0.2181, "change": -0.4, "open": 0.65, "high": 0.66, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:56:49", "percent_change": -57.1429, "prev_day_close": 0.699999988079071}, {"option": "CRWV260828C00050000", "bid": 34.25, "bid_size": 31.0, "ask": 38.55, "ask_size": 56.0, "iv": 1.2617, "open_interest": 27.0, "volume": 51.0, "delta": 0.9647, "gamma": 0.0028, "vega": 0.0177, "theta": -0.0383, "rho": 0.0343, "theo": 36.4051, "change": 11.975, "open": 33.25, "high": 35.3, "low": 33.25, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-08-03T13:56:23", "percent_change": 51.3398, "prev_day_close": 23.3249998092651}, {"option": "CRWV260828P00050000", "bid": 0.31, "bid_size": 120.0, "ask": 0.68, "ask_size": 251.0, "iv": 1.2896, "open_interest": 311.0, "volume": 59.0, "delta": -0.036, "gamma": 0.0028, "vega": 0.0177, "theta": -0.0438, "rho": -0.0024, "theo": 0.4501, "change": -0.805, "open": 0.9, "high": 0.9, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:16:39", "percent_change": -63.6364, "prev_day_close": 1.26500004529953}, {"option": "CRWV260828C00052000", "bid": 32.7, "bid_size": 27.0, "ask": 36.55, "ask_size": 90.0, "iv": 1.2904, "open_interest": 0.0, "volume": 40.0, "delta": 0.9553, "gamma": 0.0034, "vega": 0.0214, "theta": -0.0474, "rho": 0.035, "theo": 34.5468, "change": 10.35, "open": 32.15, "high": 32.15, "low": 32.15, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-08-03T13:20:07", "percent_change": 47.4771, "prev_day_close": 21.8000001907349}, {"option": "CRWV260828P00052000", "bid": 0.44, "bid_size": 34.0, "ask": 0.83, "ask_size": 159.0, "iv": 1.2774, "open_interest": 5.0, "volume": 10.0, "delta": -0.0454, "gamma": 0.0034, "vega": 0.0214, "theta": -0.0526, "rho": -0.003, "theo": 0.5855, "change": 0.065, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 4.10095, "prev_day_close": 1.58499997854233}, {"option": "CRWV260828C00053000", "bid": 31.8, "bid_size": 5.0, "ask": 35.65, "ask_size": 24.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0037, "vega": 0.0233, "theta": -0.0523, "rho": 0.0354, "theo": 33.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "CRWV260828P00053000", "bid": 0.52, "bid_size": 248.0, "ask": 0.72, "ask_size": 41.0, "iv": 1.2303, "open_interest": 11.0, "volume": 1025.0, "delta": -0.0507, "gamma": 0.0037, "vega": 0.0234, "theta": -0.0573, "rho": -0.0034, "theo": 0.6644, "change": -0.945, "open": 1.81, "high": 1.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T13:47:46", "percent_change": -53.8462, "prev_day_close": 1.75499999523163}, {"option": "CRWV260828C00054000", "bid": 30.85, "bid_size": 5.0, "ask": 34.7, "ask_size": 23.0, "iv": 1.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.004, "vega": 0.0254, "theta": -0.0574, "rho": 0.0357, "theo": 32.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "CRWV260828P00054000", "bid": 0.7, "bid_size": 2.0, "ask": 0.93, "ask_size": 66.0, "iv": 1.2719, "open_interest": 5.0, "volume": 3.0, "delta": -0.0564, "gamma": 0.004, "vega": 0.0254, "theta": -0.0623, "rho": -0.0038, "theo": 0.7513, "change": -1.045, "open": 1.24, "high": 1.24, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T13:05:20", "percent_change": -53.1807, "prev_day_close": 1.96499997377396}, {"option": "CRWV260828C00055000", "bid": 29.95, "bid_size": 5.0, "ask": 33.8, "ask_size": 24.0, "iv": 1.2616, "open_interest": 7.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0044, "vega": 0.0276, "theta": -0.0626, "rho": 0.036, "theo": 31.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-07-29T15:59:14", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CRWV260828P00055000", "bid": 0.73, "bid_size": 37.0, "ask": 0.98, "ask_size": 104.0, "iv": 1.2438, "open_interest": 308.0, "volume": 182.0, "delta": -0.0625, "gamma": 0.0044, "vega": 0.0276, "theta": -0.0674, "rho": -0.0042, "theo": 0.8467, "change": -1.34, "open": 2.39, "high": 2.39, "low": 0.81, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:56:21", "percent_change": -61.1872, "prev_day_close": 2.18999993801117}, {"option": "CRWV260828C00056000", "bid": 29.05, "bid_size": 7.0, "ask": 32.95, "ask_size": 16.0, "iv": 1.2616, "open_interest": 30.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0048, "vega": 0.0297, "theta": -0.068, "rho": 0.0362, "theo": 30.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-07-31T15:57:20", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "CRWV260828P00056000", "bid": 0.83, "bid_size": 48.0, "ask": 1.05, "ask_size": 43.0, "iv": 1.2326, "open_interest": 106.0, "volume": 16.0, "delta": -0.069, "gamma": 0.0048, "vega": 0.0298, "theta": -0.0727, "rho": -0.0046, "theo": 0.9514, "change": -1.495, "open": 1.59, "high": 1.59, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:53:40", "percent_change": -62.1622, "prev_day_close": 2.40499997138977}, {"option": "CRWV260828C00057000", "bid": 28.2, "bid_size": 7.0, "ask": 32.05, "ask_size": 26.0, "iv": 1.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0052, "vega": 0.032, "theta": -0.0736, "rho": 0.0364, "theo": 30.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CRWV260828P00057000", "bid": 0.87, "bid_size": 102.0, "ask": 1.29, "ask_size": 185.0, "iv": 1.2369, "open_interest": 9.0, "volume": 7.0, "delta": -0.0761, "gamma": 0.0052, "vega": 0.0321, "theta": -0.0781, "rho": -0.0051, "theo": 1.0657, "change": -1.505, "open": 1.81, "high": 1.81, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T13:57:56", "percent_change": -55.8442, "prev_day_close": 2.6949999332428}, {"option": "CRWV260828C00058000", "bid": 27.3, "bid_size": 5.0, "ask": 31.15, "ask_size": 9.0, "iv": 1.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0055, "vega": 0.0344, "theta": -0.0793, "rho": 0.0366, "theo": 29.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "CRWV260828P00058000", "bid": 0.98, "bid_size": 140.0, "ask": 1.25, "ask_size": 6.0, "iv": 1.2062, "open_interest": 6.0, "volume": 1.0, "delta": -0.0835, "gamma": 0.0056, "vega": 0.0344, "theta": -0.0837, "rho": -0.0056, "theo": 1.19, "change": -1.31, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-03T10:58:30", "percent_change": -44.5578, "prev_day_close": 2.93999993801117}, {"option": "CRWV260828C00059000", "bid": 26.45, "bid_size": 5.0, "ask": 30.3, "ask_size": 9.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.006, "vega": 0.0368, "theta": -0.0852, "rho": 0.0368, "theo": 28.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "CRWV260828P00059000", "bid": 1.19, "bid_size": 37.0, "ask": 1.37, "ask_size": 9.0, "iv": 1.2122, "open_interest": 10.0, "volume": 18.0, "delta": -0.0914, "gamma": 0.006, "vega": 0.037, "theta": -0.0894, "rho": -0.0061, "theo": 1.3251, "change": -1.725, "open": 3.48, "high": 3.48, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T14:18:06", "percent_change": -54.3307, "prev_day_close": 3.17499995231628}, {"option": "CRWV260828C00060000", "bid": 25.55, "bid_size": 5.0, "ask": 29.4, "ask_size": 9.0, "iv": 1.2256, "open_interest": 65.0, "volume": 1.0, "delta": 0.901, "gamma": 0.0064, "vega": 0.0393, "theta": -0.0911, "rho": 0.0369, "theo": 27.4567, "change": 11.405, "open": 27.13, "high": 27.13, "low": 27.13, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-08-03T15:34:41", "percent_change": 72.5278, "prev_day_close": 15.7250003814697}, {"option": "CRWV260828P00060000", "bid": 1.26, "bid_size": 158.0, "ask": 1.52, "ask_size": 14.0, "iv": 1.1998, "open_interest": 578.0, "volume": 155.0, "delta": -0.0998, "gamma": 0.0064, "vega": 0.0393, "theta": -0.0952, "rho": -0.0067, "theo": 1.4717, "change": -2.11, "open": 3.1, "high": 3.1, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -60.2857, "prev_day_close": 3.5}, {"option": "CRWV260828C00061000", "bid": 25.3, "bid_size": 28.0, "ask": 28.6, "ask_size": 31.0, "iv": 1.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0068, "vega": 0.0418, "theta": -0.0971, "rho": 0.0369, "theo": 26.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "CRWV260828P00061000", "bid": 1.37, "bid_size": 94.0, "ask": 1.91, "ask_size": 218.0, "iv": 1.2198, "open_interest": 19.0, "volume": 6.0, "delta": -0.1086, "gamma": 0.0068, "vega": 0.0418, "theta": -0.1011, "rho": -0.0074, "theo": 1.6296, "change": -1.825, "open": 3.49, "high": 3.49, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T11:31:16", "percent_change": -47.7124, "prev_day_close": 3.82500004768372}, {"option": "CRWV260828C00062000", "bid": 24.05, "bid_size": 88.0, "ask": 27.75, "ask_size": 105.0, "iv": 1.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0072, "vega": 0.0443, "theta": -0.1031, "rho": 0.0369, "theo": 25.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "CRWV260828P00062000", "bid": 1.53, "bid_size": 211.0, "ask": 2.06, "ask_size": 264.0, "iv": 1.2128, "open_interest": 31.0, "volume": 34.0, "delta": -0.1179, "gamma": 0.0072, "vega": 0.0444, "theta": -0.107, "rho": -0.008, "theo": 1.7997, "change": -2.35, "open": 3.2, "high": 3.2, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:42:08", "percent_change": -56.6265, "prev_day_close": 4.14999997615814}, {"option": "CRWV260828C00063000", "bid": 23.55, "bid_size": 65.0, "ask": 26.9, "ask_size": 73.0, "iv": 1.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0076, "vega": 0.0468, "theta": -0.1092, "rho": 0.0369, "theo": 24.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CRWV260828P00063000", "bid": 1.7, "bid_size": 145.0, "ask": 2.03, "ask_size": 11.0, "iv": 1.1852, "open_interest": 118.0, "volume": 6.0, "delta": -0.1277, "gamma": 0.0077, "vega": 0.047, "theta": -0.1129, "rho": -0.0085, "theo": 1.9827, "change": -2.51, "open": 2.27, "high": 2.27, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T15:48:54", "percent_change": -55.1648, "prev_day_close": 4.55000019073486}, {"option": "CRWV260828C00064000", "bid": 23.0, "bid_size": 129.0, "ask": 25.85, "ask_size": 167.0, "iv": 1.2574, "open_interest": 0.0, "volume": 50.0, "delta": 0.8631, "gamma": 0.0081, "vega": 0.0494, "theta": -0.1153, "rho": 0.0369, "theo": 24.175, "change": 8.25, "open": 21.35, "high": 21.35, "low": 21.35, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-08-03T11:25:08", "percent_change": 62.9771, "prev_day_close": 13.0999999046326}, {"option": "CRWV260828P00064000", "bid": 1.93, "bid_size": 92.0, "ask": 2.28, "ask_size": 24.0, "iv": 1.1924, "open_interest": 5.0, "volume": 10.0, "delta": -0.1379, "gamma": 0.0081, "vega": 0.0494, "theta": -0.1189, "rho": -0.0093, "theo": 2.1788, "change": -2.685, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:17:47", "percent_change": -54.5178, "prev_day_close": 4.92499995231628}, {"option": "CRWV260828C00065000", "bid": 21.6, "bid_size": 237.0, "ask": 23.95, "ask_size": 72.0, "iv": 1.0808, "open_interest": 102.0, "volume": 37.0, "delta": 0.8525, "gamma": 0.0085, "vega": 0.052, "theta": -0.1213, "rho": 0.0368, "theo": 23.3872, "change": 9.805, "open": 18.21, "high": 22.38, "low": 18.21, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-08-03T14:55:58", "percent_change": 77.9722, "prev_day_close": 12.5749998092651}, {"option": "CRWV260828P00065000", "bid": 2.09, "bid_size": 128.0, "ask": 2.65, "ask_size": 100.0, "iv": 1.2009, "open_interest": 570.0, "volume": 79.0, "delta": -0.1485, "gamma": 0.0085, "vega": 0.052, "theta": -0.1248, "rho": -0.01, "theo": 2.3881, "change": -2.97, "open": 3.95, "high": 3.95, "low": 2.34, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T15:47:15", "percent_change": -55.514, "prev_day_close": 5.35000014305115}, {"option": "CRWV260828C00066000", "bid": 21.05, "bid_size": 75.0, "ask": 24.4, "ask_size": 91.0, "iv": 1.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.009, "vega": 0.0545, "theta": -0.1273, "rho": 0.0366, "theo": 22.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "CRWV260828P00066000", "bid": 2.28, "bid_size": 173.0, "ask": 2.87, "ask_size": 193.0, "iv": 1.1947, "open_interest": 3.0, "volume": 6.0, "delta": -0.1595, "gamma": 0.009, "vega": 0.0545, "theta": -0.1307, "rho": -0.0108, "theo": 2.6114, "change": -3.07, "open": 3.57, "high": 3.59, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-03T14:57:48", "percent_change": -53.3913, "prev_day_close": 5.75}, {"option": "CRWV260828C00067000", "bid": 20.35, "bid_size": 61.0, "ask": 23.6, "ask_size": 72.0, "iv": 1.2198, "open_interest": 0.0, "volume": 1.0, "delta": 0.8301, "gamma": 0.0094, "vega": 0.057, "theta": -0.1332, "rho": 0.0365, "theo": 21.8539, "change": 8.19, "open": 19.64, "high": 19.64, "low": 19.64, "tick": "up", "last_trade_price": 19.64, "last_trade_time": "2026-08-03T12:20:19", "percent_change": 71.5284, "prev_day_close": 11.4499998092651}, {"option": "CRWV260828P00067000", "bid": 2.5, "bid_size": 244.0, "ask": 3.0, "ask_size": 55.0, "iv": 1.1811, "open_interest": 3.0, "volume": 11.0, "delta": -0.171, "gamma": 0.0094, "vega": 0.0571, "theta": -0.1364, "rho": -0.0114, "theo": 2.8495, "change": -3.26, "open": 6.55, "high": 6.55, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-03T15:43:09", "percent_change": -53.0081, "prev_day_close": 6.15000009536743}, {"option": "CRWV260828C00068000", "bid": 20.05, "bid_size": 92.0, "ask": 21.95, "ask_size": 87.0, "iv": 1.1775, "open_interest": 3.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0098, "vega": 0.0594, "theta": -0.139, "rho": 0.0363, "theo": 21.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-07-31T11:54:49", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CRWV260828P00068000", "bid": 2.98, "bid_size": 7.0, "ask": 3.45, "ask_size": 231.0, "iv": 1.2149, "open_interest": 8.0, "volume": 9.0, "delta": -0.1828, "gamma": 0.0098, "vega": 0.0595, "theta": -0.1422, "rho": -0.0123, "theo": 3.102, "change": -3.52, "open": 7.0, "high": 7.0, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-08-03T15:43:09", "percent_change": -52.9323, "prev_day_close": 6.65000009536743}, {"option": "CRWV260828C00069000", "bid": 19.1, "bid_size": 116.0, "ask": 21.85, "ask_size": 108.0, "iv": 1.2089, "open_interest": 12.0, "volume": 1.0, "delta": 0.8061, "gamma": 0.0102, "vega": 0.0619, "theta": -0.1448, "rho": 0.036, "theo": 20.3788, "change": 5.555, "open": 15.88, "high": 15.88, "low": 15.88, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-08-03T10:01:12", "percent_change": 53.8015, "prev_day_close": 10.3249998092651}, {"option": "CRWV260828P00069000", "bid": 2.98, "bid_size": 63.0, "ask": 3.75, "ask_size": 66.0, "iv": 1.1926, "open_interest": 14.0, "volume": 8.0, "delta": -0.195, "gamma": 0.0103, "vega": 0.0619, "theta": -0.1477, "rho": -0.0132, "theo": 3.3693, "change": -3.25, "open": 4.22, "high": 4.22, "low": 3.64, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T12:45:55", "percent_change": -45.4545, "prev_day_close": 7.15000009536743}, {"option": "CRWV260828C00070000", "bid": 18.55, "bid_size": 283.0, "ask": 20.7, "ask_size": 250.0, "iv": 1.1847, "open_interest": 365.0, "volume": 37.0, "delta": 0.7935, "gamma": 0.0107, "vega": 0.0642, "theta": -0.1503, "rho": 0.0358, "theo": 19.6643, "change": 7.725, "open": 8.75, "high": 18.5, "low": 8.75, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T13:22:12", "percent_change": 79.0281, "prev_day_close": 9.77500009536743}, {"option": "CRWV260828P00070000", "bid": 3.3, "bid_size": 254.0, "ask": 3.8, "ask_size": 109.0, "iv": 1.1749, "open_interest": 645.0, "volume": 121.0, "delta": -0.2076, "gamma": 0.0107, "vega": 0.0643, "theta": -0.1531, "rho": -0.0141, "theo": 3.6519, "change": -3.6, "open": 6.7, "high": 6.7, "low": 3.57, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -47.3684, "prev_day_close": 7.60000014305115}, {"option": "CRWV260828C00071000", "bid": 18.35, "bid_size": 192.0, "ask": 19.95, "ask_size": 323.0, "iv": 1.2162, "open_interest": 23.0, "volume": 33.0, "delta": 0.7806, "gamma": 0.0111, "vega": 0.0665, "theta": -0.1557, "rho": 0.0355, "theo": 18.9652, "change": 7.95, "open": 9.5, "high": 17.2, "low": 8.32, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T13:50:55", "percent_change": 85.9459, "prev_day_close": 9.25}, {"option": "CRWV260828P00071000", "bid": 3.65, "bid_size": 100.0, "ask": 4.35, "ask_size": 147.0, "iv": 1.1959, "open_interest": 51.0, "volume": 21.0, "delta": -0.2206, "gamma": 0.0111, "vega": 0.0667, "theta": -0.1584, "rho": -0.0148, "theo": 3.9507, "change": -4.2, "open": 8.55, "high": 8.55, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:16:06", "percent_change": -51.5337, "prev_day_close": 8.14999985694885}, {"option": "CRWV260828C00072000", "bid": 17.9, "bid_size": 49.0, "ask": 18.7, "ask_size": 128.0, "iv": 1.1889, "open_interest": 25.0, "volume": 44.0, "delta": 0.7674, "gamma": 0.0114, "vega": 0.0688, "theta": -0.1609, "rho": 0.0351, "theo": 18.2816, "change": 9.425, "open": 7.89, "high": 18.35, "low": 7.89, "tick": "no_change", "last_trade_price": 18.35, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 105.602, "prev_day_close": 8.9249997138977}, {"option": "CRWV260828P00072000", "bid": 4.0, "bid_size": 90.0, "ask": 4.65, "ask_size": 226.0, "iv": 1.1949, "open_interest": 53.0, "volume": 16.0, "delta": -0.2338, "gamma": 0.0115, "vega": 0.0688, "theta": -0.1635, "rho": -0.0158, "theo": 4.265, "change": -4.45, "open": 8.5, "high": 8.5, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:23:47", "percent_change": -51.1494, "prev_day_close": 8.69999980926514}, {"option": "CRWV260828C00073000", "bid": 16.6, "bid_size": 189.0, "ask": 18.6, "ask_size": 218.0, "iv": 1.182, "open_interest": 88.0, "volume": 32.0, "delta": 0.7539, "gamma": 0.0118, "vega": 0.0709, "theta": -0.1659, "rho": 0.0348, "theo": 17.6142, "change": 7.875, "open": 9.05, "high": 16.3, "low": 9.05, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T14:18:25", "percent_change": 93.4718, "prev_day_close": 8.4249997138977}, {"option": "CRWV260828P00073000", "bid": 4.3, "bid_size": 53.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.1777, "open_interest": 34.0, "volume": 5.0, "delta": -0.2474, "gamma": 0.0119, "vega": 0.071, "theta": -0.1683, "rho": -0.0168, "theo": 4.5949, "change": -4.555, "open": 6.22, "high": 6.22, "low": 4.67, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-08-03T15:11:04", "percent_change": -49.3767, "prev_day_close": 9.22499990463257}, {"option": "CRWV260828C00074000", "bid": 16.4, "bid_size": 168.0, "ask": 17.35, "ask_size": 134.0, "iv": 1.1699, "open_interest": 83.0, "volume": 26.0, "delta": 0.7401, "gamma": 0.0122, "vega": 0.073, "theta": -0.1706, "rho": 0.0344, "theo": 16.963, "change": 7.15, "open": 7.15, "high": 15.15, "low": 7.15, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T13:43:22", "percent_change": 89.375, "prev_day_close": 8.0}, {"option": "CRWV260828P00074000", "bid": 4.65, "bid_size": 63.0, "ask": 5.4, "ask_size": 222.0, "iv": 1.1934, "open_interest": 33.0, "volume": 3.0, "delta": -0.2612, "gamma": 0.0122, "vega": 0.073, "theta": -0.173, "rho": -0.0177, "theo": 4.9411, "change": -4.9, "open": 5.8, "high": 5.8, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:14:25", "percent_change": -49.7462, "prev_day_close": 9.84999990463257}, {"option": "CRWV260828C00075000", "bid": 16.05, "bid_size": 65.0, "ask": 17.35, "ask_size": 456.0, "iv": 1.2295, "open_interest": 216.0, "volume": 192.0, "delta": 0.7261, "gamma": 0.0125, "vega": 0.0749, "theta": -0.1751, "rho": 0.034, "theo": 16.328, "change": 8.325, "open": 6.78, "high": 16.0, "low": 6.5, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-08-03T15:52:06", "percent_change": 110.631, "prev_day_close": 7.52500009536743}, {"option": "CRWV260828P00075000", "bid": 5.1, "bid_size": 73.0, "ask": 5.5, "ask_size": 171.0, "iv": 1.1794, "open_interest": 364.0, "volume": 171.0, "delta": -0.2753, "gamma": 0.0126, "vega": 0.0751, "theta": -0.1774, "rho": -0.0184, "theo": 5.3042, "change": -5.14, "open": 11.75, "high": 11.75, "low": 5.25, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-08-03T15:57:34", "percent_change": -49.1866, "prev_day_close": 10.4499998092651}, {"option": "CRWV260828C00076000", "bid": 14.6, "bid_size": 281.0, "ask": 16.7, "ask_size": 284.0, "iv": 1.1703, "open_interest": 106.0, "volume": 31.0, "delta": 0.7118, "gamma": 0.0129, "vega": 0.0768, "theta": -0.1794, "rho": 0.0335, "theo": 15.7093, "change": 7.085, "open": 8.6, "high": 14.5, "low": 8.55, "tick": "down", "last_trade_price": 14.31, "last_trade_time": "2026-08-03T14:02:59", "percent_change": 98.0623, "prev_day_close": 7.22499990463257}, {"option": "CRWV260828P00076000", "bid": 5.4, "bid_size": 232.0, "ask": 5.95, "ask_size": 225.0, "iv": 1.177, "open_interest": 61.0, "volume": 16.0, "delta": -0.2896, "gamma": 0.0129, "vega": 0.0768, "theta": -0.1815, "rho": -0.0195, "theo": 5.6836, "change": -5.275, "open": 8.0, "high": 8.0, "low": 5.73, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T15:33:50", "percent_change": -47.8458, "prev_day_close": 11.0250000953674}, {"option": "CRWV260828C00077000", "bid": 14.45, "bid_size": 159.0, "ask": 15.75, "ask_size": 226.0, "iv": 1.1754, "open_interest": 80.0, "volume": 36.0, "delta": 0.6974, "gamma": 0.0132, "vega": 0.0785, "theta": -0.1834, "rho": 0.033, "theo": 15.107, "change": 7.825, "open": 6.95, "high": 14.75, "low": 6.95, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:29:35", "percent_change": 112.996, "prev_day_close": 6.92499995231628}, {"option": "CRWV260828P00077000", "bid": 5.75, "bid_size": 231.0, "ask": 6.25, "ask_size": 124.0, "iv": 1.1662, "open_interest": 120.0, "volume": 73.0, "delta": -0.3041, "gamma": 0.0132, "vega": 0.0786, "theta": -0.1854, "rho": -0.0205, "theo": 6.0788, "change": -5.62, "open": 8.0, "high": 8.34, "low": 6.03, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-08-03T15:12:26", "percent_change": -48.2403, "prev_day_close": 11.6500000953674}, {"option": "CRWV260828C00078000", "bid": 14.05, "bid_size": 119.0, "ask": 15.2, "ask_size": 225.0, "iv": 1.1875, "open_interest": 18.0, "volume": 10.0, "delta": 0.6828, "gamma": 0.0135, "vega": 0.0802, "theta": -0.1871, "rho": 0.0325, "theo": 14.5213, "change": 5.79, "open": 10.73, "high": 12.39, "low": 10.73, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-08-03T11:32:52", "percent_change": 87.7273, "prev_day_close": 6.59999990463257}, {"option": "CRWV260828P00078000", "bid": 6.1, "bid_size": 54.0, "ask": 6.85, "ask_size": 54.0, "iv": 1.1726, "open_interest": 69.0, "volume": 36.0, "delta": -0.3187, "gamma": 0.0135, "vega": 0.0802, "theta": -0.189, "rho": -0.0216, "theo": 6.4908, "change": -5.45, "open": 7.48, "high": 7.48, "low": 6.8, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T14:52:16", "percent_change": -44.3089, "prev_day_close": 12.3000001907349}, {"option": "CRWV260828C00079000", "bid": 13.2, "bid_size": 195.0, "ask": 14.4, "ask_size": 198.0, "iv": 1.1542, "open_interest": 32.0, "volume": 27.0, "delta": 0.668, "gamma": 0.0138, "vega": 0.0817, "theta": -0.1905, "rho": 0.032, "theo": 13.9522, "change": 6.2, "open": 10.71, "high": 12.47, "low": 10.1, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-08-03T14:38:07", "percent_change": 99.2, "prev_day_close": 6.25}, {"option": "CRWV260828P00079000", "bid": 6.5, "bid_size": 154.0, "ask": 7.35, "ask_size": 189.0, "iv": 1.1736, "open_interest": 62.0, "volume": 73.0, "delta": -0.3336, "gamma": 0.0138, "vega": 0.0818, "theta": -0.1923, "rho": -0.0222, "theo": 6.9196, "change": -5.625, "open": 12.77, "high": 12.77, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T14:44:01", "percent_change": -43.3526, "prev_day_close": 12.9749999046326}, {"option": "CRWV260828C00080000", "bid": 13.05, "bid_size": 128.0, "ask": 13.65, "ask_size": 93.0, "iv": 1.1654, "open_interest": 548.0, "volume": 1432.0, "delta": 0.6532, "gamma": 0.014, "vega": 0.083, "theta": -0.1936, "rho": 0.0315, "theo": 13.3993, "change": 7.48, "open": 5.0, "high": 13.46, "low": 5.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-08-03T15:48:54", "percent_change": 127.863, "prev_day_close": 5.84999990463257}, {"option": "CRWV260828P00080000", "bid": 6.95, "bid_size": 117.0, "ask": 7.8, "ask_size": 112.0, "iv": 1.1725, "open_interest": 236.0, "volume": 72.0, "delta": -0.3485, "gamma": 0.014, "vega": 0.0831, "theta": -0.1953, "rho": -0.0233, "theo": 7.3655, "change": -6.375, "open": 11.27, "high": 11.27, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T15:48:54", "percent_change": -46.789, "prev_day_close": 13.625}, {"option": "CRWV260828C00081000", "bid": 12.6, "bid_size": 67.0, "ask": 13.5, "ask_size": 317.0, "iv": 1.1921, "open_interest": 179.0, "volume": 90.0, "delta": 0.6382, "gamma": 0.0142, "vega": 0.0843, "theta": -0.1965, "rho": 0.0309, "theo": 12.8627, "change": 6.325, "open": 9.78, "high": 11.85, "low": 9.15, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-08-03T14:49:47", "percent_change": 114.48, "prev_day_close": 5.52500009536743}, {"option": "CRWV260828P00081000", "bid": 7.5, "bid_size": 67.0, "ask": 8.25, "ask_size": 76.0, "iv": 1.1756, "open_interest": 53.0, "volume": 63.0, "delta": -0.3635, "gamma": 0.0143, "vega": 0.0843, "theta": -0.1979, "rho": -0.0245, "theo": 7.8269, "change": -6.55, "open": 10.2, "high": 10.2, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:42:28", "percent_change": -45.6446, "prev_day_close": 14.3499999046326}, {"option": "CRWV260828C00082000", "bid": 12.1, "bid_size": 53.0, "ask": 12.95, "ask_size": 232.0, "iv": 1.1898, "open_interest": 86.0, "volume": 113.0, "delta": 0.6232, "gamma": 0.0144, "vega": 0.0854, "theta": -0.1989, "rho": 0.0303, "theo": 12.3426, "change": 6.145, "open": 6.75, "high": 11.37, "low": 6.75, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-08-03T14:50:43", "percent_change": 117.608, "prev_day_close": 5.22499990463257}, {"option": "CRWV260828P00082000", "bid": 8.15, "bid_size": 120.0, "ask": 8.5, "ask_size": 107.0, "iv": 1.1709, "open_interest": 71.0, "volume": 33.0, "delta": -0.3786, "gamma": 0.0145, "vega": 0.0854, "theta": -0.2003, "rho": -0.0254, "theo": 8.3045, "change": -6.83, "open": 11.2, "high": 11.2, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-08-03T15:55:15", "percent_change": -45.3821, "prev_day_close": 15.0499997138977}, {"option": "CRWV260828C00083000", "bid": 11.6, "bid_size": 2.0, "ask": 12.3, "ask_size": 148.0, "iv": 1.18, "open_interest": 94.0, "volume": 95.0, "delta": 0.6081, "gamma": 0.0146, "vega": 0.0864, "theta": -0.2011, "rho": 0.0297, "theo": 11.8388, "change": 6.725, "open": 6.4, "high": 12.0, "low": 6.4, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-08-03T15:51:30", "percent_change": 136.548, "prev_day_close": 4.92499995231628}, {"option": "CRWV260828P00083000", "bid": 8.55, "bid_size": 48.0, "ask": 9.0, "ask_size": 11.0, "iv": 1.1644, "open_interest": 8.0, "volume": 5.0, "delta": -0.3937, "gamma": 0.0147, "vega": 0.0864, "theta": -0.2024, "rho": -0.0265, "theo": 8.7986, "change": -6.92, "open": 11.19, "high": 11.19, "low": 8.78, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-08-03T15:33:54", "percent_change": -44.0764, "prev_day_close": 15.7000002861023}, {"option": "CRWV260828C00084000", "bid": 11.1, "bid_size": 62.0, "ask": 11.9, "ask_size": 304.0, "iv": 1.183, "open_interest": 141.0, "volume": 142.0, "delta": 0.593, "gamma": 0.0148, "vega": 0.0872, "theta": -0.203, "rho": 0.0292, "theo": 11.351, "change": 6.8, "open": 9.0, "high": 11.5, "low": 7.8, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:54:59", "percent_change": 144.681, "prev_day_close": 4.69999980926514}, {"option": "CRWV260828P00084000", "bid": 8.95, "bid_size": 88.0, "ask": 9.75, "ask_size": 131.0, "iv": 1.1705, "open_interest": 53.0, "volume": 3.0, "delta": -0.4089, "gamma": 0.0148, "vega": 0.0873, "theta": -0.2042, "rho": -0.0272, "theo": 9.3098, "change": -7.125, "open": 9.97, "high": 9.97, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T15:18:53", "percent_change": -43.2473, "prev_day_close": 16.4750003814697}, {"option": "CRWV260828C00085000", "bid": 10.65, "bid_size": 29.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.1586, "open_interest": 322.0, "volume": 259.0, "delta": 0.578, "gamma": 0.0149, "vega": 0.088, "theta": -0.2046, "rho": 0.0286, "theo": 10.8789, "change": 6.45, "open": 4.6, "high": 10.92, "low": 4.6, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 148.276, "prev_day_close": 4.34999990463257}, {"option": "CRWV260828P00085000", "bid": 9.5, "bid_size": 306.0, "ask": 10.1, "ask_size": 257.0, "iv": 1.1606, "open_interest": 161.0, "volume": 10.0, "delta": -0.424, "gamma": 0.015, "vega": 0.088, "theta": -0.2056, "rho": -0.0284, "theo": 9.8363, "change": -7.375, "open": 15.3, "high": 15.3, "low": 9.8, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -42.6918, "prev_day_close": 17.2750005722046}, {"option": "CRWV260828C00086000", "bid": 10.2, "bid_size": 127.0, "ask": 11.0, "ask_size": 336.0, "iv": 1.1837, "open_interest": 67.0, "volume": 25.0, "delta": 0.5629, "gamma": 0.015, "vega": 0.0886, "theta": -0.2059, "rho": 0.0279, "theo": 10.4224, "change": 5.3, "open": 4.0, "high": 9.5, "low": 4.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T14:51:00", "percent_change": 126.19, "prev_day_close": 4.20000004768372}, {"option": "CRWV260828P00086000", "bid": 10.0, "bid_size": 77.0, "ask": 10.9, "ask_size": 171.0, "iv": 1.1718, "open_interest": 52.0, "volume": 32.0, "delta": -0.4391, "gamma": 0.0151, "vega": 0.0886, "theta": -0.2068, "rho": -0.0294, "theo": 10.3779, "change": -7.75, "open": 12.78, "high": 12.78, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T15:12:40", "percent_change": -43.0556, "prev_day_close": 18.0}, {"option": "CRWV260828C00087000", "bid": 9.75, "bid_size": 27.0, "ask": 10.45, "ask_size": 135.0, "iv": 1.1759, "open_interest": 127.0, "volume": 24.0, "delta": 0.548, "gamma": 0.0151, "vega": 0.089, "theta": -0.2068, "rho": 0.0273, "theo": 9.9817, "change": 6.125, "open": 5.13, "high": 10.11, "low": 5.13, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 154.088, "prev_day_close": 3.97499990463257}, {"option": "CRWV260828P00087000", "bid": 10.4, "bid_size": 98.0, "ask": 11.3, "ask_size": 57.0, "iv": 1.153, "open_interest": 48.0, "volume": 1.0, "delta": -0.4541, "gamma": 0.0152, "vega": 0.089, "theta": -0.2076, "rho": -0.0304, "theo": 10.9353, "change": -7.135, "open": 11.64, "high": 11.64, "low": 11.64, "tick": "down", "last_trade_price": 11.64, "last_trade_time": "2026-08-03T12:31:56", "percent_change": -38.0027, "prev_day_close": 18.7750005722046}, {"option": "CRWV260828C00088000", "bid": 9.3, "bid_size": 63.0, "ask": 10.0, "ask_size": 264.0, "iv": 1.1722, "open_interest": 71.0, "volume": 9.0, "delta": 0.5331, "gamma": 0.0152, "vega": 0.0894, "theta": -0.2075, "rho": 0.0266, "theo": 9.5562, "change": 4.83, "open": 3.35, "high": 8.58, "low": 3.35, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-08-03T12:22:27", "percent_change": 128.8, "prev_day_close": 3.75}, {"option": "CRWV260828P00088000", "bid": 10.85, "bid_size": 135.0, "ask": 12.05, "ask_size": 99.0, "iv": 1.1551, "open_interest": 56.0, "volume": 3.0, "delta": -0.4691, "gamma": 0.0153, "vega": 0.0893, "theta": -0.2082, "rho": -0.0309, "theo": 11.5082, "change": -6.83, "open": 14.31, "high": 14.31, "low": 12.72, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-08-03T13:14:44", "percent_change": -34.9361, "prev_day_close": 19.5500001907349}, {"option": "CRWV260828C00089000", "bid": 8.9, "bid_size": 29.0, "ask": 9.7, "ask_size": 237.0, "iv": 1.178, "open_interest": 83.0, "volume": 12.0, "delta": 0.5183, "gamma": 0.0152, "vega": 0.0896, "theta": -0.2078, "rho": 0.026, "theo": 9.1456, "change": 4.55, "open": 7.25, "high": 8.1, "low": 7.25, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T14:01:10", "percent_change": 128.169, "prev_day_close": 3.55000007152557}, {"option": "CRWV260828P00089000", "bid": 11.6, "bid_size": 96.0, "ask": 12.5, "ask_size": 95.0, "iv": 1.1555, "open_interest": 25.0, "volume": 2.0, "delta": -0.4839, "gamma": 0.0153, "vega": 0.0895, "theta": -0.2084, "rho": -0.032, "theo": 12.0972, "change": -8.19, "open": 12.3, "high": 12.3, "low": 12.16, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-08-03T15:08:56", "percent_change": -40.2457, "prev_day_close": 20.3500003814697}, {"option": "CRWV260828C00090000", "bid": 8.5, "bid_size": 65.0, "ask": 8.95, "ask_size": 64.0, "iv": 1.1572, "open_interest": 624.0, "volume": 304.0, "delta": 0.5037, "gamma": 0.0153, "vega": 0.0896, "theta": -0.2079, "rho": 0.0254, "theo": 8.7496, "change": 5.335, "open": 3.2, "high": 8.83, "low": 2.52, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 158.074, "prev_day_close": 3.375}, {"option": "CRWV260828P00090000", "bid": 12.25, "bid_size": 175.0, "ask": 13.2, "ask_size": 234.0, "iv": 1.1627, "open_interest": 82.0, "volume": 69.0, "delta": -0.4987, "gamma": 0.0153, "vega": 0.0896, "theta": -0.2084, "rho": -0.0332, "theo": 12.6999, "change": -8.275, "open": 17.96, "high": 17.98, "low": 12.75, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T15:43:50", "percent_change": -39.2645, "prev_day_close": 21.0749998092651}, {"option": "CRWV260828C00091000", "bid": 8.15, "bid_size": 7.0, "ask": 8.65, "ask_size": 14.0, "iv": 1.1627, "open_interest": 199.0, "volume": 13.0, "delta": 0.4892, "gamma": 0.0153, "vega": 0.0896, "theta": -0.2077, "rho": 0.0247, "theo": 8.368, "change": 5.04, "open": 6.45, "high": 8.24, "low": 6.45, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-08-03T15:26:47", "percent_change": 157.5, "prev_day_close": 3.20000004768372}, {"option": "CRWV260828P00091000", "bid": 12.65, "bid_size": 97.0, "ask": 13.75, "ask_size": 93.0, "iv": 1.1461, "open_interest": 4.0, "volume": 1.0, "delta": -0.5132, "gamma": 0.0153, "vega": 0.0896, "theta": -0.208, "rho": -0.0342, "theo": 13.3166, "change": -7.68, "open": 14.22, "high": 14.22, "low": 14.22, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-08-03T14:37:14", "percent_change": -35.0685, "prev_day_close": 21.8999996185303}, {"option": "CRWV260828C00092000", "bid": 7.75, "bid_size": 66.0, "ask": 8.5, "ask_size": 253.0, "iv": 1.1723, "open_interest": 93.0, "volume": 53.0, "delta": 0.4748, "gamma": 0.0152, "vega": 0.0894, "theta": -0.2072, "rho": 0.0241, "theo": 8.0008, "change": 4.94, "open": 3.39, "high": 7.95, "low": 3.39, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T15:48:17", "percent_change": 164.12, "prev_day_close": 3.00999999046326}, {"option": "CRWV260828P00092000", "bid": 13.3, "bid_size": 52.0, "ask": 14.5, "ask_size": 51.0, "iv": 1.1531, "open_interest": 8.0, "volume": 11.0, "delta": -0.5277, "gamma": 0.0153, "vega": 0.0894, "theta": -0.2075, "rho": -0.0348, "theo": 13.9479, "change": -8.825, "open": 17.58, "high": 17.58, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:08:59", "percent_change": -38.6637, "prev_day_close": 22.8249998092651}, {"option": "CRWV260828C00093000", "bid": 7.45, "bid_size": 7.0, "ask": 8.15, "ask_size": 191.0, "iv": 1.1749, "open_interest": 62.0, "volume": 8.0, "delta": 0.4606, "gamma": 0.0152, "vega": 0.0892, "theta": -0.2065, "rho": 0.0234, "theo": 7.6475, "change": 3.32, "open": 3.1, "high": 6.16, "low": 3.1, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-08-03T13:05:10", "percent_change": 116.901, "prev_day_close": 2.8400000333786}, {"option": "CRWV260828P00093000", "bid": 14.2, "bid_size": 63.0, "ask": 15.05, "ask_size": 134.0, "iv": 1.1613, "open_interest": 9.0, "volume": 2.0, "delta": -0.5419, "gamma": 0.0153, "vega": 0.0889, "theta": -0.2066, "rho": -0.0353, "theo": 14.5937, "change": -9.025, "open": 14.77, "high": 14.77, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:10:51", "percent_change": -38.2011, "prev_day_close": 23.625}, {"option": "CRWV260828C00094000", "bid": 7.1, "bid_size": 51.0, "ask": 7.65, "ask_size": 20.0, "iv": 1.1732, "open_interest": 116.0, "volume": 9.0, "delta": 0.4466, "gamma": 0.0152, "vega": 0.0888, "theta": -0.2055, "rho": 0.0228, "theo": 7.3075, "change": 3.52, "open": 5.2, "high": 6.2, "low": 5.13, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T12:18:37", "percent_change": 131.343, "prev_day_close": 2.67999994754791}, {"option": "CRWV260828P00094000", "bid": 14.55, "bid_size": 113.0, "ask": 15.7, "ask_size": 29.0, "iv": 1.1426, "open_interest": 16.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0152, "vega": 0.0886, "theta": -0.2055, "rho": -0.0365, "theo": 15.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.27, "last_trade_time": "2026-07-28T10:47:40", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "CRWV260828C00095000", "bid": 6.7, "bid_size": 124.0, "ask": 7.4, "ask_size": 22.0, "iv": 1.156, "open_interest": 734.0, "volume": 410.0, "delta": 0.4328, "gamma": 0.0151, "vega": 0.0883, "theta": -0.2043, "rho": 0.0222, "theo": 6.9806, "change": 4.285, "open": 2.12, "high": 7.0, "low": 2.12, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-08-03T15:51:43", "percent_change": 171.058, "prev_day_close": 2.50499999523163}, {"option": "CRWV260828P00095000", "bid": 15.5, "bid_size": 93.0, "ask": 16.45, "ask_size": 93.0, "iv": 1.1622, "open_interest": 66.0, "volume": 5.0, "delta": -0.5699, "gamma": 0.0152, "vega": 0.0882, "theta": -0.2042, "rho": -0.0377, "theo": 15.9257, "change": -9.525, "open": 17.69, "high": 17.69, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:14:16", "percent_change": -37.6111, "prev_day_close": 25.3249998092651}, {"option": "CRWV260828C00096000", "bid": 6.45, "bid_size": 7.0, "ask": 7.0, "ask_size": 35.0, "iv": 1.1713, "open_interest": 147.0, "volume": 155.0, "delta": 0.4193, "gamma": 0.015, "vega": 0.0878, "theta": -0.2029, "rho": 0.0215, "theo": 6.6665, "change": 3.705, "open": 3.2, "high": 6.1, "low": 3.2, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:01:53", "percent_change": 154.697, "prev_day_close": 2.39499998092651}, {"option": "CRWV260828P00096000", "bid": 15.85, "bid_size": 93.0, "ask": 17.05, "ask_size": 33.0, "iv": 1.1378, "open_interest": 6.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.0151, "vega": 0.0876, "theta": -0.2027, "rho": -0.0385, "theo": 16.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.58, "last_trade_time": "2026-07-27T11:29:17", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "CRWV260828C00097000", "bid": 6.15, "bid_size": 49.0, "ask": 6.85, "ask_size": 358.0, "iv": 1.1712, "open_interest": 48.0, "volume": 199.0, "delta": 0.406, "gamma": 0.0149, "vega": 0.0871, "theta": -0.2013, "rho": 0.0209, "theo": 6.3652, "change": 3.18, "open": 3.15, "high": 5.71, "low": 3.15, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T14:54:34", "percent_change": 140.088, "prev_day_close": 2.26999998092651}, {"option": "CRWV260828P00097000", "bid": 16.5, "bid_size": 98.0, "ask": 17.8, "ask_size": 64.0, "iv": 1.1375, "open_interest": 28.0, "volume": 0.0, "delta": -0.5969, "gamma": 0.015, "vega": 0.0869, "theta": -0.2009, "rho": -0.0389, "theo": 17.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.82, "last_trade_time": "2026-07-30T11:19:08", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "CRWV260828C00098000", "bid": 5.8, "bid_size": 99.0, "ask": 6.55, "ask_size": 184.0, "iv": 1.1668, "open_interest": 122.0, "volume": 48.0, "delta": 0.3929, "gamma": 0.0148, "vega": 0.0863, "theta": -0.1994, "rho": 0.0203, "theo": 6.076, "change": 3.98, "open": 1.83, "high": 6.1, "low": 1.83, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:22:50", "percent_change": 187.736, "prev_day_close": 2.12000000476837}, {"option": "CRWV260828P00098000", "bid": 17.3, "bid_size": 63.0, "ask": 18.5, "ask_size": 36.0, "iv": 1.1415, "open_interest": 63.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0149, "vega": 0.0859, "theta": -0.199, "rho": -0.0393, "theo": 18.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.93, "last_trade_time": "2026-07-30T13:33:01", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "CRWV260828C00099000", "bid": 5.45, "bid_size": 108.0, "ask": 6.3, "ask_size": 171.0, "iv": 1.1639, "open_interest": 99.0, "volume": 26.0, "delta": 0.38, "gamma": 0.0146, "vega": 0.0855, "theta": -0.1974, "rho": 0.0197, "theo": 5.7985, "change": 2.955, "open": 3.92, "high": 5.1, "low": 3.89, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-08-03T14:34:55", "percent_change": 147.382, "prev_day_close": 2.00500005483627}, {"option": "CRWV260828P00099000", "bid": 18.25, "bid_size": 70.0, "ask": 19.2, "ask_size": 57.0, "iv": 1.1531, "open_interest": 16.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0147, "vega": 0.0851, "theta": -0.1968, "rho": -0.0402, "theo": 18.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.25, "last_trade_time": "2026-07-29T10:50:37", "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "CRWV260828C00100000", "bid": 5.15, "bid_size": 70.0, "ask": 5.65, "ask_size": 6.0, "iv": 1.1389, "open_interest": 804.0, "volume": 592.0, "delta": 0.3675, "gamma": 0.0145, "vega": 0.0846, "theta": -0.1952, "rho": 0.0191, "theo": 5.5324, "change": 3.605, "open": 1.64, "high": 5.55, "low": 1.64, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:58:08", "percent_change": 190.237, "prev_day_close": 1.89499998092651}, {"option": "CRWV260828P00100000", "bid": 18.8, "bid_size": 108.0, "ask": 19.9, "ask_size": 62.0, "iv": 1.1399, "open_interest": 95.0, "volume": 29.0, "delta": -0.6357, "gamma": 0.0146, "vega": 0.0843, "theta": -0.1945, "rho": -0.0414, "theo": 19.4742, "change": -10.2, "open": 24.18, "high": 24.18, "low": 19.55, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:46:17", "percent_change": -34.2282, "prev_day_close": 29.8000001907349}, {"option": "CRWV260828C00105000", "bid": 4.15, "bid_size": 239.0, "ask": 4.5, "ask_size": 116.0, "iv": 1.1492, "open_interest": 298.0, "volume": 101.0, "delta": 0.3087, "gamma": 0.0135, "vega": 0.079, "theta": -0.1819, "rho": 0.0162, "theo": 4.3618, "change": 2.94, "open": 1.23, "high": 4.35, "low": 1.23, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-08-03T15:56:52", "percent_change": 211.511, "prev_day_close": 1.38999998569489}, {"option": "CRWV260828P00105000", "bid": 22.65, "bid_size": 102.0, "ask": 23.7, "ask_size": 70.0, "iv": 1.1375, "open_interest": 46.0, "volume": 50.0, "delta": -0.695, "gamma": 0.0136, "vega": 0.0785, "theta": -0.1807, "rho": -0.0442, "theo": 23.3023, "change": -9.05, "open": 25.65, "high": 25.65, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T13:38:08", "percent_change": -26.4234, "prev_day_close": 34.25}, {"option": "CRWV260828C00110000", "bid": 3.25, "bid_size": 20.0, "ask": 3.55, "ask_size": 13.0, "iv": 1.1505, "open_interest": 310.0, "volume": 194.0, "delta": 0.257, "gamma": 0.0124, "vega": 0.0723, "theta": -0.1662, "rho": 0.0136, "theo": 3.4255, "change": 2.39, "open": 1.11, "high": 3.5, "low": 1.11, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 225.472, "prev_day_close": 1.06000000238419}, {"option": "CRWV260828P00110000", "bid": 26.3, "bid_size": 162.0, "ask": 27.85, "ask_size": 51.0, "iv": 1.1127, "open_interest": 67.0, "volume": 19.0, "delta": -0.7471, "gamma": 0.0125, "vega": 0.0714, "theta": -0.1644, "rho": -0.0461, "theo": 27.3663, "change": -11.885, "open": 27.1, "high": 27.16, "low": 27.1, "tick": "down", "last_trade_price": 27.14, "last_trade_time": "2026-08-03T15:12:47", "percent_change": -30.4548, "prev_day_close": 39.0249996185303}, {"option": "CRWV260828C00115000", "bid": 2.39, "bid_size": 144.0, "ask": 3.1, "ask_size": 344.0, "iv": 1.1646, "open_interest": 202.0, "volume": 119.0, "delta": 0.2124, "gamma": 0.0111, "vega": 0.065, "theta": -0.1492, "rho": 0.0113, "theo": 2.6829, "change": 1.56, "open": 0.67, "high": 2.4, "low": 0.67, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T15:05:07", "percent_change": 192.593, "prev_day_close": 0.810000002384186}, {"option": "CRWV260828P00115000", "bid": 30.55, "bid_size": 88.0, "ask": 32.7, "ask_size": 104.0, "iv": 1.155, "open_interest": 18.0, "volume": 8.0, "delta": -0.7922, "gamma": 0.0113, "vega": 0.064, "theta": -0.1468, "rho": -0.0475, "theo": 31.6253, "change": -11.765, "open": 36.72, "high": 36.72, "low": 31.56, "tick": "down", "last_trade_price": 31.56, "last_trade_time": "2026-08-03T15:37:24", "percent_change": -27.1552, "prev_day_close": 43.3249988555908}, {"option": "CRWV260828C00120000", "bid": 1.92, "bid_size": 133.0, "ask": 2.25, "ask_size": 57.0, "iv": 1.1545, "open_interest": 539.0, "volume": 457.0, "delta": 0.1746, "gamma": 0.0098, "vega": 0.0576, "theta": -0.1321, "rho": 0.0094, "theo": 2.098, "change": 1.505, "open": 0.6, "high": 2.1, "low": 0.6, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T15:56:52", "percent_change": 261.739, "prev_day_close": 0.574999988079071}, {"option": "CRWV260828P00120000", "bid": 34.35, "bid_size": 58.0, "ask": 37.5, "ask_size": 54.0, "iv": 1.1352, "open_interest": 4.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.01, "vega": 0.0563, "theta": -0.1291, "rho": -0.0476, "theo": 36.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.59, "last_trade_time": "2026-07-29T12:02:34", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "CRWV260828C00125000", "bid": 1.51, "bid_size": 32.0, "ask": 1.9, "ask_size": 94.0, "iv": 1.1721, "open_interest": 201.0, "volume": 953.0, "delta": 0.1428, "gamma": 0.0086, "vega": 0.0505, "theta": -0.1156, "rho": 0.0077, "theo": 1.6398, "change": 1.08, "open": 0.64, "high": 1.61, "low": 0.64, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-03T15:40:20", "percent_change": 225.0, "prev_day_close": 0.479999989271164}, {"option": "CRWV260828P00125000", "bid": 38.65, "bid_size": 49.0, "ask": 42.5, "ask_size": 61.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0088, "vega": 0.0492, "theta": -0.1121, "rho": -0.0491, "theo": 40.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "CRWV260828C00130000", "bid": 1.2, "bid_size": 31.0, "ask": 1.5, "ask_size": 23.0, "iv": 1.1775, "open_interest": 309.0, "volume": 568.0, "delta": 0.1165, "gamma": 0.0074, "vega": 0.0438, "theta": -0.1002, "rho": 0.0063, "theo": 1.2822, "change": 0.925, "open": 0.45, "high": 1.33, "low": 0.45, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:49:16", "percent_change": 253.425, "prev_day_close": 0.364999994635582}, {"option": "CRWV260828P00130000", "bid": 43.5, "bid_size": 69.0, "ask": 47.3, "ask_size": 85.0, "iv": 1.1987, "open_interest": 1.0, "volume": 35.0, "delta": -0.8898, "gamma": 0.0076, "vega": 0.0417, "theta": -0.0961, "rho": -0.0467, "theo": 45.244, "change": -13.25, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T15:12:40", "percent_change": -22.7468, "prev_day_close": 58.25}, {"option": "CRWV260904C00040000", "bid": 43.65, "bid_size": 1.0, "ask": 48.5, "ask_size": 5.0, "iv": 1.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0011, "vega": 0.0088, "theta": -0.0115, "rho": 0.0369, "theo": 46.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "CRWV260904P00040000", "bid": 0.01, "bid_size": 175.0, "ask": 0.53, "ask_size": 353.0, "iv": 1.3765, "open_interest": 243.0, "volume": 10.0, "delta": -0.0136, "gamma": 0.0011, "vega": 0.0088, "theta": -0.0169, "rho": -0.0012, "theo": 0.1697, "change": -0.275, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:08:44", "percent_change": -57.8947, "prev_day_close": 0.475000008940697}, {"option": "CRWV260904C00045000", "bid": 39.5, "bid_size": 51.0, "ask": 43.35, "ask_size": 5.0, "iv": 1.3209, "open_interest": 0.0, "volume": 42.0, "delta": 0.974, "gamma": 0.0019, "vega": 0.0155, "theta": -0.0245, "rho": 0.0405, "theo": 41.3002, "change": 11.46, "open": 35.3, "high": 39.56, "low": 35.3, "tick": "up", "last_trade_price": 39.56, "last_trade_time": "2026-08-03T14:27:08", "percent_change": 40.7829, "prev_day_close": 28.1000003814697}, {"option": "CRWV260904P00045000", "bid": 0.11, "bid_size": 271.0, "ask": 0.73, "ask_size": 404.0, "iv": 1.2862, "open_interest": 34.0, "volume": 6.0, "delta": -0.0265, "gamma": 0.0019, "vega": 0.0155, "theta": -0.0294, "rho": -0.0023, "theo": 0.3556, "change": -0.615, "open": 0.95, "high": 0.95, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:42:25", "percent_change": -65.0794, "prev_day_close": 0.94499996304512}, {"option": "CRWV260904C00050000", "bid": 34.8, "bid_size": 16.0, "ask": 38.65, "ask_size": 10.0, "iv": 1.2538, "open_interest": 3.0, "volume": 20.0, "delta": 0.9539, "gamma": 0.0031, "vega": 0.0247, "theta": -0.042, "rho": 0.0433, "theo": 36.6409, "change": 11.0, "open": 34.85, "high": 34.85, "low": 34.85, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-08-03T14:29:08", "percent_change": 46.1216, "prev_day_close": 23.8500003814697}, {"option": "CRWV260904P00050000", "bid": 0.6, "bid_size": 1.0, "ask": 0.82, "ask_size": 141.0, "iv": 1.2339, "open_interest": 101.0, "volume": 39.0, "delta": -0.0467, "gamma": 0.0032, "vega": 0.0248, "theta": -0.0464, "rho": -0.004, "theo": 0.6764, "change": -0.975, "open": 1.69, "high": 1.69, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:29:13", "percent_change": -59.633, "prev_day_close": 1.63499999046326}, {"option": "CRWV260904C00052000", "bid": 33.0, "bid_size": 5.0, "ask": 36.85, "ask_size": 7.0, "iv": 1.2445, "open_interest": 1.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0037, "vega": 0.0291, "theta": -0.0501, "rho": 0.0442, "theo": 34.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-07-31T14:49:22", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "CRWV260904P00052000", "bid": 0.6, "bid_size": 194.0, "ask": 0.92, "ask_size": 9.0, "iv": 1.1739, "open_interest": 1.0, "volume": 4.0, "delta": -0.0572, "gamma": 0.0037, "vega": 0.0291, "theta": -0.0542, "rho": -0.005, "theo": 0.8546, "change": -1.21, "open": 2.12, "high": 2.12, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:42:25", "percent_change": -60.5, "prev_day_close": 2.00000005960464}, {"option": "CRWV260904C00053000", "bid": 32.1, "bid_size": 5.0, "ask": 35.95, "ask_size": 5.0, "iv": 1.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.004, "vega": 0.0314, "theta": -0.0544, "rho": 0.0445, "theo": 33.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "CRWV260904P00053000", "bid": 0.83, "bid_size": 17.0, "ask": 1.19, "ask_size": 114.0, "iv": 1.2241, "open_interest": 1.0, "volume": 0.0, "delta": -0.063, "gamma": 0.004, "vega": 0.0314, "theta": -0.0584, "rho": -0.0055, "theo": 0.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-07-31T12:06:44", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "CRWV260904C00054000", "bid": 31.2, "bid_size": 8.0, "ask": 35.05, "ask_size": 8.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0043, "vega": 0.0337, "theta": -0.0587, "rho": 0.0449, "theo": 33.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "CRWV260904P00054000", "bid": 0.72, "bid_size": 200.0, "ask": 1.48, "ask_size": 142.0, "iv": 1.2127, "open_interest": 1.0, "volume": 12.0, "delta": -0.0693, "gamma": 0.0044, "vega": 0.0338, "theta": -0.0627, "rho": -0.006, "theo": 1.0663, "change": -1.235, "open": 1.93, "high": 1.93, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T12:17:45", "percent_change": -50.3055, "prev_day_close": 2.45499992370605}, {"option": "CRWV260904C00055000", "bid": 30.35, "bid_size": 8.0, "ask": 34.2, "ask_size": 7.0, "iv": 1.2275, "open_interest": 5.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0047, "vega": 0.0362, "theta": -0.0632, "rho": 0.0452, "theo": 32.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-07-30T10:14:15", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "CRWV260904P00055000", "bid": 1.0, "bid_size": 70.0, "ask": 1.46, "ask_size": 178.0, "iv": 1.2108, "open_interest": 208.0, "volume": 31.0, "delta": -0.0758, "gamma": 0.0047, "vega": 0.0362, "theta": -0.0671, "rho": -0.0066, "theo": 1.1862, "change": -1.515, "open": 2.53, "high": 2.53, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:46:59", "percent_change": -56.4246, "prev_day_close": 2.68499994277954}, {"option": "CRWV260904C00056000", "bid": 29.45, "bid_size": 5.0, "ask": 33.3, "ask_size": 9.0, "iv": 1.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.005, "vega": 0.0387, "theta": -0.0678, "rho": 0.0454, "theo": 31.3033, "change": 0.0, "open": 0.0, "high": 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": "CRWV260904P00056000", "bid": 0.93, "bid_size": 211.0, "ask": 1.63, "ask_size": 100.0, "iv": 1.1855, "open_interest": 20.0, "volume": 29.0, "delta": -0.0828, "gamma": 0.005, "vega": 0.0387, "theta": -0.0716, "rho": -0.0072, "theo": 1.3158, "change": -1.415, "open": 1.65, "high": 1.65, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T12:38:20", "percent_change": -47.8849, "prev_day_close": 2.95499992370606}, {"option": "CRWV260904C00057000", "bid": 28.2, "bid_size": 2.0, "ask": 31.3, "ask_size": 7.0, "iv": 1.0595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0054, "vega": 0.0412, "theta": -0.0725, "rho": 0.0457, "theo": 30.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CRWV260904P00057000", "bid": 1.28, "bid_size": 226.0, "ask": 1.79, "ask_size": 251.0, "iv": 1.2103, "open_interest": 11.0, "volume": 4.0, "delta": -0.0902, "gamma": 0.0054, "vega": 0.0412, "theta": -0.0761, "rho": -0.0079, "theo": 1.4556, "change": -1.625, "open": 3.5, "high": 3.5, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T14:38:05", "percent_change": -51.1811, "prev_day_close": 3.17499995231628}, {"option": "CRWV260904C00058000", "bid": 27.05, "bid_size": 1.0, "ask": 31.05, "ask_size": 5.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0057, "vega": 0.0438, "theta": -0.0772, "rho": 0.0458, "theo": 29.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "CRWV260904P00058000", "bid": 1.26, "bid_size": 140.0, "ask": 2.06, "ask_size": 59.0, "iv": 1.1997, "open_interest": 2.0, "volume": 15.0, "delta": -0.098, "gamma": 0.0057, "vega": 0.0439, "theta": -0.0808, "rho": -0.0085, "theo": 1.6064, "change": -1.665, "open": 1.81, "high": 1.81, "low": 1.8, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T13:47:43", "percent_change": -47.9137, "prev_day_close": 3.47500002384186}, {"option": "CRWV260904C00059000", "bid": 27.55, "bid_size": 5.0, "ask": 30.9, "ask_size": 5.0, "iv": 1.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0061, "vega": 0.0464, "theta": -0.082, "rho": 0.046, "theo": 28.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "CRWV260904P00059000", "bid": 1.37, "bid_size": 185.0, "ask": 2.31, "ask_size": 147.0, "iv": 1.1994, "open_interest": 9.0, "volume": 10.0, "delta": -0.1061, "gamma": 0.0061, "vega": 0.0465, "theta": -0.0854, "rho": -0.0092, "theo": 1.7683, "change": -1.975, "open": 2.24, "high": 2.24, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:28:59", "percent_change": -53.0201, "prev_day_close": 3.72500002384186}, {"option": "CRWV260904C00060000", "bid": 25.95, "bid_size": 182.0, "ask": 30.05, "ask_size": 71.0, "iv": 1.1922, "open_interest": 47.0, "volume": 51.0, "delta": 0.8862, "gamma": 0.0064, "vega": 0.0491, "theta": -0.0868, "rho": 0.046, "theo": 27.9437, "change": 11.415, "open": 22.65, "high": 27.79, "low": 22.5, "tick": "up", "last_trade_price": 27.79, "last_trade_time": "2026-08-03T15:33:43", "percent_change": 69.7099, "prev_day_close": 16.375}, {"option": "CRWV260904P00060000", "bid": 1.8, "bid_size": 1.0, "ask": 2.18, "ask_size": 104.0, "iv": 1.1905, "open_interest": 210.0, "volume": 46.0, "delta": -0.1146, "gamma": 0.0064, "vega": 0.0492, "theta": -0.0902, "rho": -0.01, "theo": 1.9416, "change": -2.125, "open": 4.35, "high": 4.35, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:06:30", "percent_change": -52.1472, "prev_day_close": 4.07500004768372}, {"option": "CRWV260904C00061000", "bid": 26.1, "bid_size": 25.0, "ask": 29.25, "ask_size": 34.0, "iv": 1.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0068, "vega": 0.0518, "theta": -0.0917, "rho": 0.0461, "theo": 27.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "CRWV260904P00061000", "bid": 1.62, "bid_size": 63.0, "ask": 2.71, "ask_size": 68.0, "iv": 1.1848, "open_interest": 20.0, "volume": 21.0, "delta": -0.1236, "gamma": 0.0068, "vega": 0.0518, "theta": -0.0949, "rho": -0.0109, "theo": 2.1267, "change": -1.94, "open": 4.95, "high": 4.95, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-03T11:35:40", "percent_change": -43.1111, "prev_day_close": 4.5}, {"option": "CRWV260904C00062000", "bid": 24.55, "bid_size": 46.0, "ask": 28.45, "ask_size": 51.0, "iv": 1.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0072, "vega": 0.0544, "theta": -0.0965, "rho": 0.0461, "theo": 26.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "CRWV260904P00062000", "bid": 2.02, "bid_size": 80.0, "ask": 2.75, "ask_size": 165.0, "iv": 1.1854, "open_interest": 1.0, "volume": 15.0, "delta": -0.1329, "gamma": 0.0072, "vega": 0.0546, "theta": -0.0996, "rho": -0.0115, "theo": 2.3246, "change": -2.52, "open": 2.7, "high": 2.7, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T14:57:34", "percent_change": -51.9588, "prev_day_close": 4.84999990463257}, {"option": "CRWV260904C00063000", "bid": 24.65, "bid_size": 74.0, "ask": 27.65, "ask_size": 81.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0075, "vega": 0.0571, "theta": -0.1013, "rho": 0.0461, "theo": 25.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "CRWV260904P00063000", "bid": 2.22, "bid_size": 134.0, "ask": 2.78, "ask_size": 67.0, "iv": 1.1652, "open_interest": 3.0, "volume": 12.0, "delta": -0.1426, "gamma": 0.0076, "vega": 0.0572, "theta": -0.1044, "rho": -0.0124, "theo": 2.5349, "change": -2.675, "open": 4.0, "high": 4.19, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -51.6908, "prev_day_close": 5.17499995231628}, {"option": "CRWV260904C00064000", "bid": 22.7, "bid_size": 102.0, "ask": 26.6, "ask_size": 106.0, "iv": 1.1475, "open_interest": 0.0, "volume": 2.0, "delta": 0.8484, "gamma": 0.0079, "vega": 0.0598, "theta": -0.1061, "rho": 0.046, "theo": 24.7741, "change": 10.85, "open": 20.6, "high": 24.6, "low": 20.6, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-03T15:41:59", "percent_change": 78.9091, "prev_day_close": 13.75}, {"option": "CRWV260904P00064000", "bid": 2.34, "bid_size": 82.0, "ask": 2.9, "ask_size": 5.0, "iv": 1.1451, "open_interest": 3.0, "volume": 4.0, "delta": -0.1526, "gamma": 0.0079, "vega": 0.0599, "theta": -0.1091, "rho": -0.0134, "theo": 2.7582, "change": -2.98, "open": 3.15, "high": 3.15, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -53.2143, "prev_day_close": 5.59999990463257}, {"option": "CRWV260904C00065000", "bid": 23.55, "bid_size": 90.0, "ask": 24.5, "ask_size": 81.0, "iv": 1.1674, "open_interest": 80.0, "volume": 103.0, "delta": 0.838, "gamma": 0.0083, "vega": 0.0624, "theta": -0.1108, "rho": 0.0459, "theo": 24.0143, "change": 10.825, "open": 19.5, "high": 24.1, "low": 19.5, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T15:56:18", "percent_change": 81.5443, "prev_day_close": 13.2750000953674}, {"option": "CRWV260904P00065000", "bid": 2.62, "bid_size": 132.0, "ask": 3.4, "ask_size": 143.0, "iv": 1.1681, "open_interest": 178.0, "volume": 34.0, "delta": -0.163, "gamma": 0.0083, "vega": 0.0625, "theta": -0.1137, "rho": -0.0144, "theo": 2.9947, "change": -3.0, "open": 4.82, "high": 4.82, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:18:51", "percent_change": -49.1803, "prev_day_close": 6.10000014305115}, {"option": "CRWV260904C00066000", "bid": 22.1, "bid_size": 96.0, "ask": 25.35, "ask_size": 77.0, "iv": 1.2324, "open_interest": 1.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0086, "vega": 0.065, "theta": -0.1155, "rho": 0.0457, "theo": 23.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-07-31T13:15:36", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "CRWV260904P00066000", "bid": 2.63, "bid_size": 198.0, "ask": 3.65, "ask_size": 62.0, "iv": 1.1468, "open_interest": 6.0, "volume": 3.0, "delta": -0.1737, "gamma": 0.0087, "vega": 0.0652, "theta": -0.1183, "rho": -0.0151, "theo": 3.2453, "change": -3.35, "open": 3.6, "high": 3.6, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:42:55", "percent_change": -51.5385, "prev_day_close": 6.5}, {"option": "CRWV260904C00067000", "bid": 21.55, "bid_size": 142.0, "ask": 23.4, "ask_size": 130.0, "iv": 1.1515, "open_interest": 1.0, "volume": 2.0, "delta": 0.8163, "gamma": 0.009, "vega": 0.0676, "theta": -0.1201, "rho": 0.0455, "theo": 22.5353, "change": 8.695, "open": 17.76, "high": 20.82, "low": 17.76, "tick": "up", "last_trade_price": 20.82, "last_trade_time": "2026-08-03T14:21:46", "percent_change": 71.7113, "prev_day_close": 12.125}, {"option": "CRWV260904P00067000", "bid": 2.88, "bid_size": 143.0, "ask": 4.5, "ask_size": 228.0, "iv": 1.187, "open_interest": 14.0, "volume": 8.0, "delta": -0.1848, "gamma": 0.009, "vega": 0.0678, "theta": -0.1228, "rho": -0.0162, "theo": 3.5096, "change": -3.52, "open": 7.6, "high": 7.6, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T15:42:55", "percent_change": -50.6475, "prev_day_close": 6.94999980926514}, {"option": "CRWV260904C00068000", "bid": 19.6, "bid_size": 54.0, "ask": 23.9, "ask_size": 42.0, "iv": 1.1484, "open_interest": 3.0, "volume": 1.0, "delta": 0.805, "gamma": 0.0094, "vega": 0.0702, "theta": -0.1246, "rho": 0.0452, "theo": 21.817, "change": 8.07, "open": 19.72, "high": 19.72, "low": 19.72, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-08-03T12:20:19", "percent_change": 69.2704, "prev_day_close": 11.6500000953674}, {"option": "CRWV260904P00068000", "bid": 2.76, "bid_size": 302.0, "ask": 4.05, "ask_size": 2.0, "iv": 1.0918, "open_interest": 9.0, "volume": 5.0, "delta": -0.1961, "gamma": 0.0094, "vega": 0.0703, "theta": -0.1272, "rho": -0.0172, "theo": 3.7881, "change": -3.44, "open": 4.45, "high": 4.45, "low": 4.01, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-08-03T14:35:52", "percent_change": -46.1745, "prev_day_close": 7.44999980926514}, {"option": "CRWV260904C00069000", "bid": 20.3, "bid_size": 87.0, "ask": 22.0, "ask_size": 83.0, "iv": 1.1607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0097, "vega": 0.0727, "theta": -0.129, "rho": 0.0449, "theo": 21.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CRWV260904P00069000", "bid": 3.8, "bid_size": 6.0, "ask": 5.15, "ask_size": 70.0, "iv": 1.2094, "open_interest": 15.0, "volume": 3.0, "delta": -0.2078, "gamma": 0.0098, "vega": 0.0727, "theta": -0.1314, "rho": -0.0183, "theo": 4.0808, "change": -3.88, "open": 4.95, "high": 4.95, "low": 4.02, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-08-03T15:22:44", "percent_change": -49.1139, "prev_day_close": 7.89999985694885}, {"option": "CRWV260904C00070000", "bid": 19.6, "bid_size": 249.0, "ask": 21.2, "ask_size": 105.0, "iv": 1.1502, "open_interest": 144.0, "volume": 22.0, "delta": 0.7815, "gamma": 0.01, "vega": 0.075, "theta": -0.1332, "rho": 0.0446, "theo": 20.4237, "change": 8.275, "open": 9.8, "high": 18.95, "low": 9.8, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-03T14:22:01", "percent_change": 77.5176, "prev_day_close": 10.6749997138977}, {"option": "CRWV260904P00070000", "bid": 4.0, "bid_size": 179.0, "ask": 4.5, "ask_size": 6.0, "iv": 1.1349, "open_interest": 101.0, "volume": 36.0, "delta": -0.2198, "gamma": 0.0101, "vega": 0.0753, "theta": -0.1356, "rho": -0.0192, "theo": 4.3883, "change": -4.13, "open": 9.13, "high": 9.13, "low": 4.27, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-08-03T15:56:42", "percent_change": -49.1667, "prev_day_close": 8.39999961853027}, {"option": "CRWV260904C00071000", "bid": 18.5, "bid_size": 73.0, "ask": 21.0, "ask_size": 55.0, "iv": 1.1513, "open_interest": 27.0, "volume": 9.0, "delta": 0.7693, "gamma": 0.0104, "vega": 0.0774, "theta": -0.1373, "rho": 0.0443, "theo": 19.7488, "change": 6.95, "open": 11.7, "high": 17.15, "low": 11.7, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-08-03T11:50:15", "percent_change": 68.1373, "prev_day_close": 10.2000002861023}, {"option": "CRWV260904P00071000", "bid": 3.55, "bid_size": 331.0, "ask": 5.15, "ask_size": 220.0, "iv": 1.1043, "open_interest": 78.0, "volume": 25.0, "delta": -0.232, "gamma": 0.0104, "vega": 0.0775, "theta": -0.1396, "rho": -0.0202, "theo": 4.7108, "change": -4.275, "open": 9.45, "high": 9.45, "low": 4.65, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -47.6323, "prev_day_close": 8.97499990463257}, {"option": "CRWV260904C00072000", "bid": 17.85, "bid_size": 270.0, "ask": 20.25, "ask_size": 173.0, "iv": 1.1442, "open_interest": 113.0, "volume": 2.0, "delta": 0.7569, "gamma": 0.0107, "vega": 0.0797, "theta": -0.1413, "rho": 0.0439, "theo": 19.0889, "change": 6.325, "open": 15.62, "high": 16.1, "low": 15.62, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T11:13:47", "percent_change": 64.7059, "prev_day_close": 9.77499961853027}, {"option": "CRWV260904P00072000", "bid": 4.05, "bid_size": 273.0, "ask": 6.1, "ask_size": 208.0, "iv": 1.1524, "open_interest": 187.0, "volume": 7.0, "delta": -0.2444, "gamma": 0.0107, "vega": 0.0798, "theta": -0.1435, "rho": -0.0213, "theo": 5.0479, "change": -4.495, "open": 5.65, "high": 5.65, "low": 4.98, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-08-03T15:41:10", "percent_change": -47.4406, "prev_day_close": 9.47499990463257}, {"option": "CRWV260904C00073000", "bid": 17.2, "bid_size": 275.0, "ask": 19.7, "ask_size": 250.0, "iv": 1.1478, "open_interest": 82.0, "volume": 3.0, "delta": 0.7443, "gamma": 0.011, "vega": 0.0818, "theta": -0.1451, "rho": 0.0434, "theo": 18.4442, "change": 5.675, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T10:50:44", "percent_change": 60.8579, "prev_day_close": 9.32499980926514}, {"option": "CRWV260904P00073000", "bid": 5.05, "bid_size": 47.0, "ask": 6.5, "ask_size": 207.0, "iv": 1.1927, "open_interest": 15.0, "volume": 5.0, "delta": -0.2571, "gamma": 0.0111, "vega": 0.0819, "theta": -0.1472, "rho": -0.0225, "theo": 5.4001, "change": -4.475, "open": 7.05, "high": 7.05, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T14:53:31", "percent_change": -44.6384, "prev_day_close": 10.0250000953674}, {"option": "CRWV260904C00074000", "bid": 17.2, "bid_size": 83.0, "ask": 18.25, "ask_size": 95.0, "iv": 1.1345, "open_interest": 12.0, "volume": 13.0, "delta": 0.7315, "gamma": 0.0113, "vega": 0.0839, "theta": -0.1487, "rho": 0.043, "theo": 17.8145, "change": 6.91, "open": 13.88, "high": 15.76, "low": 13.88, "tick": "up", "last_trade_price": 15.76, "last_trade_time": "2026-08-03T12:58:38", "percent_change": 78.0791, "prev_day_close": 8.84999990463257}, {"option": "CRWV260904P00074000", "bid": 4.6, "bid_size": 135.0, "ask": 6.9, "ask_size": 133.0, "iv": 1.1431, "open_interest": 29.0, "volume": 6.0, "delta": -0.27, "gamma": 0.0114, "vega": 0.084, "theta": -0.1507, "rho": -0.0238, "theo": 5.7671, "change": -4.805, "open": 6.65, "high": 6.68, "low": 5.82, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-08-03T15:06:59", "percent_change": -45.2235, "prev_day_close": 10.625}, {"option": "CRWV260904C00075000", "bid": 16.1, "bid_size": 272.0, "ask": 17.7, "ask_size": 157.0, "iv": 1.1083, "open_interest": 107.0, "volume": 29.0, "delta": 0.7185, "gamma": 0.0116, "vega": 0.0858, "theta": -0.1521, "rho": 0.0425, "theo": 17.1997, "change": 8.1, "open": 7.7, "high": 16.5, "low": 7.7, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:02:02", "percent_change": 96.4286, "prev_day_close": 8.39999961853027}, {"option": "CRWV260904P00075000", "bid": 5.0, "bid_size": 212.0, "ask": 7.3, "ask_size": 310.0, "iv": 1.1433, "open_interest": 187.0, "volume": 35.0, "delta": -0.283, "gamma": 0.0116, "vega": 0.086, "theta": -0.154, "rho": -0.0246, "theo": 6.1502, "change": -5.15, "open": 9.15, "high": 9.15, "low": 6.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:54:36", "percent_change": -45.9821, "prev_day_close": 11.1999998092651}, {"option": "CRWV260904C00076000", "bid": 15.35, "bid_size": 252.0, "ask": 17.85, "ask_size": 219.0, "iv": 1.1415, "open_interest": 39.0, "volume": 16.0, "delta": 0.7053, "gamma": 0.0119, "vega": 0.0877, "theta": -0.1553, "rho": 0.042, "theo": 16.6001, "change": 6.525, "open": 10.4, "high": 15.0, "low": 10.29, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T12:46:22", "percent_change": 80.8049, "prev_day_close": 8.0750002861023}, {"option": "CRWV260904P00076000", "bid": 5.35, "bid_size": 158.0, "ask": 7.1, "ask_size": 85.0, "iv": 1.105, "open_interest": 26.0, "volume": 2.0, "delta": -0.2961, "gamma": 0.0119, "vega": 0.0878, "theta": -0.1572, "rho": -0.0258, "theo": 6.5449, "change": -5.4, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T15:12:40", "percent_change": -45.5696, "prev_day_close": 11.8499999046326}, {"option": "CRWV260904C00077000", "bid": 14.8, "bid_size": 254.0, "ask": 17.25, "ask_size": 260.0, "iv": 1.1409, "open_interest": 10.0, "volume": 30.0, "delta": 0.692, "gamma": 0.0121, "vega": 0.0895, "theta": -0.1584, "rho": 0.0415, "theo": 16.0159, "change": 7.8, "open": 12.14, "high": 15.5, "low": 12.03, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:39:23", "percent_change": 101.299, "prev_day_close": 7.70000004768372}, {"option": "CRWV260904P00077000", "bid": 5.8, "bid_size": 186.0, "ask": 8.1, "ask_size": 277.0, "iv": 1.139, "open_interest": 9.0, "volume": 12.0, "delta": -0.3095, "gamma": 0.0122, "vega": 0.0896, "theta": -0.1601, "rho": -0.0271, "theo": 6.9578, "change": -4.765, "open": 10.19, "high": 10.19, "low": 7.66, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-08-03T13:21:26", "percent_change": -38.3501, "prev_day_close": 12.4250001907349}, {"option": "CRWV260904C00078000", "bid": 15.0, "bid_size": 75.0, "ask": 16.65, "ask_size": 243.0, "iv": 1.1797, "open_interest": 40.0, "volume": 30.0, "delta": 0.6786, "gamma": 0.0124, "vega": 0.0911, "theta": -0.1612, "rho": 0.0409, "theo": 15.447, "change": 5.73, "open": 9.13, "high": 13.13, "low": 9.13, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-08-03T11:18:44", "percent_change": 77.4324, "prev_day_close": 7.40000009536743}, {"option": "CRWV260904P00078000", "bid": 6.3, "bid_size": 85.0, "ask": 8.55, "ask_size": 114.0, "iv": 1.1426, "open_interest": 3.0, "volume": 22.0, "delta": -0.323, "gamma": 0.0124, "vega": 0.0912, "theta": -0.1628, "rho": -0.0283, "theo": 7.3858, "change": -4.53, "open": 8.88, "high": 8.88, "low": 8.5, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-08-03T11:53:15", "percent_change": -34.7126, "prev_day_close": 13.0499997138977}, {"option": "CRWV260904C00079000", "bid": 13.65, "bid_size": 306.0, "ask": 15.35, "ask_size": 124.0, "iv": 1.0943, "open_interest": 25.0, "volume": 24.0, "delta": 0.6651, "gamma": 0.0126, "vega": 0.0926, "theta": -0.1638, "rho": 0.0403, "theo": 14.893, "change": 4.95, "open": 10.32, "high": 12.0, "low": 10.32, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T11:04:19", "percent_change": 70.2128, "prev_day_close": 7.04999995231628}, {"option": "CRWV260904P00079000", "bid": 6.65, "bid_size": 253.0, "ask": 9.0, "ask_size": 253.0, "iv": 1.1363, "open_interest": 3.0, "volume": 130.0, "delta": -0.3366, "gamma": 0.0126, "vega": 0.0928, "theta": -0.1653, "rho": -0.0293, "theo": 7.829, "change": -5.175, "open": 12.75, "high": 12.75, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T13:37:51", "percent_change": -37.7049, "prev_day_close": 13.7250003814697}, {"option": "CRWV260904C00080000", "bid": 13.9, "bid_size": 51.0, "ask": 14.8, "ask_size": 204.0, "iv": 1.1349, "open_interest": 395.0, "volume": 324.0, "delta": 0.6514, "gamma": 0.0128, "vega": 0.094, "theta": -0.1662, "rho": 0.0397, "theo": 14.354, "change": 7.45, "open": 7.03, "high": 14.4, "low": 7.03, "tick": "no_change", "last_trade_price": 14.15, "last_trade_time": "2026-08-03T15:46:50", "percent_change": 111.194, "prev_day_close": 6.70000004768372}, {"option": "CRWV260904P00080000", "bid": 7.8, "bid_size": 60.0, "ask": 8.65, "ask_size": 22.0, "iv": 1.1286, "open_interest": 91.0, "volume": 325.0, "delta": -0.3502, "gamma": 0.0128, "vega": 0.0941, "theta": -0.1676, "rho": -0.0304, "theo": 8.2882, "change": -6.095, "open": 12.91, "high": 12.91, "low": 8.2, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-08-03T15:49:30", "percent_change": -42.4, "prev_day_close": 14.375}, {"option": "CRWV260904C00081000", "bid": 12.6, "bid_size": 381.0, "ask": 15.05, "ask_size": 272.0, "iv": 1.1334, "open_interest": 372.0, "volume": 42.0, "delta": 0.6378, "gamma": 0.013, "vega": 0.0953, "theta": -0.1684, "rho": 0.0391, "theo": 13.8301, "change": 6.025, "open": 7.9, "high": 12.65, "low": 7.9, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T13:48:49", "percent_change": 94.5098, "prev_day_close": 6.375}, {"option": "CRWV260904P00081000", "bid": 7.55, "bid_size": 324.0, "ask": 9.35, "ask_size": 208.0, "iv": 1.1012, "open_interest": 71.0, "volume": 17.0, "delta": -0.364, "gamma": 0.013, "vega": 0.0954, "theta": -0.1697, "rho": -0.0317, "theo": 8.7618, "change": -5.275, "open": 11.66, "high": 11.66, "low": 9.78, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T12:13:21", "percent_change": -34.9917, "prev_day_close": 15.0749998092651}, {"option": "CRWV260904C00082000", "bid": 12.75, "bid_size": 127.0, "ask": 14.15, "ask_size": 203.0, "iv": 1.1563, "open_interest": 32.0, "volume": 49.0, "delta": 0.6241, "gamma": 0.0132, "vega": 0.0965, "theta": -0.1703, "rho": 0.0384, "theo": 13.3212, "change": 6.025, "open": 7.65, "high": 12.15, "low": 7.65, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T14:15:04", "percent_change": 99.177, "prev_day_close": 6.07500004768372}, {"option": "CRWV260904P00082000", "bid": 8.75, "bid_size": 88.0, "ask": 9.5, "ask_size": 62.0, "iv": 1.1196, "open_interest": 4.0, "volume": 100.0, "delta": -0.3777, "gamma": 0.0132, "vega": 0.0966, "theta": -0.1716, "rho": -0.0329, "theo": 9.2503, "change": -6.45, "open": 10.38, "high": 10.38, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:20:19", "percent_change": -40.9524, "prev_day_close": 15.75}, {"option": "CRWV260904C00083000", "bid": 11.9, "bid_size": 265.0, "ask": 13.3, "ask_size": 232.0, "iv": 1.1081, "open_interest": 28.0, "volume": 72.0, "delta": 0.6103, "gamma": 0.0133, "vega": 0.0975, "theta": -0.172, "rho": 0.0378, "theo": 12.8272, "change": 5.875, "open": 9.59, "high": 12.25, "low": 9.51, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T14:15:04", "percent_change": 102.62, "prev_day_close": 5.72499990463257}, {"option": "CRWV260904P00083000", "bid": 9.3, "bid_size": 106.0, "ask": 10.15, "ask_size": 133.0, "iv": 1.1284, "open_interest": 3.0, "volume": 90.0, "delta": -0.3915, "gamma": 0.0134, "vega": 0.0976, "theta": -0.1732, "rho": -0.0342, "theo": 9.7535, "change": -6.825, "open": 10.96, "high": 10.96, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:03:11", "percent_change": -41.4264, "prev_day_close": 16.4749994277954}, {"option": "CRWV260904C00084000", "bid": 11.95, "bid_size": 14.0, "ask": 13.55, "ask_size": 351.0, "iv": 1.171, "open_interest": 24.0, "volume": 63.0, "delta": 0.5966, "gamma": 0.0134, "vega": 0.0984, "theta": -0.1735, "rho": 0.0371, "theo": 12.3477, "change": 5.675, "open": 10.49, "high": 11.41, "low": 10.38, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-08-03T14:28:10", "percent_change": 103.653, "prev_day_close": 5.47499990463257}, {"option": "CRWV260904P00084000", "bid": 9.6, "bid_size": 262.0, "ask": 11.4, "ask_size": 285.0, "iv": 1.1534, "open_interest": 12.0, "volume": 12.0, "delta": -0.4053, "gamma": 0.0135, "vega": 0.0985, "theta": -0.1746, "rho": -0.0351, "theo": 10.2716, "change": -6.975, "open": 14.25, "high": 14.25, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:48:32", "percent_change": -40.6114, "prev_day_close": 17.1749992370605}, {"option": "CRWV260904C00085000", "bid": 10.9, "bid_size": 360.0, "ask": 12.15, "ask_size": 37.0, "iv": 1.088, "open_interest": 82.0, "volume": 73.0, "delta": 0.5829, "gamma": 0.0136, "vega": 0.0992, "theta": -0.1748, "rho": 0.0364, "theo": 11.8825, "change": 6.025, "open": 5.0, "high": 11.8, "low": 5.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:51:37", "percent_change": 114.218, "prev_day_close": 5.27499985694885}, {"option": "CRWV260904P00085000", "bid": 10.1, "bid_size": 190.0, "ask": 11.0, "ask_size": 34.0, "iv": 1.1034, "open_interest": 33.0, "volume": 8.0, "delta": -0.4191, "gamma": 0.0136, "vega": 0.0992, "theta": -0.1758, "rho": -0.0362, "theo": 10.805, "change": -7.075, "open": 13.95, "high": 13.95, "low": 10.85, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-08-03T15:22:14", "percent_change": -39.47, "prev_day_close": 17.9249992370605}, {"option": "CRWV260904C00086000", "bid": 10.2, "bid_size": 228.0, "ask": 12.6, "ask_size": 249.0, "iv": 1.1248, "open_interest": 26.0, "volume": 14.0, "delta": 0.5692, "gamma": 0.0137, "vega": 0.0999, "theta": -0.1759, "rho": 0.0357, "theo": 11.4317, "change": 6.405, "open": 4.3, "high": 11.38, "low": 4.3, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-08-03T15:21:12", "percent_change": 128.744, "prev_day_close": 4.97499990463257}, {"option": "CRWV260904P00086000", "bid": 10.85, "bid_size": 73.0, "ask": 12.35, "ask_size": 142.0, "iv": 1.1528, "open_interest": 14.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0137, "vega": 0.0999, "theta": -0.1768, "rho": -0.0375, "theo": 11.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-07-31T14:53:29", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "CRWV260904C00087000", "bid": 9.8, "bid_size": 277.0, "ask": 11.5, "ask_size": 246.0, "iv": 1.0927, "open_interest": 29.0, "volume": 12.0, "delta": 0.5556, "gamma": 0.0138, "vega": 0.1004, "theta": -0.1767, "rho": 0.035, "theo": 10.9951, "change": 5.66, "open": 8.55, "high": 10.41, "low": 8.55, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-08-03T14:58:08", "percent_change": 119.158, "prev_day_close": 4.75}, {"option": "CRWV260904P00087000", "bid": 10.7, "bid_size": 145.0, "ask": 13.05, "ask_size": 144.0, "iv": 1.1232, "open_interest": 10.0, "volume": 6.0, "delta": -0.4466, "gamma": 0.0138, "vega": 0.1004, "theta": -0.1776, "rho": -0.0387, "theo": 11.9132, "change": -6.255, "open": 17.89, "high": 17.89, "low": 13.14, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-08-03T13:11:20", "percent_change": -32.1181, "prev_day_close": 19.4749994277954}, {"option": "CRWV260904C00088000", "bid": 10.05, "bid_size": 132.0, "ask": 11.1, "ask_size": 232.0, "iv": 1.1263, "open_interest": 32.0, "volume": 11.0, "delta": 0.5421, "gamma": 0.0138, "vega": 0.1008, "theta": -0.1773, "rho": 0.0343, "theo": 10.5725, "change": 5.95, "open": 4.0, "high": 10.45, "low": 4.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T15:45:34", "percent_change": 132.222, "prev_day_close": 4.5}, {"option": "CRWV260904P00088000", "bid": 11.65, "bid_size": 172.0, "ask": 13.05, "ask_size": 109.0, "iv": 1.1124, "open_interest": 55.0, "volume": 90.0, "delta": -0.4602, "gamma": 0.0139, "vega": 0.1008, "theta": -0.1781, "rho": -0.0399, "theo": 12.4882, "change": -7.595, "open": 14.5, "high": 14.5, "low": 12.58, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-08-03T15:16:13", "percent_change": -37.6456, "prev_day_close": 20.1750001907349}, {"option": "CRWV260904C00089000", "bid": 9.45, "bid_size": 151.0, "ask": 10.8, "ask_size": 180.0, "iv": 1.1214, "open_interest": 39.0, "volume": 1.0, "delta": 0.5286, "gamma": 0.0139, "vega": 0.1011, "theta": -0.1778, "rho": 0.0336, "theo": 10.1634, "change": 4.15, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T12:15:58", "percent_change": 95.4023, "prev_day_close": 4.35000014305115}, {"option": "CRWV260904P00089000", "bid": 11.85, "bid_size": 151.0, "ask": 13.6, "ask_size": 137.0, "iv": 1.0904, "open_interest": 15.0, "volume": 1.0, "delta": -0.4737, "gamma": 0.014, "vega": 0.101, "theta": -0.1784, "rho": -0.0408, "theo": 13.0768, "change": -0.77, "open": 20.28, "high": 20.28, "low": 20.28, "tick": "down", "last_trade_price": 20.28, "last_trade_time": "2026-08-03T09:37:58", "percent_change": -3.65795, "prev_day_close": 21.0499992370605}, {"option": "CRWV260904C00090000", "bid": 9.3, "bid_size": 182.0, "ask": 10.0, "ask_size": 123.0, "iv": 1.1127, "open_interest": 90.0, "volume": 96.0, "delta": 0.5153, "gamma": 0.0139, "vega": 0.1013, "theta": -0.178, "rho": 0.0329, "theo": 9.7676, "change": 5.575, "open": 3.5, "high": 9.95, "low": 3.5, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 133.533, "prev_day_close": 4.17499995231628}, {"option": "CRWV260904P00090000", "bid": 12.45, "bid_size": 221.0, "ask": 14.0, "ask_size": 135.0, "iv": 1.0794, "open_interest": 20.0, "volume": 14.0, "delta": -0.4871, "gamma": 0.014, "vega": 0.1012, "theta": -0.1785, "rho": -0.0418, "theo": 13.6801, "change": -7.275, "open": 15.07, "high": 15.07, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T14:31:32", "percent_change": -33.4099, "prev_day_close": 21.7749996185303}, {"option": "CRWV260904C00091000", "bid": 8.15, "bid_size": 341.0, "ask": 9.75, "ask_size": 211.0, "iv": 1.0807, "open_interest": 41.0, "volume": 121.0, "delta": 0.502, "gamma": 0.0139, "vega": 0.1014, "theta": -0.178, "rho": 0.0321, "theo": 9.385, "change": 4.895, "open": 6.35, "high": 8.77, "low": 6.35, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-08-03T15:05:18", "percent_change": 126.323, "prev_day_close": 3.875}, {"option": "CRWV260904P00091000", "bid": 13.05, "bid_size": 137.0, "ask": 15.4, "ask_size": 143.0, "iv": 1.1166, "open_interest": 2.0, "volume": 1.0, "delta": -0.5005, "gamma": 0.014, "vega": 0.1013, "theta": -0.1785, "rho": -0.043, "theo": 14.2959, "change": -7.58, "open": 15.02, "high": 15.02, "low": 15.02, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-08-03T14:37:14", "percent_change": -33.5398, "prev_day_close": 22.6000003814697}, {"option": "CRWV260904C00092000", "bid": 8.2, "bid_size": 185.0, "ask": 9.5, "ask_size": 215.0, "iv": 1.1065, "open_interest": 88.0, "volume": 169.0, "delta": 0.4889, "gamma": 0.0139, "vega": 0.1013, "theta": -0.1778, "rho": 0.0314, "theo": 9.0155, "change": 4.325, "open": 6.87, "high": 8.0, "low": 6.84, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T13:55:47", "percent_change": 117.687, "prev_day_close": 3.67500007152557}, {"option": "CRWV260904P00092000", "bid": 13.7, "bid_size": 135.0, "ask": 16.05, "ask_size": 129.0, "iv": 1.118, "open_interest": 12.0, "volume": 0.0, "delta": -0.5137, "gamma": 0.014, "vega": 0.1012, "theta": -0.1782, "rho": -0.0442, "theo": 14.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.28, "last_trade_time": "2026-07-29T11:41:02", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "CRWV260904C00093000", "bid": 7.45, "bid_size": 223.0, "ask": 9.8, "ask_size": 315.0, "iv": 1.1189, "open_interest": 61.0, "volume": 205.0, "delta": 0.476, "gamma": 0.0139, "vega": 0.1012, "theta": -0.1774, "rho": 0.0307, "theo": 8.6587, "change": 4.885, "open": 5.55, "high": 8.46, "low": 5.55, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-08-03T15:08:56", "percent_change": 136.643, "prev_day_close": 3.57499992847443}, {"option": "CRWV260904P00093000", "bid": 14.35, "bid_size": 171.0, "ask": 16.7, "ask_size": 113.0, "iv": 1.1182, "open_interest": 22.0, "volume": 1.0, "delta": -0.5267, "gamma": 0.014, "vega": 0.1011, "theta": -0.1778, "rho": -0.0453, "theo": 15.5659, "change": -5.745, "open": 18.48, "high": 18.48, "low": 18.48, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-08-03T10:49:43", "percent_change": -23.7152, "prev_day_close": 24.2250003814697}, {"option": "CRWV260904C00094000", "bid": 7.65, "bid_size": 163.0, "ask": 9.45, "ask_size": 301.0, "iv": 1.145, "open_interest": 73.0, "volume": 323.0, "delta": 0.4631, "gamma": 0.0139, "vega": 0.1009, "theta": -0.1769, "rho": 0.0299, "theo": 8.3143, "change": 4.76, "open": 3.05, "high": 8.11, "low": 3.05, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-08-03T15:08:56", "percent_change": 142.09, "prev_day_close": 3.34999990463257}, {"option": "CRWV260904P00094000", "bid": 15.0, "bid_size": 116.0, "ask": 16.8, "ask_size": 96.0, "iv": 1.0899, "open_interest": 5.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.014, "vega": 0.1008, "theta": -0.1772, "rho": -0.0466, "theo": 16.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-07-29T11:34:48", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "CRWV260904C00095000", "bid": 7.4, "bid_size": 276.0, "ask": 8.3, "ask_size": 119.0, "iv": 1.098, "open_interest": 174.0, "volume": 246.0, "delta": 0.4505, "gamma": 0.0138, "vega": 0.1006, "theta": -0.1762, "rho": 0.0292, "theo": 7.9819, "change": 4.905, "open": 2.1, "high": 8.1, "low": 2.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:54:58", "percent_change": 153.521, "prev_day_close": 3.19500005245209}, {"option": "CRWV260904P00095000", "bid": 15.65, "bid_size": 73.0, "ask": 17.35, "ask_size": 6.0, "iv": 1.0725, "open_interest": 18.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.0139, "vega": 0.1003, "theta": -0.1764, "rho": -0.0471, "theo": 16.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.63, "last_trade_time": "2026-07-29T13:43:02", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "CRWV260904C00100000", "bid": 5.55, "bid_size": 408.0, "ask": 7.0, "ask_size": 225.0, "iv": 1.0966, "open_interest": 167.0, "volume": 209.0, "delta": 0.3901, "gamma": 0.0134, "vega": 0.0974, "theta": -0.1703, "rho": 0.0257, "theo": 6.4914, "change": 3.97, "open": 3.45, "high": 6.51, "low": 3.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T15:57:32", "percent_change": 160.081, "prev_day_close": 2.48000001907349}, {"option": "CRWV260904P00100000", "bid": 19.45, "bid_size": 133.0, "ask": 20.95, "ask_size": 127.0, "iv": 1.0993, "open_interest": 533.0, "volume": 3.0, "delta": -0.6132, "gamma": 0.0136, "vega": 0.0972, "theta": -0.17, "rho": -0.0521, "theo": 20.389, "change": -8.5, "open": 26.55, "high": 26.55, "low": 21.58, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-08-03T13:29:50", "percent_change": -28.0992, "prev_day_close": 30.25}, {"option": "CRWV260904C00105000", "bid": 4.6, "bid_size": 234.0, "ask": 5.55, "ask_size": 183.0, "iv": 1.0976, "open_interest": 109.0, "volume": 92.0, "delta": 0.335, "gamma": 0.0128, "vega": 0.0924, "theta": -0.1612, "rho": 0.0223, "theo": 5.2597, "change": 3.28, "open": 2.11, "high": 5.27, "low": 1.8, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:37:40", "percent_change": 180.22, "prev_day_close": 1.81999999284744}, {"option": "CRWV260904P00105000", "bid": 22.9, "bid_size": 98.0, "ask": 24.65, "ask_size": 48.0, "iv": 1.0762, "open_interest": 9.0, "volume": 14.0, "delta": -0.6688, "gamma": 0.0129, "vega": 0.092, "theta": -0.1606, "rho": -0.0557, "theo": 24.1539, "change": -10.68, "open": 24.2, "high": 24.75, "low": 23.97, "tick": "down", "last_trade_price": 23.97, "last_trade_time": "2026-08-03T15:23:44", "percent_change": -30.8225, "prev_day_close": 34.6500015258789}, {"option": "CRWV260904C00110000", "bid": 3.95, "bid_size": 7.0, "ask": 4.6, "ask_size": 266.0, "iv": 1.1203, "open_interest": 48.0, "volume": 72.0, "delta": 0.2856, "gamma": 0.0119, "vega": 0.0862, "theta": -0.1501, "rho": 0.0192, "theo": 4.2502, "change": 2.69, "open": 1.11, "high": 4.35, "low": 1.11, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:56:08", "percent_change": 172.436, "prev_day_close": 1.56000000238419}, {"option": "CRWV260904P00110000", "bid": 27.65, "bid_size": 58.0, "ask": 28.6, "ask_size": 51.0, "iv": 1.1153, "open_interest": 9.0, "volume": 37.0, "delta": -0.7187, "gamma": 0.012, "vega": 0.0855, "theta": -0.149, "rho": -0.0586, "theo": 28.143, "change": -11.37, "open": 30.1, "high": 30.1, "low": 27.92, "tick": "up", "last_trade_price": 27.93, "last_trade_time": "2026-08-03T15:12:47", "percent_change": -28.9313, "prev_day_close": 39.2999992370606}, {"option": "CRWV260904C00115000", "bid": 2.98, "bid_size": 227.0, "ask": 3.7, "ask_size": 108.0, "iv": 1.1072, "open_interest": 42.0, "volume": 73.0, "delta": 0.242, "gamma": 0.0109, "vega": 0.0792, "theta": -0.1376, "rho": 0.0164, "theo": 3.425, "change": 2.275, "open": 2.66, "high": 3.5, "low": 2.2, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 185.714, "prev_day_close": 1.22499996423721}, {"option": "CRWV260904P00115000", "bid": 31.25, "bid_size": 47.0, "ask": 33.05, "ask_size": 47.0, "iv": 1.0957, "open_interest": 4.0, "volume": 1.0, "delta": -0.7627, "gamma": 0.0111, "vega": 0.0782, "theta": -0.1362, "rho": -0.0608, "theo": 32.3219, "change": -11.695, "open": 32.23, "high": 32.23, "low": 32.23, "tick": "down", "last_trade_price": 32.23, "last_trade_time": "2026-08-03T15:37:24", "percent_change": -26.6249, "prev_day_close": 43.9249992370606}, {"option": "CRWV260904C00120000", "bid": 2.55, "bid_size": 7.0, "ask": 3.7, "ask_size": 362.0, "iv": 1.1689, "open_interest": 51.0, "volume": 534.0, "delta": 0.2043, "gamma": 0.0099, "vega": 0.0718, "theta": -0.1247, "rho": 0.014, "theo": 2.7617, "change": 1.975, "open": 1.45, "high": 2.8, "low": 1.45, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:49:50", "percent_change": 239.394, "prev_day_close": 0.824999988079071}, {"option": "CRWV260904P00120000", "bid": 35.3, "bid_size": 64.0, "ask": 37.8, "ask_size": 48.0, "iv": 1.1035, "open_interest": 23.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0101, "vega": 0.0703, "theta": -0.1229, "rho": -0.062, "theo": 36.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.44, "last_trade_time": "2026-07-31T15:04:40", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CRWV260904C00125000", "bid": 2.0, "bid_size": 98.0, "ask": 2.35, "ask_size": 6.0, "iv": 1.1121, "open_interest": 33.0, "volume": 651.0, "delta": 0.1718, "gamma": 0.0089, "vega": 0.0645, "theta": -0.1118, "rho": 0.0118, "theo": 2.2256, "change": 1.54, "open": 1.03, "high": 2.25, "low": 1.03, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T15:49:32", "percent_change": 223.188, "prev_day_close": 0.689999997615814}, {"option": "CRWV260904P00125000", "bid": 40.0, "bid_size": 169.0, "ask": 42.7, "ask_size": 158.0, "iv": 1.1559, "open_interest": 20.0, "volume": 45.0, "delta": -0.8342, "gamma": 0.0091, "vega": 0.0628, "theta": -0.1097, "rho": -0.062, "theo": 41.1265, "change": -6.775, "open": 46.75, "high": 46.75, "low": 46.75, "tick": "no_change", "last_trade_price": 46.75, "last_trade_time": "2026-08-03T10:34:07", "percent_change": -12.6576, "prev_day_close": 53.5249996185303}, {"option": "CRWV260911C00040000", "bid": 44.15, "bid_size": 5.0, "ask": 48.25, "ask_size": 5.0, "iv": 1.1543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0012, "vega": 0.0119, "theta": -0.0136, "rho": 0.0428, "theo": 46.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "CRWV260911P00040000", "bid": 0.01, "bid_size": 146.0, "ask": 0.4, "ask_size": 132.0, "iv": 1.1925, "open_interest": 5.0, "volume": 1.0, "delta": -0.0173, "gamma": 0.0012, "vega": 0.0119, "theta": -0.0181, "rho": -0.0018, "theo": 0.2379, "change": -0.205, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T10:01:13", "percent_change": -33.8843, "prev_day_close": 0.605000004172325}, {"option": "CRWV260911C00045000", "bid": 39.6, "bid_size": 46.0, "ask": 43.45, "ask_size": 8.0, "iv": 1.2392, "open_interest": 3.0, "volume": 26.0, "delta": 0.968, "gamma": 0.0021, "vega": 0.0201, "theta": -0.0261, "rho": 0.0467, "theo": 41.4331, "change": 12.3, "open": 35.45, "high": 40.7, "low": 35.45, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-08-03T12:26:46", "percent_change": 43.3099, "prev_day_close": 28.3999996185303}, {"option": "CRWV260911P00045000", "bid": 0.01, "bid_size": 194.0, "ask": 0.6, "ask_size": 104.0, "iv": 1.0988, "open_interest": 2.0, "volume": 50.0, "delta": -0.0321, "gamma": 0.0021, "vega": 0.0202, "theta": -0.0301, "rho": -0.0033, "theo": 0.4755, "change": -0.5, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T10:56:23", "percent_change": -43.4783, "prev_day_close": 1.14999997615814}, {"option": "CRWV260911C00050000", "bid": 35.0, "bid_size": 5.0, "ask": 38.45, "ask_size": 5.0, "iv": 1.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0033, "vega": 0.0308, "theta": -0.0421, "rho": 0.0497, "theo": 36.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "CRWV260911P00050000", "bid": 0.52, "bid_size": 181.0, "ask": 1.0, "ask_size": 58.0, "iv": 1.1363, "open_interest": 6.0, "volume": 10.0, "delta": -0.0544, "gamma": 0.0033, "vega": 0.0309, "theta": -0.0457, "rho": -0.0057, "theo": 0.8682, "change": -0.97, "open": 1.02, "high": 1.02, "low": 0.96, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T12:49:01", "percent_change": -49.4898, "prev_day_close": 1.96000003814697}, {"option": "CRWV260911C00052000", "bid": 33.2, "bid_size": 5.0, "ask": 37.05, "ask_size": 6.0, "iv": 1.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0039, "vega": 0.0357, "theta": -0.0493, "rho": 0.0506, "theo": 35.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "CRWV260911P00052000", "bid": 0.8, "bid_size": 43.0, "ask": 3.9, "ask_size": 265.0, "iv": 1.4646, "open_interest": 29.0, "volume": 3.0, "delta": -0.0655, "gamma": 0.0039, "vega": 0.0357, "theta": -0.0527, "rho": -0.0069, "theo": 1.0781, "change": -0.83, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T10:05:59", "percent_change": -34.874, "prev_day_close": 2.37999999523163}, {"option": "CRWV260911C00053000", "bid": 32.35, "bid_size": 6.0, "ask": 34.95, "ask_size": 6.0, "iv": 0.999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0042, "vega": 0.0382, "theta": -0.053, "rho": 0.051, "theo": 34.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "CRWV260911P00053000", "bid": 0.74, "bid_size": 117.0, "ask": 1.52, "ask_size": 80.0, "iv": 1.1429, "open_interest": 51.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0042, "vega": 0.0384, "theta": -0.0564, "rho": -0.0076, "theo": 1.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-07-31T12:06:46", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "CRWV260911C00054000", "bid": 31.45, "bid_size": 5.0, "ask": 35.3, "ask_size": 5.0, "iv": 1.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0045, "vega": 0.0409, "theta": -0.0568, "rho": 0.0514, "theo": 33.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "CRWV260911P00054000", "bid": 0.01, "bid_size": 248.0, "ask": 1.82, "ask_size": 114.0, "iv": 1.0486, "open_interest": 3.0, "volume": 1.0, "delta": -0.0781, "gamma": 0.0045, "vega": 0.0409, "theta": -0.0601, "rho": -0.0083, "theo": 1.3256, "change": -1.5, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:06:30", "percent_change": -54.1516, "prev_day_close": 2.76999998092651}, {"option": "CRWV260911C00055000", "bid": 30.6, "bid_size": 5.0, "ask": 34.45, "ask_size": 9.0, "iv": 1.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0048, "vega": 0.0436, "theta": -0.0607, "rho": 0.0517, "theo": 32.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "CRWV260911P00055000", "bid": 1.23, "bid_size": 30.0, "ask": 1.56, "ask_size": 16.0, "iv": 1.1381, "open_interest": 5.0, "volume": 57.0, "delta": -0.0849, "gamma": 0.0048, "vega": 0.0436, "theta": -0.0639, "rho": -0.0091, "theo": 1.4639, "change": -1.625, "open": 1.85, "high": 1.85, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T14:54:44", "percent_change": -52.8455, "prev_day_close": 3.07500004768372}, {"option": "CRWV260911C00056000", "bid": 29.75, "bid_size": 5.0, "ask": 32.7, "ask_size": 5.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0051, "vega": 0.0462, "theta": -0.0647, "rho": 0.052, "theo": 31.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "CRWV260911P00056000", "bid": 0.69, "bid_size": 180.0, "ask": 2.69, "ask_size": 117.0, "iv": 1.1675, "open_interest": 1.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0051, "vega": 0.0463, "theta": -0.0677, "rho": -0.0098, "theo": 1.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-07-31T12:06:44", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CRWV260911C00057000", "bid": 28.85, "bid_size": 5.0, "ask": 32.9, "ask_size": 5.0, "iv": 1.1658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0054, "vega": 0.049, "theta": -0.0687, "rho": 0.0522, "theo": 30.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "CRWV260911P00057000", "bid": 1.51, "bid_size": 2.0, "ask": 2.24, "ask_size": 5.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0054, "vega": 0.0491, "theta": -0.0716, "rho": -0.0105, "theo": 1.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29500007629394}, {"option": "CRWV260911C00058000", "bid": 28.85, "bid_size": 5.0, "ask": 32.05, "ask_size": 12.0, "iv": 1.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0057, "vega": 0.0518, "theta": -0.0727, "rho": 0.0523, "theo": 29.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "CRWV260911P00058000", "bid": 1.45, "bid_size": 5.0, "ask": 1.97, "ask_size": 5.0, "iv": 1.0985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0058, "vega": 0.0519, "theta": -0.0756, "rho": -0.0114, "theo": 1.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CRWV260911C00059000", "bid": 27.0, "bid_size": 136.0, "ask": 31.2, "ask_size": 131.0, "iv": 1.1329, "open_interest": 0.0, "volume": 25.0, "delta": 0.8845, "gamma": 0.0061, "vega": 0.0546, "theta": -0.0768, "rho": 0.0524, "theo": 29.146, "change": 6.125, "open": 23.85, "high": 23.85, "low": 23.85, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2026-08-03T10:20:16", "percent_change": 34.5557, "prev_day_close": 17.7250003814697}, {"option": "CRWV260911P00059000", "bid": 1.23, "bid_size": 151.0, "ask": 2.8, "ask_size": 110.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0061, "vega": 0.0547, "theta": -0.0796, "rho": -0.0124, "theo": 2.1234, "change": 0.0, "open": 0.0, "high": 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": "CRWV260911C00060000", "bid": 27.35, "bid_size": 29.0, "ask": 30.5, "ask_size": 36.0, "iv": 1.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0064, "vega": 0.0574, "theta": -0.0808, "rho": 0.0525, "theo": 28.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "CRWV260911P00060000", "bid": 2.04, "bid_size": 5.0, "ask": 2.72, "ask_size": 219.0, "iv": 1.1495, "open_interest": 32.0, "volume": 39.0, "delta": -0.1243, "gamma": 0.0064, "vega": 0.0575, "theta": -0.0835, "rho": -0.0133, "theo": 2.3166, "change": -2.21, "open": 4.41, "high": 4.41, "low": 2.25, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-08-03T15:35:42", "percent_change": -48.5714, "prev_day_close": 4.54999995231628}, {"option": "CRWV260911C00061000", "bid": 26.35, "bid_size": 31.0, "ask": 29.5, "ask_size": 37.0, "iv": 1.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0067, "vega": 0.0603, "theta": -0.0849, "rho": 0.0526, "theo": 27.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "CRWV260911P00061000", "bid": 0.4, "bid_size": 299.0, "ask": 4.8, "ask_size": 177.0, "iv": 1.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0067, "vega": 0.0604, "theta": -0.0875, "rho": -0.0141, "theo": 2.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "CRWV260911C00062000", "bid": 25.55, "bid_size": 48.0, "ask": 28.85, "ask_size": 54.0, "iv": 1.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.007, "vega": 0.0631, "theta": -0.0889, "rho": 0.0525, "theo": 26.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "CRWV260911P00062000", "bid": 0.48, "bid_size": 317.0, "ask": 3.4, "ask_size": 86.0, "iv": 0.9995, "open_interest": 2.0, "volume": 6.0, "delta": -0.1425, "gamma": 0.0071, "vega": 0.0632, "theta": -0.0915, "rho": -0.0152, "theo": 2.7399, "change": -2.68, "open": 2.99, "high": 2.99, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T15:17:12", "percent_change": -50.0935, "prev_day_close": 5.34999990463257}, {"option": "CRWV260911C00063000", "bid": 25.15, "bid_size": 5.0, "ask": 27.35, "ask_size": 57.0, "iv": 1.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0074, "vega": 0.0659, "theta": -0.0929, "rho": 0.0525, "theo": 26.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "CRWV260911P00063000", "bid": 2.32, "bid_size": 166.0, "ask": 3.85, "ask_size": 177.0, "iv": 1.1477, "open_interest": 0.0, "volume": 28.0, "delta": -0.152, "gamma": 0.0074, "vega": 0.066, "theta": -0.0954, "rho": -0.0163, "theo": 2.9701, "change": -2.925, "open": 3.4, "high": 3.4, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:17:12", "percent_change": -50.6494, "prev_day_close": 5.77500009536743}, {"option": "CRWV260911C00064000", "bid": 24.55, "bid_size": 11.0, "ask": 25.9, "ask_size": 27.0, "iv": 1.1231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0077, "vega": 0.0687, "theta": -0.0969, "rho": 0.0524, "theo": 25.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "CRWV260911P00064000", "bid": 2.76, "bid_size": 55.0, "ask": 3.5, "ask_size": 61.0, "iv": 1.1157, "open_interest": 42.0, "volume": 5.0, "delta": -0.1619, "gamma": 0.0077, "vega": 0.0688, "theta": -0.0993, "rho": -0.0174, "theo": 3.2131, "change": -2.97, "open": 3.5, "high": 3.5, "low": 3.23, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-08-03T14:54:17", "percent_change": -47.9032, "prev_day_close": 6.19999980926514}, {"option": "CRWV260911C00065000", "bid": 23.7, "bid_size": 33.0, "ask": 26.6, "ask_size": 59.0, "iv": 1.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.008, "vega": 0.0714, "theta": -0.1008, "rho": 0.0522, "theo": 24.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "CRWV260911P00065000", "bid": 3.0, "bid_size": 93.0, "ask": 3.65, "ask_size": 34.0, "iv": 1.1051, "open_interest": 101.0, "volume": 64.0, "delta": -0.1721, "gamma": 0.0081, "vega": 0.0716, "theta": -0.1031, "rho": -0.0182, "theo": 3.4695, "change": -3.3, "open": 4.75, "high": 4.75, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:17:00", "percent_change": -50.0, "prev_day_close": 6.60000014305115}, {"option": "CRWV260911C00066000", "bid": 22.65, "bid_size": 33.0, "ask": 25.85, "ask_size": 46.0, "iv": 1.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0084, "vega": 0.0742, "theta": -0.1046, "rho": 0.052, "theo": 23.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "CRWV260911P00066000", "bid": 3.1, "bid_size": 132.0, "ask": 4.4, "ask_size": 148.0, "iv": 1.1245, "open_interest": 31.0, "volume": 31.0, "delta": -0.1825, "gamma": 0.0084, "vega": 0.0743, "theta": -0.1069, "rho": -0.0194, "theo": 3.7395, "change": -3.5, "open": 5.6, "high": 5.6, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:17:00", "percent_change": -49.6454, "prev_day_close": 7.04999995231628}, {"option": "CRWV260911C00067000", "bid": 22.1, "bid_size": 38.0, "ask": 23.6, "ask_size": 2.0, "iv": 1.0907, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0087, "vega": 0.0768, "theta": -0.1083, "rho": 0.0518, "theo": 23.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CRWV260911P00067000", "bid": 2.9, "bid_size": 202.0, "ask": 6.0, "ask_size": 153.0, "iv": 1.1759, "open_interest": 0.0, "volume": 4.0, "delta": -0.1932, "gamma": 0.0087, "vega": 0.0769, "theta": -0.1105, "rho": -0.0207, "theo": 4.0227, "change": -3.2, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T13:38:57", "percent_change": -42.6667, "prev_day_close": 7.5}, {"option": "CRWV260911C00068000", "bid": 21.2, "bid_size": 36.0, "ask": 23.35, "ask_size": 41.0, "iv": 1.1053, "open_interest": 2.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.009, "vega": 0.0794, "theta": -0.112, "rho": 0.0515, "theo": 22.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-07-30T09:42:09", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "CRWV260911P00068000", "bid": 2.87, "bid_size": 181.0, "ask": 5.85, "ask_size": 77.0, "iv": 1.1237, "open_interest": 0.0, "volume": 2.0, "delta": -0.2042, "gamma": 0.009, "vega": 0.0795, "theta": -0.1141, "rho": -0.022, "theo": 4.3196, "change": -3.75, "open": 4.67, "high": 4.67, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:07:43", "percent_change": -46.875, "prev_day_close": 8.0}, {"option": "CRWV260911C00069000", "bid": 20.7, "bid_size": 59.0, "ask": 22.25, "ask_size": 40.0, "iv": 1.0895, "open_interest": 1.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0093, "vega": 0.082, "theta": -0.1156, "rho": 0.0512, "theo": 21.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-31T09:52:48", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "CRWV260911P00069000", "bid": 2.8, "bid_size": 249.0, "ask": 6.05, "ask_size": 119.0, "iv": 1.0914, "open_interest": 8.0, "volume": 2.0, "delta": -0.2154, "gamma": 0.0093, "vega": 0.082, "theta": -0.1176, "rho": -0.0231, "theo": 4.6303, "change": -4.04, "open": 5.09, "high": 5.09, "low": 4.46, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-08-03T15:07:43", "percent_change": -47.5294, "prev_day_close": 8.5}, {"option": "CRWV260911C00070000", "bid": 20.4, "bid_size": 2.0, "ask": 21.85, "ask_size": 44.0, "iv": 1.1265, "open_interest": 3.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0096, "vega": 0.0844, "theta": -0.119, "rho": 0.0509, "theo": 21.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-07-31T10:03:11", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "CRWV260911P00070000", "bid": 3.45, "bid_size": 301.0, "ask": 5.4, "ask_size": 45.0, "iv": 1.0512, "open_interest": 8.0, "volume": 18.0, "delta": -0.2269, "gamma": 0.0096, "vega": 0.0846, "theta": -0.121, "rho": -0.0241, "theo": 4.9558, "change": -4.09, "open": 6.6, "high": 6.6, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-08-03T15:06:21", "percent_change": -45.4444, "prev_day_close": 9.0}, {"option": "CRWV260911C00071000", "bid": 19.55, "bid_size": 52.0, "ask": 21.55, "ask_size": 63.0, "iv": 1.1336, "open_interest": 11.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0099, "vega": 0.0868, "theta": -0.1223, "rho": 0.0505, "theo": 20.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-07-31T14:37:19", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "CRWV260911P00071000", "bid": 3.5, "bid_size": 206.0, "ask": 5.75, "ask_size": 40.0, "iv": 1.0348, "open_interest": 7.0, "volume": 8.0, "delta": -0.2386, "gamma": 0.0099, "vega": 0.0869, "theta": -0.1242, "rho": -0.0255, "theo": 5.2951, "change": -4.24, "open": 6.95, "high": 6.95, "low": 5.21, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-08-03T15:06:21", "percent_change": -44.8677, "prev_day_close": 9.4500002861023}, {"option": "CRWV260911C00072000", "bid": 17.5, "bid_size": 155.0, "ask": 21.75, "ask_size": 152.0, "iv": 1.0996, "open_interest": 3.0, "volume": 4.0, "delta": 0.7503, "gamma": 0.0102, "vega": 0.0891, "theta": -0.1255, "rho": 0.05, "theo": 19.7251, "change": 6.125, "open": 10.35, "high": 16.5, "low": 10.35, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T11:04:17", "percent_change": 59.0361, "prev_day_close": 10.375}, {"option": "CRWV260911P00072000", "bid": 4.95, "bid_size": 27.0, "ask": 7.2, "ask_size": 148.0, "iv": 1.1696, "open_interest": 19.0, "volume": 2.0, "delta": -0.2504, "gamma": 0.0102, "vega": 0.0892, "theta": -0.1274, "rho": -0.027, "theo": 5.6484, "change": -4.43, "open": 6.29, "high": 6.29, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-08-03T15:05:18", "percent_change": -44.0796, "prev_day_close": 10.0499997138977}, {"option": "CRWV260911C00073000", "bid": 17.0, "bid_size": 226.0, "ask": 21.15, "ask_size": 154.0, "iv": 1.1066, "open_interest": 1.0, "volume": 10.0, "delta": 0.7383, "gamma": 0.0104, "vega": 0.0913, "theta": -0.1286, "rho": 0.0496, "theo": 19.0968, "change": -0.925, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T09:33:36", "percent_change": -9.3199, "prev_day_close": 9.92500019073486}, {"option": "CRWV260911P00073000", "bid": 4.6, "bid_size": 218.0, "ask": 6.3, "ask_size": 31.0, "iv": 1.0468, "open_interest": 4.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0105, "vega": 0.0914, "theta": -0.1304, "rho": -0.0284, "theo": 6.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-07-31T14:23:37", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CRWV260911C00074000", "bid": 17.05, "bid_size": 253.0, "ask": 18.9, "ask_size": 23.0, "iv": 1.0528, "open_interest": 48.0, "volume": 6.0, "delta": 0.7262, "gamma": 0.0107, "vega": 0.0934, "theta": -0.1315, "rho": 0.0491, "theo": 18.4827, "change": 1.635, "open": 10.82, "high": 11.06, "low": 10.82, "tick": "no_change", "last_trade_price": 11.06, "last_trade_time": "2026-08-03T09:40:44", "percent_change": 17.3475, "prev_day_close": 9.42500019073486}, {"option": "CRWV260911P00074000", "bid": 5.5, "bid_size": 128.0, "ask": 8.2, "ask_size": 145.0, "iv": 1.1555, "open_interest": 4.0, "volume": 2.0, "delta": -0.2746, "gamma": 0.0107, "vega": 0.0936, "theta": -0.1332, "rho": -0.0292, "theo": 6.3979, "change": -4.95, "open": 6.98, "high": 6.98, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:20:41", "percent_change": -44.0, "prev_day_close": 11.25}, {"option": "CRWV260911C00075000", "bid": 16.4, "bid_size": 243.0, "ask": 19.95, "ask_size": 235.0, "iv": 1.1363, "open_interest": 14.0, "volume": 7.0, "delta": 0.7139, "gamma": 0.0109, "vega": 0.0954, "theta": -0.1343, "rho": 0.0486, "theo": 17.8828, "change": 8.75, "open": 10.85, "high": 17.9, "low": 10.85, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-03T15:13:43", "percent_change": 95.6284, "prev_day_close": 9.15000009536743}, {"option": "CRWV260911P00075000", "bid": 4.6, "bid_size": 241.0, "ask": 7.05, "ask_size": 9.0, "iv": 1.0036, "open_interest": 0.0, "volume": 22.0, "delta": -0.287, "gamma": 0.011, "vega": 0.0956, "theta": -0.1359, "rho": -0.0305, "theo": 6.795, "change": -5.2, "open": 11.35, "high": 11.35, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:20:41", "percent_change": -44.0678, "prev_day_close": 11.8000001907349}, {"option": "CRWV260911C00076000", "bid": 15.9, "bid_size": 223.0, "ask": 19.35, "ask_size": 338.0, "iv": 1.1378, "open_interest": 2.0, "volume": 3.0, "delta": 0.7014, "gamma": 0.0112, "vega": 0.0974, "theta": -0.1369, "rho": 0.048, "theo": 17.2974, "change": 8.495, "open": 15.15, "high": 17.17, "low": 15.15, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-08-03T15:57:08", "percent_change": 97.9251, "prev_day_close": 8.67500019073486}, {"option": "CRWV260911P00076000", "bid": 6.2, "bid_size": 183.0, "ask": 7.7, "ask_size": 95.0, "iv": 1.0778, "open_interest": 0.0, "volume": 6.0, "delta": -0.2995, "gamma": 0.0112, "vega": 0.0975, "theta": -0.1385, "rho": -0.0321, "theo": 7.206, "change": -4.345, "open": 8.5, "high": 8.6, "low": 8.08, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-08-03T12:05:21", "percent_change": -34.9698, "prev_day_close": 12.4250001907349}, {"option": "CRWV260911C00077000", "bid": 15.75, "bid_size": 99.0, "ask": 18.75, "ask_size": 230.0, "iv": 1.1554, "open_interest": 1.0, "volume": 5.0, "delta": 0.6889, "gamma": 0.0114, "vega": 0.0992, "theta": -0.1394, "rho": 0.0475, "theo": 16.7264, "change": 6.625, "open": 10.43, "high": 15.0, "low": 10.43, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T12:03:49", "percent_change": 79.1045, "prev_day_close": 8.375}, {"option": "CRWV260911P00077000", "bid": 5.3, "bid_size": 304.0, "ask": 9.6, "ask_size": 241.0, "iv": 1.0844, "open_interest": 0.0, "volume": 13.0, "delta": -0.3121, "gamma": 0.0114, "vega": 0.0992, "theta": -0.1408, "rho": -0.0336, "theo": 7.6311, "change": -4.675, "open": 9.05, "high": 9.1, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T12:44:40", "percent_change": -35.8925, "prev_day_close": 13.0250000953674}, {"option": "CRWV260911C00078000", "bid": 14.0, "bid_size": 368.0, "ask": 16.65, "ask_size": 154.0, "iv": 1.0172, "open_interest": 0.0, "volume": 2.0, "delta": 0.6763, "gamma": 0.0116, "vega": 0.1008, "theta": -0.1416, "rho": 0.0469, "theo": 16.1697, "change": 2.025, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T09:44:26", "percent_change": 25.3918, "prev_day_close": 7.97500014305115}, {"option": "CRWV260911P00078000", "bid": 6.5, "bid_size": 133.0, "ask": 9.7, "ask_size": 169.0, "iv": 1.1041, "open_interest": 1.0, "volume": 29.0, "delta": -0.3247, "gamma": 0.0116, "vega": 0.1009, "theta": -0.1431, "rho": -0.0351, "theo": 8.0705, "change": -4.62, "open": 10.5, "high": 10.5, "low": 8.97, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-08-03T12:11:54", "percent_change": -33.9706, "prev_day_close": 13.5999999046326}, {"option": "CRWV260911C00079000", "bid": 14.8, "bid_size": 149.0, "ask": 16.15, "ask_size": 139.0, "iv": 1.085, "open_interest": 0.0, "volume": 40.0, "delta": 0.6636, "gamma": 0.0118, "vega": 0.1024, "theta": -0.1438, "rho": 0.0463, "theo": 15.6271, "change": 4.175, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-03T10:20:48", "percent_change": 54.7541, "prev_day_close": 7.625}, {"option": "CRWV260911P00079000", "bid": 7.75, "bid_size": 294.0, "ask": 8.9, "ask_size": 258.0, "iv": 1.0804, "open_interest": 0.0, "volume": 91.0, "delta": -0.3375, "gamma": 0.0118, "vega": 0.1025, "theta": -0.1451, "rho": -0.0358, "theo": 8.5242, "change": -6.025, "open": 14.22, "high": 14.22, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -42.0593, "prev_day_close": 14.3249998092651}, {"option": "CRWV260911C00080000", "bid": 13.75, "bid_size": 194.0, "ask": 17.0, "ask_size": 223.0, "iv": 1.1252, "open_interest": 28.0, "volume": 30.0, "delta": 0.6508, "gamma": 0.012, "vega": 0.1038, "theta": -0.1457, "rho": 0.0456, "theo": 15.0984, "change": 6.645, "open": 6.6, "high": 13.92, "low": 6.6, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-08-03T14:24:45", "percent_change": 91.3402, "prev_day_close": 7.27500009536743}, {"option": "CRWV260911P00080000", "bid": 8.25, "bid_size": 136.0, "ask": 9.25, "ask_size": 3.0, "iv": 1.0751, "open_interest": 0.0, "volume": 58.0, "delta": -0.3503, "gamma": 0.012, "vega": 0.1039, "theta": -0.147, "rho": -0.0372, "theo": 8.9931, "change": -6.1, "open": 11.87, "high": 11.87, "low": 8.88, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:54:30", "percent_change": -40.6667, "prev_day_close": 15.0}, {"option": "CRWV260911C00081000", "bid": 12.95, "bid_size": 256.0, "ask": 16.6, "ask_size": 210.0, "iv": 1.1154, "open_interest": 0.0, "volume": 11.0, "delta": 0.638, "gamma": 0.0121, "vega": 0.1052, "theta": -0.1475, "rho": 0.045, "theo": 14.584, "change": 6.01, "open": 13.0, "high": 13.06, "low": 11.95, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-08-03T14:02:38", "percent_change": 85.2482, "prev_day_close": 7.04999995231628}, {"option": "CRWV260911P00081000", "bid": 8.7, "bid_size": 108.0, "ask": 10.05, "ask_size": 187.0, "iv": 1.0877, "open_interest": 0.0, "volume": 116.0, "delta": -0.3632, "gamma": 0.0122, "vega": 0.1052, "theta": -0.1487, "rho": -0.0388, "theo": 9.4754, "change": -5.17, "open": 10.97, "high": 11.15, "low": 10.45, "tick": "no_change", "last_trade_price": 10.53, "last_trade_time": "2026-08-03T12:08:03", "percent_change": -32.9299, "prev_day_close": 15.7000002861023}, {"option": "CRWV260911C00082000", "bid": 11.85, "bid_size": 365.0, "ask": 16.1, "ask_size": 213.0, "iv": 1.0859, "open_interest": 3.0, "volume": 16.0, "delta": 0.6252, "gamma": 0.0123, "vega": 0.1064, "theta": -0.1491, "rho": 0.0443, "theo": 14.0836, "change": 6.08, "open": 10.5, "high": 12.83, "low": 10.37, "tick": "no_change", "last_trade_price": 12.83, "last_trade_time": "2026-08-03T14:30:42", "percent_change": 90.0741, "prev_day_close": 6.75}, {"option": "CRWV260911P00082000", "bid": 8.75, "bid_size": 349.0, "ask": 10.5, "ask_size": 303.0, "iv": 1.0635, "open_interest": 0.0, "volume": 165.0, "delta": -0.3761, "gamma": 0.0124, "vega": 0.1064, "theta": -0.1503, "rho": -0.0405, "theo": 9.9715, "change": -6.52, "open": 11.5, "high": 11.5, "low": 9.83, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -39.8777, "prev_day_close": 16.3499999046326}, {"option": "CRWV260911C00083000", "bid": 11.5, "bid_size": 350.0, "ask": 13.95, "ask_size": 66.0, "iv": 1.0138, "open_interest": 0.0, "volume": 10.0, "delta": 0.6124, "gamma": 0.0124, "vega": 0.1075, "theta": -0.1505, "rho": 0.0436, "theo": 13.5971, "change": 5.95, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T14:42:01", "percent_change": 93.7008, "prev_day_close": 6.34999990463257}, {"option": "CRWV260911P00083000", "bid": 8.8, "bid_size": 206.0, "ask": 12.3, "ask_size": 244.0, "iv": 1.1013, "open_interest": 0.0, "volume": 62.0, "delta": -0.389, "gamma": 0.0125, "vega": 0.1075, "theta": -0.1516, "rho": -0.0419, "theo": 10.4813, "change": -5.915, "open": 11.75, "high": 11.75, "low": 11.0, "tick": "no_change", "last_trade_price": 11.11, "last_trade_time": "2026-08-03T14:21:09", "percent_change": -34.743, "prev_day_close": 17.0249996185303}, {"option": "CRWV260911C00084000", "bid": 11.45, "bid_size": 312.0, "ask": 14.4, "ask_size": 256.0, "iv": 1.0755, "open_interest": 0.0, "volume": 2.0, "delta": 0.5996, "gamma": 0.0126, "vega": 0.1084, "theta": -0.1518, "rho": 0.0429, "theo": 13.124, "change": 7.05, "open": 11.25, "high": 13.15, "low": 11.25, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-08-03T15:12:56", "percent_change": 115.574, "prev_day_close": 6.09999990463257}, {"option": "CRWV260911P00084000", "bid": 10.15, "bid_size": 152.0, "ask": 12.15, "ask_size": 182.0, "iv": 1.1072, "open_interest": 0.0, "volume": 22.0, "delta": -0.4019, "gamma": 0.0126, "vega": 0.1085, "theta": -0.1528, "rho": -0.043, "theo": 11.0048, "change": -6.14, "open": 13.98, "high": 13.98, "low": 11.57, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-08-03T13:58:22", "percent_change": -34.4944, "prev_day_close": 17.8000001907349}, {"option": "CRWV260911C00085000", "bid": 12.0, "bid_size": 103.0, "ask": 14.65, "ask_size": 230.0, "iv": 1.1533, "open_interest": 4.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0127, "vega": 0.1093, "theta": -0.1529, "rho": 0.0422, "theo": 12.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-07-31T14:16:14", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "CRWV260911P00085000", "bid": 10.55, "bid_size": 201.0, "ask": 12.1, "ask_size": 154.0, "iv": 1.0729, "open_interest": 1.0, "volume": 21.0, "delta": -0.4148, "gamma": 0.0127, "vega": 0.1093, "theta": -0.1538, "rho": -0.0438, "theo": 11.543, "change": -6.9, "open": 14.71, "high": 14.71, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T14:58:25", "percent_change": -37.2973, "prev_day_close": 18.5}, {"option": "CRWV260911C00086000", "bid": 11.1, "bid_size": 165.0, "ask": 13.55, "ask_size": 217.0, "iv": 1.1016, "open_interest": 3.0, "volume": 7.0, "delta": 0.574, "gamma": 0.0127, "vega": 0.11, "theta": -0.1538, "rho": 0.0414, "theo": 12.218, "change": 6.5, "open": 10.07, "high": 12.17, "low": 10.07, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:38:17", "percent_change": 118.182, "prev_day_close": 5.5}, {"option": "CRWV260911P00086000", "bid": 11.5, "bid_size": 113.0, "ask": 14.05, "ask_size": 162.0, "iv": 1.1538, "open_interest": 0.0, "volume": 3.0, "delta": -0.4276, "gamma": 0.0128, "vega": 0.11, "theta": -0.1547, "rho": -0.0455, "theo": 12.0941, "change": -5.97, "open": 14.75, "high": 14.75, "low": 13.2, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-08-03T13:11:20", "percent_change": -31.013, "prev_day_close": 19.25}, {"option": "CRWV260911C00087000", "bid": 10.05, "bid_size": 258.0, "ask": 13.8, "ask_size": 259.0, "iv": 1.1036, "open_interest": 3.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0128, "vega": 0.1106, "theta": -0.1546, "rho": 0.0407, "theo": 11.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-07-31T14:00:45", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CRWV260911P00087000", "bid": 10.65, "bid_size": 108.0, "ask": 14.65, "ask_size": 100.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0129, "vega": 0.1106, "theta": -0.1554, "rho": -0.047, "theo": 12.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "CRWV260911C00088000", "bid": 9.15, "bid_size": 343.0, "ask": 11.85, "ask_size": 207.0, "iv": 1.0122, "open_interest": 1.0, "volume": 9.0, "delta": 0.5486, "gamma": 0.0129, "vega": 0.1111, "theta": -0.1552, "rho": 0.0399, "theo": 11.365, "change": 5.745, "open": 8.71, "high": 10.72, "low": 8.71, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-08-03T15:05:18", "percent_change": 115.477, "prev_day_close": 4.97499990463257}, {"option": "CRWV260911P00088000", "bid": 11.5, "bid_size": 130.0, "ask": 14.0, "ask_size": 92.0, "iv": 1.0464, "open_interest": 0.0, "volume": 1.0, "delta": -0.4531, "gamma": 0.013, "vega": 0.1111, "theta": -0.1559, "rho": -0.0485, "theo": 13.2347, "change": -3.0, "open": 17.75, "high": 17.75, "low": 17.75, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T09:50:26", "percent_change": -14.4578, "prev_day_close": 20.75}, {"option": "CRWV260911C00089000", "bid": 9.2, "bid_size": 228.0, "ask": 13.0, "ask_size": 277.0, "iv": 1.1019, "open_interest": 0.0, "volume": 16.0, "delta": 0.536, "gamma": 0.013, "vega": 0.1114, "theta": -0.1556, "rho": 0.0392, "theo": 10.9577, "change": 4.925, "open": 10.0, "high": 10.0, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T14:01:10", "percent_change": 101.026, "prev_day_close": 4.875}, {"option": "CRWV260911P00089000", "bid": 11.55, "bid_size": 207.0, "ask": 15.85, "ask_size": 194.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.013, "vega": 0.1114, "theta": -0.1563, "rho": -0.05, "theo": 13.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "CRWV260911C00090000", "bid": 8.65, "bid_size": 272.0, "ask": 12.0, "ask_size": 244.0, "iv": 1.0671, "open_interest": 9.0, "volume": 34.0, "delta": 0.5236, "gamma": 0.013, "vega": 0.1117, "theta": -0.1559, "rho": 0.0384, "theo": 10.5628, "change": 4.845, "open": 8.23, "high": 9.49, "low": 7.9, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-08-03T14:08:10", "percent_change": 105.902, "prev_day_close": 4.57500004768372}, {"option": "CRWV260911P00090000", "bid": 12.6, "bid_size": 168.0, "ask": 15.0, "ask_size": 129.0, "iv": 1.0322, "open_interest": 0.0, "volume": 1.0, "delta": -0.4783, "gamma": 0.0131, "vega": 0.1116, "theta": -0.1565, "rho": -0.0503, "theo": 14.4268, "change": -8.075, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-03T15:12:39", "percent_change": -36.1702, "prev_day_close": 22.3249998092651}, {"option": "CRWV260911C00091000", "bid": 8.0, "bid_size": 311.0, "ask": 12.25, "ask_size": 243.0, "iv": 1.0827, "open_interest": 2.0, "volume": 8.0, "delta": 0.5112, "gamma": 0.013, "vega": 0.1118, "theta": -0.156, "rho": 0.0377, "theo": 10.1801, "change": 4.275, "open": 8.41, "high": 8.67, "low": 8.41, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T11:59:25", "percent_change": 98.8439, "prev_day_close": 4.32500004768372}, {"option": "CRWV260911P00091000", "bid": 13.1, "bid_size": 170.0, "ask": 17.05, "ask_size": 148.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0131, "vega": 0.1117, "theta": -0.1566, "rho": -0.0516, "theo": 15.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "CRWV260911C00092000", "bid": 9.1, "bid_size": 165.0, "ask": 10.75, "ask_size": 236.0, "iv": 1.0972, "open_interest": 1.0, "volume": 88.0, "delta": 0.4989, "gamma": 0.013, "vega": 0.1119, "theta": -0.156, "rho": 0.0369, "theo": 9.8095, "change": 5.19, "open": 8.17, "high": 9.44, "low": 8.01, "tick": "no_change", "last_trade_price": 9.44, "last_trade_time": "2026-08-03T15:26:08", "percent_change": 122.118, "prev_day_close": 4.25}, {"option": "CRWV260911P00092000", "bid": 14.05, "bid_size": 116.0, "ask": 17.9, "ask_size": 122.0, "iv": 1.1142, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.0131, "vega": 0.1118, "theta": -0.1565, "rho": -0.0532, "theo": 15.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "CRWV260911C00093000", "bid": 8.75, "bid_size": 196.0, "ask": 9.85, "ask_size": 150.0, "iv": 1.0728, "open_interest": 1.0, "volume": 70.0, "delta": 0.4868, "gamma": 0.013, "vega": 0.1118, "theta": -0.1558, "rho": 0.0361, "theo": 9.4509, "change": 4.275, "open": 7.79, "high": 8.4, "low": 7.71, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T12:31:49", "percent_change": 103.636, "prev_day_close": 4.12499988079071}, {"option": "CRWV260911P00093000", "bid": 14.55, "bid_size": 135.0, "ask": 18.2, "ask_size": 125.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0131, "vega": 0.1117, "theta": -0.1562, "rho": -0.0548, "theo": 16.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "CRWV260911C00094000", "bid": 7.3, "bid_size": 301.0, "ask": 9.6, "ask_size": 170.0, "iv": 1.027, "open_interest": 1.0, "volume": 4.0, "delta": 0.4748, "gamma": 0.013, "vega": 0.1116, "theta": -0.1554, "rho": 0.0353, "theo": 9.104, "change": 4.16, "open": 7.52, "high": 7.91, "low": 7.51, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-08-03T14:40:15", "percent_change": 110.933, "prev_day_close": 3.75}, {"option": "CRWV260911P00094000", "bid": 14.55, "bid_size": 119.0, "ask": 18.85, "ask_size": 126.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.0131, "vega": 0.1115, "theta": -0.1558, "rho": -0.0562, "theo": 16.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "CRWV260911C00095000", "bid": 8.2, "bid_size": 2.0, "ask": 9.25, "ask_size": 132.0, "iv": 1.0812, "open_interest": 3.0, "volume": 35.0, "delta": 0.4629, "gamma": 0.013, "vega": 0.1114, "theta": -0.155, "rho": 0.0346, "theo": 8.7683, "change": 4.095, "open": 6.0, "high": 7.72, "low": 6.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-08-03T14:08:10", "percent_change": 112.966, "prev_day_close": 3.625}, {"option": "CRWV260911P00095000", "bid": 15.5, "bid_size": 98.0, "ask": 18.15, "ask_size": 67.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0131, "vega": 0.1112, "theta": -0.1553, "rho": -0.0569, "theo": 17.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "CRWV260911C00100000", "bid": 6.75, "bid_size": 61.0, "ask": 7.75, "ask_size": 156.0, "iv": 1.0827, "open_interest": 2.0, "volume": 63.0, "delta": 0.4059, "gamma": 0.0127, "vega": 0.1087, "theta": -0.1509, "rho": 0.0307, "theo": 7.2507, "change": 3.735, "open": 3.2, "high": 6.75, "low": 3.2, "tick": "no_change", "last_trade_price": 6.67, "last_trade_time": "2026-08-03T14:58:42", "percent_change": 127.257, "prev_day_close": 2.93500006198883}, {"option": "CRWV260911P00100000", "bid": 19.4, "bid_size": 103.0, "ask": 21.6, "ask_size": 68.0, "iv": 1.0278, "open_interest": 0.0, "volume": 1.0, "delta": -0.5969, "gamma": 0.0128, "vega": 0.1084, "theta": -0.1509, "rho": -0.0628, "theo": 21.093, "change": -3.7, "open": 26.95, "high": 26.95, "low": 26.95, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-08-03T09:52:24", "percent_change": -12.0718, "prev_day_close": 30.6500005722046}, {"option": "CRWV260911C00105000", "bid": 5.4, "bid_size": 214.0, "ask": 6.45, "ask_size": 242.0, "iv": 1.0762, "open_interest": 1.0, "volume": 63.0, "delta": 0.3534, "gamma": 0.0122, "vega": 0.1041, "theta": -0.1442, "rho": 0.0271, "theo": 5.9779, "change": 3.725, "open": 2.5, "high": 6.0, "low": 2.5, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 163.736, "prev_day_close": 2.27499997615814}, {"option": "CRWV260911P00105000", "bid": 23.55, "bid_size": 125.0, "ask": 25.3, "ask_size": 43.0, "iv": 1.0436, "open_interest": 0.0, "volume": 30.0, "delta": -0.6499, "gamma": 0.0123, "vega": 0.1037, "theta": -0.144, "rho": -0.0671, "theo": 24.8132, "change": -6.375, "open": 28.8, "high": 28.8, "low": 28.8, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-08-03T10:38:08", "percent_change": -18.1237, "prev_day_close": 35.1749992370606}, {"option": "CRWV260911C00110000", "bid": 4.45, "bid_size": 2.0, "ask": 4.95, "ask_size": 2.0, "iv": 1.0582, "open_interest": 1.0, "volume": 206.0, "delta": 0.3059, "gamma": 0.0115, "vega": 0.0982, "theta": -0.1358, "rho": 0.0237, "theo": 4.918, "change": 2.745, "open": 2.53, "high": 4.9, "low": 2.2, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:53:03", "percent_change": 147.978, "prev_day_close": 1.85499995946884}, {"option": "CRWV260911P00110000", "bid": 28.1, "bid_size": 5.0, "ask": 29.2, "ask_size": 15.0, "iv": 1.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0117, "vega": 0.0973, "theta": -0.1352, "rho": -0.0702, "theo": 28.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "CRWV260918C00035000", "bid": 49.15, "bid_size": 5.0, "ask": 53.4, "ask_size": 5.0, "iv": 1.37, "open_interest": 41.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0008, "vega": 0.009, "theta": -0.0034, "rho": 0.0443, "theo": 51.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-07-30T10:00:52", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "CRWV260918P00035000", "bid": 0.15, "bid_size": 125.0, "ask": 0.24, "ask_size": 311.0, "iv": 1.2625, "open_interest": 2754.0, "volume": 379.0, "delta": -0.0113, "gamma": 0.0008, "vega": 0.009, "theta": -0.0117, "rho": -0.0014, "theo": 0.163, "change": -0.27, "open": 0.3, "high": 0.3, "low": 0.16, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -61.3636, "prev_day_close": 0.439999997615814}, {"option": "CRWV260918C00037500", "bid": 46.55, "bid_size": 5.0, "ask": 50.55, "ask_size": 5.0, "iv": 1.034, "open_interest": 9.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0011, "vega": 0.0122, "theta": -0.0077, "rho": 0.0469, "theo": 48.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-06-29T15:57:08", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "CRWV260918P00037500", "bid": 0.13, "bid_size": 295.0, "ask": 0.47, "ask_size": 697.0, "iv": 1.2599, "open_interest": 716.0, "volume": 6.0, "delta": -0.016, "gamma": 0.0011, "vega": 0.0122, "theta": -0.0156, "rho": -0.002, "theo": 0.2381, "change": -0.35, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:06:52", "percent_change": -58.3333, "prev_day_close": 0.599999994039536}, {"option": "CRWV260918C00040000", "bid": 44.55, "bid_size": 5.0, "ask": 48.4, "ask_size": 5.0, "iv": 1.284, "open_interest": 36.0, "volume": 10.0, "delta": 0.9784, "gamma": 0.0014, "vega": 0.0159, "theta": -0.0128, "rho": 0.0494, "theo": 46.3217, "change": 10.15, "open": 43.36, "high": 43.36, "low": 43.3, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-08-03T11:57:09", "percent_change": 30.6184, "prev_day_close": 33.1499996185303}, {"option": "CRWV260918P00040000", "bid": 0.32, "bid_size": 1.0, "ask": 0.53, "ask_size": 597.0, "iv": 1.2481, "open_interest": 1158.0, "volume": 85.0, "delta": -0.022, "gamma": 0.0014, "vega": 0.016, "theta": -0.0203, "rho": -0.0027, "theo": 0.3384, "change": -0.445, "open": 0.85, "high": 0.85, "low": 0.32, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:51:30", "percent_change": -56.6879, "prev_day_close": 0.784999996423721}, {"option": "CRWV260918C00042500", "bid": 42.2, "bid_size": 5.0, "ask": 46.05, "ask_size": 5.0, "iv": 1.2555, "open_interest": 45.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0018, "vega": 0.0204, "theta": -0.0186, "rho": 0.0516, "theo": 43.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-05-28T13:08:11", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "CRWV260918P00042500", "bid": 0.4, "bid_size": 31.0, "ask": 0.57, "ask_size": 276.0, "iv": 1.1907, "open_interest": 383.0, "volume": 31.0, "delta": -0.0295, "gamma": 0.0019, "vega": 0.0204, "theta": -0.0257, "rho": -0.0037, "theo": 0.4692, "change": -0.555, "open": 0.94, "high": 0.94, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T14:32:41", "percent_change": -52.6066, "prev_day_close": 1.05500000715256}, {"option": "CRWV260918C00045000", "bid": 39.7, "bid_size": 1088.0, "ask": 43.8, "ask_size": 400.0, "iv": 1.2095, "open_interest": 4696.0, "volume": 29.0, "delta": 0.9618, "gamma": 0.0023, "vega": 0.0255, "theta": -0.0251, "rho": 0.0537, "theo": 41.6474, "change": 9.725, "open": 32.9, "high": 38.55, "low": 32.9, "tick": "up", "last_trade_price": 38.55, "last_trade_time": "2026-08-03T11:27:13", "percent_change": 33.7381, "prev_day_close": 28.8249998092651}, {"option": "CRWV260918P00045000", "bid": 0.48, "bid_size": 157.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.1618, "open_interest": 3991.0, "volume": 140.0, "delta": -0.0386, "gamma": 0.0024, "vega": 0.0255, "theta": -0.0319, "rho": -0.0048, "theo": 0.6362, "change": -0.77, "open": 1.5, "high": 1.5, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:49:39", "percent_change": -55.0, "prev_day_close": 1.40000003576279}, {"option": "CRWV260918C00047500", "bid": 37.55, "bid_size": 104.0, "ask": 41.4, "ask_size": 30.0, "iv": 1.1918, "open_interest": 56.0, "volume": 35.0, "delta": 0.951, "gamma": 0.0029, "vega": 0.0311, "theta": -0.0323, "rho": 0.0554, "theo": 39.3701, "change": 10.45, "open": 36.3, "high": 36.95, "low": 36.3, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-08-03T13:17:14", "percent_change": 39.434, "prev_day_close": 26.5}, {"option": "CRWV260918P00047500", "bid": 0.66, "bid_size": 104.0, "ask": 1.07, "ask_size": 288.0, "iv": 1.1652, "open_interest": 1436.0, "volume": 42.0, "delta": -0.0496, "gamma": 0.0029, "vega": 0.0312, "theta": -0.0387, "rho": -0.0062, "theo": 0.8451, "change": -0.98, "open": 1.43, "high": 1.43, "low": 0.82, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -53.5519, "prev_day_close": 1.8299999833107}, {"option": "CRWV260918C00050000", "bid": 36.2, "bid_size": 334.0, "ask": 39.3, "ask_size": 459.0, "iv": 1.2968, "open_interest": 378.0, "volume": 161.0, "delta": 0.9382, "gamma": 0.0035, "vega": 0.0373, "theta": -0.0401, "rho": 0.0569, "theo": 37.1408, "change": 12.575, "open": 32.5, "high": 37.4, "low": 32.5, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T15:46:29", "percent_change": 51.4841, "prev_day_close": 24.4249992370605}, {"option": "CRWV260918P00050000", "bid": 1.04, "bid_size": 1.0, "ask": 1.12, "ask_size": 24.0, "iv": 1.1422, "open_interest": 6692.0, "volume": 334.0, "delta": -0.0624, "gamma": 0.0035, "vega": 0.0374, "theta": -0.0461, "rho": -0.0078, "theo": 1.1021, "change": -1.25, "open": 2.5, "high": 2.5, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -54.5852, "prev_day_close": 2.28999996185303}, {"option": "CRWV260918C00055000", "bid": 31.05, "bid_size": 793.0, "ask": 34.1, "ask_size": 200.0, "iv": 1.0739, "open_interest": 331.0, "volume": 100.0, "delta": 0.9067, "gamma": 0.0048, "vega": 0.051, "theta": -0.0569, "rho": 0.059, "theo": 32.849, "change": 9.625, "open": 29.95, "high": 30.6, "low": 29.95, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T13:20:36", "percent_change": 46.1078, "prev_day_close": 20.875}, {"option": "CRWV260918P00055000", "bid": 1.67, "bid_size": 23.0, "ask": 1.88, "ask_size": 146.0, "iv": 1.1279, "open_interest": 4515.0, "volume": 217.0, "delta": -0.094, "gamma": 0.0049, "vega": 0.051, "theta": -0.0621, "rho": -0.0118, "theo": 1.7836, "change": -1.745, "open": 3.7, "high": 3.7, "low": 1.7, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -49.5035, "prev_day_close": 3.52499997615814}, {"option": "CRWV260918C00060000", "bid": 28.0, "bid_size": 380.0, "ask": 29.5, "ask_size": 125.0, "iv": 1.1039, "open_interest": 333.0, "volume": 42.0, "delta": 0.8674, "gamma": 0.0063, "vega": 0.0655, "theta": -0.0744, "rho": 0.0599, "theo": 28.8164, "change": 11.25, "open": 16.0, "high": 28.77, "low": 16.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-08-03T15:57:12", "percent_change": 64.2857, "prev_day_close": 17.5}, {"option": "CRWV260918P00060000", "bid": 2.61, "bid_size": 27.0, "ask": 2.83, "ask_size": 82.0, "iv": 1.1133, "open_interest": 11743.0, "volume": 2707.0, "delta": -0.1335, "gamma": 0.0063, "vega": 0.0657, "theta": -0.0789, "rho": -0.0168, "theo": 2.7253, "change": -2.46, "open": 5.52, "high": 5.52, "low": 2.67, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-08-03T15:49:11", "percent_change": -47.767, "prev_day_close": 5.15000009536743}, {"option": "CRWV260918C00062500", "bid": 25.65, "bid_size": 612.0, "ask": 28.65, "ask_size": 394.0, "iv": 1.1402, "open_interest": 265.0, "volume": 4.0, "delta": 0.8449, "gamma": 0.0071, "vega": 0.0728, "theta": -0.083, "rho": 0.0598, "theo": 26.9094, "change": 9.625, "open": 25.2, "high": 25.65, "low": 25.2, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-08-03T14:49:56", "percent_change": 60.0624, "prev_day_close": 16.0250000953674}, {"option": "CRWV260918P00062500", "bid": 3.15, "bid_size": 51.0, "ask": 3.55, "ask_size": 214.0, "iv": 1.1134, "open_interest": 9743.0, "volume": 59.0, "delta": -0.156, "gamma": 0.0071, "vega": 0.0729, "theta": -0.0872, "rho": -0.0197, "theo": 3.3058, "change": -2.85, "open": 4.95, "high": 4.95, "low": 3.2, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:13:28", "percent_change": -46.7213, "prev_day_close": 6.10000014305115}, {"option": "CRWV260918C00065000", "bid": 24.5, "bid_size": 208.0, "ask": 25.45, "ask_size": 73.0, "iv": 1.0879, "open_interest": 1316.0, "volume": 42.0, "delta": 0.8208, "gamma": 0.0078, "vega": 0.0799, "theta": -0.0914, "rho": 0.0595, "theo": 25.0799, "change": 10.5, "open": 18.54, "high": 25.1, "low": 18.54, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 72.9167, "prev_day_close": 14.3999996185303}, {"option": "CRWV260918P00065000", "bid": 3.85, "bid_size": 18.0, "ask": 4.05, "ask_size": 18.0, "iv": 1.0993, "open_interest": 7525.0, "volume": 585.0, "delta": -0.1802, "gamma": 0.0078, "vega": 0.08, "theta": -0.0952, "rho": -0.0228, "theo": 3.9643, "change": -3.2, "open": 7.66, "high": 7.66, "low": 3.9, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -44.7552, "prev_day_close": 7.15000009536743}, {"option": "CRWV260918C00067500", "bid": 22.35, "bid_size": 359.0, "ask": 24.15, "ask_size": 159.0, "iv": 1.086, "open_interest": 437.0, "volume": 29.0, "delta": 0.7952, "gamma": 0.0085, "vega": 0.0866, "theta": -0.0994, "rho": 0.0589, "theo": 23.3316, "change": 9.975, "open": 18.61, "high": 23.3, "low": 18.6, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T15:50:01", "percent_change": 74.8593, "prev_day_close": 13.3249998092651}, {"option": "CRWV260918P00067500", "bid": 4.5, "bid_size": 107.0, "ask": 5.0, "ask_size": 273.0, "iv": 1.1007, "open_interest": 1153.0, "volume": 61.0, "delta": -0.2059, "gamma": 0.0085, "vega": 0.0868, "theta": -0.1028, "rho": -0.026, "theo": 4.7041, "change": -3.765, "open": 8.39, "high": 8.39, "low": 4.61, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-08-03T15:48:31", "percent_change": -44.9552, "prev_day_close": 8.375}, {"option": "CRWV260918C00070000", "bid": 21.15, "bid_size": 347.0, "ask": 22.3, "ask_size": 348.0, "iv": 1.0702, "open_interest": 3764.0, "volume": 2468.0, "delta": 0.7682, "gamma": 0.0092, "vega": 0.093, "theta": -0.1068, "rho": 0.0581, "theo": 21.6614, "change": 9.655, "open": 11.6, "high": 21.7, "low": 11.6, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 80.9644, "prev_day_close": 11.9250001907349}, {"option": "CRWV260918P00070000", "bid": 5.3, "bid_size": 53.0, "ask": 5.8, "ask_size": 111.0, "iv": 1.0927, "open_interest": 7477.0, "volume": 5442.0, "delta": -0.233, "gamma": 0.0092, "vega": 0.0932, "theta": -0.1099, "rho": -0.0296, "theo": 5.5282, "change": -4.005, "open": 9.8, "high": 10.0, "low": 5.41, "tick": "no_change", "last_trade_price": 5.67, "last_trade_time": "2026-08-03T15:53:18", "percent_change": -41.3953, "prev_day_close": 9.6749997138977}, {"option": "CRWV260918C00072500", "bid": 19.7, "bid_size": 178.0, "ask": 20.7, "ask_size": 212.0, "iv": 1.0977, "open_interest": 2834.0, "volume": 632.0, "delta": 0.7402, "gamma": 0.0098, "vega": 0.0989, "theta": -0.1136, "rho": 0.057, "theo": 20.0808, "change": 9.175, "open": 9.89, "high": 20.0, "low": 9.89, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:57:56", "percent_change": 84.7575, "prev_day_close": 10.8250002861023}, {"option": "CRWV260918P00072500", "bid": 6.25, "bid_size": 131.0, "ask": 6.75, "ask_size": 214.0, "iv": 1.0921, "open_interest": 4363.0, "volume": 3561.0, "delta": -0.2612, "gamma": 0.0098, "vega": 0.099, "theta": -0.1164, "rho": -0.033, "theo": 6.4364, "change": -4.63, "open": 11.65, "high": 11.65, "low": 6.37, "tick": "no_change", "last_trade_price": 6.37, "last_trade_time": "2026-08-03T15:22:58", "percent_change": -42.0909, "prev_day_close": 11.0}, {"option": "CRWV260918C00075000", "bid": 18.2, "bid_size": 170.0, "ask": 18.9, "ask_size": 95.0, "iv": 1.0734, "open_interest": 2074.0, "volume": 1404.0, "delta": 0.7113, "gamma": 0.0103, "vega": 0.1042, "theta": -0.1196, "rho": 0.0557, "theo": 18.5849, "change": 8.675, "open": 8.45, "high": 18.82, "low": 8.45, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-08-03T15:50:40", "percent_change": 88.7468, "prev_day_close": 9.77500009536743}, {"option": "CRWV260918P00075000", "bid": 7.35, "bid_size": 3.0, "ask": 7.75, "ask_size": 331.0, "iv": 1.0931, "open_interest": 3961.0, "volume": 279.0, "delta": -0.2902, "gamma": 0.0104, "vega": 0.1043, "theta": -0.1221, "rho": -0.0369, "theo": 7.4286, "change": -5.05, "open": 9.8, "high": 10.04, "low": 7.4, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -40.4, "prev_day_close": 12.5}, {"option": "CRWV260918C00077500", "bid": 17.0, "bid_size": 101.0, "ask": 17.5, "ask_size": 113.0, "iv": 1.0751, "open_interest": 1147.0, "volume": 121.0, "delta": 0.6818, "gamma": 0.0108, "vega": 0.1088, "theta": -0.1249, "rho": 0.0542, "theo": 17.1786, "change": 8.125, "open": 10.62, "high": 17.15, "low": 10.46, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 91.5493, "prev_day_close": 8.875}, {"option": "CRWV260918P00077500", "bid": 8.45, "bid_size": 4.0, "ask": 8.8, "ask_size": 211.0, "iv": 1.0884, "open_interest": 3079.0, "volume": 23.0, "delta": -0.3199, "gamma": 0.0109, "vega": 0.1089, "theta": -0.127, "rho": -0.0403, "theo": 8.5092, "change": -5.225, "open": 11.5, "high": 11.5, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T14:49:59", "percent_change": -37.2549, "prev_day_close": 14.0250000953674}, {"option": "CRWV260918C00080000", "bid": 15.75, "bid_size": 5.0, "ask": 16.45, "ask_size": 280.0, "iv": 1.0768, "open_interest": 12329.0, "volume": 3041.0, "delta": 0.6518, "gamma": 0.0113, "vega": 0.1127, "theta": -0.1294, "rho": 0.0525, "theo": 15.8479, "change": 7.88, "open": 7.5, "high": 16.2, "low": 7.15, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 98.5, "prev_day_close": 8.00000023841858}, {"option": "CRWV260918P00080000", "bid": 9.6, "bid_size": 44.0, "ask": 9.95, "ask_size": 150.0, "iv": 1.0834, "open_interest": 4098.0, "volume": 1229.0, "delta": -0.3501, "gamma": 0.0113, "vega": 0.1128, "theta": -0.1311, "rho": -0.0444, "theo": 9.673, "change": -5.775, "open": 16.15, "high": 16.6, "low": 9.55, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:52:55", "percent_change": -36.8421, "prev_day_close": 15.6749997138977}, {"option": "CRWV260918C00082500", "bid": 14.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 227.0, "iv": 1.0839, "open_interest": 1573.0, "volume": 145.0, "delta": 0.6216, "gamma": 0.0116, "vega": 0.1159, "theta": -0.133, "rho": 0.0507, "theo": 14.6047, "change": 7.73, "open": 9.19, "high": 14.98, "low": 9.19, "tick": "up", "last_trade_price": 14.98, "last_trade_time": "2026-08-03T15:56:04", "percent_change": 106.621, "prev_day_close": 7.25}, {"option": "CRWV260918P00082500", "bid": 10.85, "bid_size": 15.0, "ask": 11.2, "ask_size": 166.0, "iv": 1.0804, "open_interest": 2031.0, "volume": 298.0, "delta": -0.3804, "gamma": 0.0117, "vega": 0.116, "theta": -0.1344, "rho": -0.0479, "theo": 10.9205, "change": -6.225, "open": 14.78, "high": 14.78, "low": 10.91, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T15:52:42", "percent_change": -35.7245, "prev_day_close": 17.4250001907349}, {"option": "CRWV260918C00085000", "bid": 13.3, "bid_size": 76.0, "ask": 13.7, "ask_size": 126.0, "iv": 1.0757, "open_interest": 2618.0, "volume": 2910.0, "delta": 0.5915, "gamma": 0.0119, "vega": 0.1184, "theta": -0.1357, "rho": 0.0489, "theo": 13.4421, "change": 7.05, "open": 5.94, "high": 13.56, "low": 5.94, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 108.462, "prev_day_close": 6.5}, {"option": "CRWV260918P00085000", "bid": 12.1, "bid_size": 109.0, "ask": 12.55, "ask_size": 225.0, "iv": 1.0753, "open_interest": 4385.0, "volume": 78.0, "delta": -0.4107, "gamma": 0.012, "vega": 0.1184, "theta": -0.1368, "rho": -0.0522, "theo": 12.2468, "change": -6.75, "open": 15.55, "high": 15.55, "low": 12.1, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:53:00", "percent_change": -35.248, "prev_day_close": 19.1500005722046}, {"option": "CRWV260918C00087500", "bid": 12.25, "bid_size": 71.0, "ask": 12.65, "ask_size": 135.0, "iv": 1.0737, "open_interest": 743.0, "volume": 111.0, "delta": 0.5617, "gamma": 0.0121, "vega": 0.1201, "theta": -0.1376, "rho": 0.0469, "theo": 12.3615, "change": 6.565, "open": 7.65, "high": 12.39, "low": 7.65, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 112.704, "prev_day_close": 5.82500004768372}, {"option": "CRWV260918P00087500", "bid": 13.2, "bid_size": 185.0, "ask": 14.0, "ask_size": 117.0, "iv": 1.0618, "open_interest": 899.0, "volume": 28.0, "delta": -0.4408, "gamma": 0.0122, "vega": 0.1201, "theta": -0.1384, "rho": -0.0556, "theo": 13.6547, "change": -7.35, "open": 16.75, "high": 16.75, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:48:33", "percent_change": -35.0835, "prev_day_close": 20.9500007629395}, {"option": "CRWV260918C00090000", "bid": 11.25, "bid_size": 57.0, "ask": 11.45, "ask_size": 2.0, "iv": 1.0663, "open_interest": 19767.0, "volume": 2808.0, "delta": 0.5321, "gamma": 0.0122, "vega": 0.1211, "theta": -0.1386, "rho": 0.0449, "theo": 11.3501, "change": 6.125, "open": 5.3, "high": 11.55, "low": 4.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 117.225, "prev_day_close": 5.22499990463257}, {"option": "CRWV260918P00090000", "bid": 14.95, "bid_size": 133.0, "ask": 15.45, "ask_size": 162.0, "iv": 1.0693, "open_interest": 5332.0, "volume": 172.0, "delta": -0.4706, "gamma": 0.0123, "vega": 0.1211, "theta": -0.1391, "rho": -0.0591, "theo": 15.139, "change": -7.78, "open": 23.06, "high": 23.06, "low": 15.12, "tick": "no_change", "last_trade_price": 15.12, "last_trade_time": "2026-08-03T15:38:01", "percent_change": -33.9738, "prev_day_close": 22.8999996185303}, {"option": "CRWV260918C00092500", "bid": 10.3, "bid_size": 106.0, "ask": 10.55, "ask_size": 1.0, "iv": 1.0652, "open_interest": 1222.0, "volume": 54.0, "delta": 0.5032, "gamma": 0.0123, "vega": 0.1215, "theta": -0.139, "rho": 0.0428, "theo": 10.4173, "change": 5.75, "open": 4.17, "high": 10.5, "low": 4.17, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:49:32", "percent_change": 121.053, "prev_day_close": 4.75}, {"option": "CRWV260918P00092500", "bid": 16.05, "bid_size": 111.0, "ask": 17.0, "ask_size": 34.0, "iv": 1.0484, "open_interest": 1319.0, "volume": 7.0, "delta": -0.4997, "gamma": 0.0124, "vega": 0.1214, "theta": -0.1391, "rho": -0.0632, "theo": 16.6959, "change": -6.585, "open": 22.87, "high": 22.87, "low": 18.29, "tick": "down", "last_trade_price": 18.29, "last_trade_time": "2026-08-03T12:03:29", "percent_change": -26.4724, "prev_day_close": 24.875}, {"option": "CRWV260918C00095000", "bid": 9.45, "bid_size": 60.0, "ask": 9.85, "ask_size": 237.0, "iv": 1.0694, "open_interest": 1563.0, "volume": 236.0, "delta": 0.4749, "gamma": 0.0123, "vega": 0.1212, "theta": -0.1386, "rho": 0.0407, "theo": 9.5483, "change": 5.5, "open": 4.75, "high": 9.75, "low": 4.75, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 129.412, "prev_day_close": 4.25}, {"option": "CRWV260918P00095000", "bid": 18.0, "bid_size": 47.0, "ask": 18.55, "ask_size": 6.0, "iv": 1.057, "open_interest": 1586.0, "volume": 46.0, "delta": -0.5282, "gamma": 0.0124, "vega": 0.121, "theta": -0.1384, "rho": -0.0653, "theo": 18.3231, "change": -8.57, "open": 24.73, "high": 24.73, "low": 18.2, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-08-03T15:54:41", "percent_change": -31.7996, "prev_day_close": 26.9499998092651}, {"option": "CRWV260918C00097500", "bid": 8.6, "bid_size": 54.0, "ask": 9.3, "ask_size": 325.0, "iv": 1.0765, "open_interest": 754.0, "volume": 233.0, "delta": 0.4474, "gamma": 0.0122, "vega": 0.1204, "theta": -0.1375, "rho": 0.0387, "theo": 8.7476, "change": 4.94, "open": 3.0, "high": 8.74, "low": 3.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-08-03T15:51:07", "percent_change": 130.0, "prev_day_close": 3.80000007152557}, {"option": "CRWV260918P00097500", "bid": 19.15, "bid_size": 198.0, "ask": 20.65, "ask_size": 123.0, "iv": 1.05, "open_interest": 724.0, "volume": 10.0, "delta": -0.556, "gamma": 0.0123, "vega": 0.1201, "theta": -0.1371, "rho": -0.0694, "theo": 20.0162, "change": -7.025, "open": 21.95, "high": 21.95, "low": 21.95, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-08-03T11:19:35", "percent_change": -24.245, "prev_day_close": 28.9749994277954}, {"option": "CRWV260918C00100000", "bid": 7.9, "bid_size": 27.0, "ask": 8.15, "ask_size": 56.0, "iv": 1.06, "open_interest": 9311.0, "volume": 5296.0, "delta": 0.4209, "gamma": 0.0121, "vega": 0.119, "theta": -0.1359, "rho": 0.0366, "theo": 8.0091, "change": 4.675, "open": 3.02, "high": 8.05, "low": 3.02, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 138.519, "prev_day_close": 3.375}, {"option": "CRWV260918P00100000", "bid": 21.35, "bid_size": 62.0, "ask": 22.0, "ask_size": 6.0, "iv": 1.0505, "open_interest": 5528.0, "volume": 30.0, "delta": -0.5827, "gamma": 0.0122, "vega": 0.1187, "theta": -0.1351, "rho": -0.0723, "theo": 21.7721, "change": -9.3, "open": 31.58, "high": 31.58, "low": 21.68, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-08-03T15:53:02", "percent_change": -29.9517, "prev_day_close": 31.0500001907349}, {"option": "CRWV260918C00105000", "bid": 6.55, "bid_size": 145.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.0545, "open_interest": 1615.0, "volume": 439.0, "delta": 0.3709, "gamma": 0.0117, "vega": 0.115, "theta": -0.1311, "rho": 0.0327, "theo": 6.706, "change": 3.955, "open": 2.58, "high": 6.72, "low": 2.58, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 144.08, "prev_day_close": 2.74500000476837}, {"option": "CRWV260918P00105000", "bid": 24.55, "bid_size": 311.0, "ask": 26.1, "ask_size": 147.0, "iv": 1.0455, "open_interest": 2145.0, "volume": 208.0, "delta": -0.6334, "gamma": 0.0118, "vega": 0.1144, "theta": -0.1297, "rho": -0.0781, "theo": 25.4581, "change": -10.125, "open": 26.77, "high": 27.25, "low": 25.25, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T15:11:20", "percent_change": -28.6219, "prev_day_close": 35.375}, {"option": "CRWV260918C00110000", "bid": 5.45, "bid_size": 220.0, "ask": 5.7, "ask_size": 89.0, "iv": 1.0537, "open_interest": 8011.0, "volume": 63362.0, "delta": 0.3252, "gamma": 0.0111, "vega": 0.1095, "theta": -0.1248, "rho": 0.029, "theo": 5.6055, "change": 3.36, "open": 2.4, "high": 5.71, "low": 2.4, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 153.425, "prev_day_close": 2.19000005722046}, {"option": "CRWV260918P00110000", "bid": 28.5, "bid_size": 224.0, "ask": 30.0, "ask_size": 165.0, "iv": 1.0471, "open_interest": 2365.0, "volume": 642.0, "delta": -0.6797, "gamma": 0.0113, "vega": 0.1086, "theta": -0.1228, "rho": -0.0817, "theo": 29.3513, "change": -8.275, "open": 34.0, "high": 34.0, "low": 31.6, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T11:37:16", "percent_change": -20.7524, "prev_day_close": 39.875}, {"option": "CRWV260918C00115000", "bid": 4.4, "bid_size": 110.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.0439, "open_interest": 8143.0, "volume": 31413.0, "delta": 0.2838, "gamma": 0.0105, "vega": 0.103, "theta": -0.1173, "rho": 0.0255, "theo": 4.6773, "change": 2.905, "open": 2.0, "high": 4.7, "low": 2.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 161.838, "prev_day_close": 1.7950000166893}, {"option": "CRWV260918P00115000", "bid": 32.35, "bid_size": 285.0, "ask": 34.05, "ask_size": 185.0, "iv": 1.0342, "open_interest": 1441.0, "volume": 77.0, "delta": -0.7216, "gamma": 0.0107, "vega": 0.1017, "theta": -0.1147, "rho": -0.0849, "theo": 33.4228, "change": -11.4, "open": 38.32, "high": 38.32, "low": 33.15, "tick": "no_change", "last_trade_price": 33.15, "last_trade_time": "2026-08-03T15:12:40", "percent_change": -25.5892, "prev_day_close": 44.5499992370606}, {"option": "CRWV260918C00120000", "bid": 3.75, "bid_size": 261.0, "ask": 4.0, "ask_size": 222.0, "iv": 1.0536, "open_interest": 13606.0, "volume": 2036.0, "delta": 0.247, "gamma": 0.0098, "vega": 0.096, "theta": -0.1092, "rho": 0.0224, "theo": 3.9056, "change": 2.365, "open": 1.28, "high": 3.9, "low": 1.28, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 159.259, "prev_day_close": 1.48500001430511}, {"option": "CRWV260918P00120000", "bid": 36.85, "bid_size": 168.0, "ask": 38.6, "ask_size": 134.0, "iv": 1.0653, "open_interest": 2322.0, "volume": 2.0, "delta": -0.7591, "gamma": 0.01, "vega": 0.0944, "theta": -0.1061, "rho": -0.0887, "theo": 37.645, "change": -7.805, "open": 44.49, "high": 44.49, "low": 41.32, "tick": "down", "last_trade_price": 41.32, "last_trade_time": "2026-08-03T10:49:49", "percent_change": -15.888, "prev_day_close": 49.125}, {"option": "CRWV260918C00125000", "bid": 3.0, "bid_size": 182.0, "ask": 3.45, "ask_size": 101.0, "iv": 1.0533, "open_interest": 4208.0, "volume": 162.0, "delta": 0.2145, "gamma": 0.009, "vega": 0.0886, "theta": -0.1009, "rho": 0.0196, "theo": 3.2647, "change": 1.97, "open": 1.34, "high": 3.18, "low": 1.34, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T15:46:03", "percent_change": 164.167, "prev_day_close": 1.19999998807907}, {"option": "CRWV260918P00125000", "bid": 40.95, "bid_size": 223.0, "ask": 43.0, "ask_size": 139.0, "iv": 1.0546, "open_interest": 2279.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0092, "vega": 0.0863, "theta": -0.0972, "rho": -0.0886, "theo": 42.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.71, "last_trade_time": "2026-07-28T13:00:29", "percent_change": 0.0, "prev_day_close": 53.8250007629394}, {"option": "CRWV260918C00130000", "bid": 2.65, "bid_size": 5.0, "ask": 2.84, "ask_size": 41.0, "iv": 1.0614, "open_interest": 7516.0, "volume": 1292.0, "delta": 0.1858, "gamma": 0.0082, "vega": 0.0812, "theta": -0.0925, "rho": 0.0171, "theo": 2.7271, "change": 1.825, "open": 1.5, "high": 2.8, "low": 1.5, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:54:57", "percent_change": 187.179, "prev_day_close": 0.974999994039536}, {"option": "CRWV260918P00130000", "bid": 45.1, "bid_size": 282.0, "ask": 46.85, "ask_size": 14.0, "iv": 0.9931, "open_interest": 502.0, "volume": 11.0, "delta": -0.8218, "gamma": 0.0085, "vega": 0.0789, "theta": -0.0882, "rho": -0.0901, "theo": 46.4688, "change": -9.5, "open": 53.45, "high": 53.45, "low": 49.1, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-08-03T13:03:59", "percent_change": -16.2116, "prev_day_close": 58.6000003814697}, {"option": "CRWV260918C00135000", "bid": 2.11, "bid_size": 189.0, "ask": 2.35, "ask_size": 39.0, "iv": 1.0535, "open_interest": 2186.0, "volume": 356.0, "delta": 0.1609, "gamma": 0.0075, "vega": 0.0741, "theta": -0.0844, "rho": 0.0149, "theo": 2.284, "change": 1.625, "open": 0.67, "high": 2.44, "low": 0.67, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 199.387, "prev_day_close": 0.814999997615814}, {"option": "CRWV260918P00135000", "bid": 49.45, "bid_size": 312.0, "ask": 52.7, "ask_size": 151.0, "iv": 1.0672, "open_interest": 506.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0078, "vega": 0.0709, "theta": -0.0794, "rho": -0.0891, "theo": 51.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-07-31T13:19:27", "percent_change": 0.0, "prev_day_close": 63.3250007629394}, {"option": "CRWV260918C00140000", "bid": 1.84, "bid_size": 30.0, "ask": 1.97, "ask_size": 132.0, "iv": 1.0615, "open_interest": 11038.0, "volume": 4574.0, "delta": 0.1391, "gamma": 0.0068, "vega": 0.0672, "theta": -0.0766, "rho": 0.0129, "theo": 1.9142, "change": 1.33, "open": 0.64, "high": 2.01, "low": 0.6, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T15:56:42", "percent_change": 195.588, "prev_day_close": 0.680000007152557}, {"option": "CRWV260918P00140000", "bid": 53.8, "bid_size": 380.0, "ask": 57.5, "ask_size": 239.0, "iv": 1.0601, "open_interest": 312.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0071, "vega": 0.0636, "theta": -0.0711, "rho": -0.0885, "theo": 55.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.4, "last_trade_time": "2026-07-30T09:33:59", "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "CRWV260918C00145000", "bid": 1.47, "bid_size": 201.0, "ask": 1.69, "ask_size": 6.0, "iv": 1.0606, "open_interest": 1108.0, "volume": 106.0, "delta": 0.1203, "gamma": 0.0061, "vega": 0.0608, "theta": -0.0693, "rho": 0.0112, "theo": 1.6072, "change": 1.03, "open": 1.15, "high": 1.6, "low": 1.13, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 180.702, "prev_day_close": 0.569999992847443}, {"option": "CRWV260918P00145000", "bid": 59.05, "bid_size": 271.0, "ask": 62.4, "ask_size": 277.0, "iv": 1.125, "open_interest": 284.0, "volume": 2.0, "delta": -0.8898, "gamma": 0.0064, "vega": 0.0564, "theta": -0.063, "rho": -0.0856, "theo": 60.3711, "change": -12.325, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T14:57:32", "percent_change": -16.8087, "prev_day_close": 73.3250007629394}, {"option": "CRWV260918C00150000", "bid": 1.29, "bid_size": 138.0, "ask": 1.4, "ask_size": 20.0, "iv": 1.0664, "open_interest": 7818.0, "volume": 4153.0, "delta": 0.104, "gamma": 0.0055, "vega": 0.0547, "theta": -0.0624, "rho": 0.0097, "theo": 1.3519, "change": 0.88, "open": 0.63, "high": 1.39, "low": 0.58, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T15:56:37", "percent_change": 172.549, "prev_day_close": 0.510000005364418}, {"option": "CRWV260918P00150000", "bid": 63.8, "bid_size": 268.0, "ask": 65.75, "ask_size": 12.0, "iv": 0.9875, "open_interest": 242.0, "volume": 12.0, "delta": -0.9071, "gamma": 0.0058, "vega": 0.0497, "theta": -0.0558, "rho": -0.0829, "theo": 65.1274, "change": -5.55, "open": 78.15, "high": 78.15, "low": 72.55, "tick": "down", "last_trade_price": 72.55, "last_trade_time": "2026-08-03T09:54:41", "percent_change": -7.10627, "prev_day_close": 78.0999984741211}, {"option": "CRWV260918C00155000", "bid": 1.04, "bid_size": 172.0, "ask": 1.31, "ask_size": 296.0, "iv": 1.0776, "open_interest": 1916.0, "volume": 50.0, "delta": 0.0899, "gamma": 0.0049, "vega": 0.0492, "theta": -0.0562, "rho": 0.0084, "theo": 1.1398, "change": 0.735, "open": 0.87, "high": 1.14, "low": 0.87, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:49:09", "percent_change": 181.481, "prev_day_close": 0.405000001192093}, {"option": "CRWV260918P00155000", "bid": 67.95, "bid_size": 5.0, "ask": 71.8, "ask_size": 5.0, "iv": 1.0573, "open_interest": 5.0, "volume": 50.0, "delta": -0.9219, "gamma": 0.0053, "vega": 0.0434, "theta": -0.0488, "rho": -0.0786, "theo": 69.93, "change": -10.7, "open": 72.4, "high": 72.4, "low": 72.4, "tick": "down", "last_trade_price": 72.4, "last_trade_time": "2026-08-03T13:37:15", "percent_change": -12.8761, "prev_day_close": 83.0999984741211}, {"option": "CRWV260918C00160000", "bid": 0.9, "bid_size": 54.0, "ask": 1.05, "ask_size": 71.0, "iv": 1.076, "open_interest": 2373.0, "volume": 2269.0, "delta": 0.0778, "gamma": 0.0044, "vega": 0.0441, "theta": -0.0504, "rho": 0.0073, "theo": 0.963, "change": 0.635, "open": 0.73, "high": 0.98, "low": 0.71, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T15:54:43", "percent_change": 184.058, "prev_day_close": 0.344999998807907}, {"option": "CRWV260918P00160000", "bid": 73.7, "bid_size": 2.0, "ask": 76.6, "ask_size": 2.0, "iv": 1.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0048, "vega": 0.0375, "theta": -0.0428, "rho": -0.073, "theo": 74.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-06-26T15:50:00", "percent_change": 0.0, "prev_day_close": 88.125}, {"option": "CRWV260918C00165000", "bid": 0.73, "bid_size": 129.0, "ask": 0.9, "ask_size": 22.0, "iv": 1.0761, "open_interest": 1817.0, "volume": 2.0, "delta": 0.0675, "gamma": 0.004, "vega": 0.0394, "theta": -0.0452, "rho": 0.0064, "theo": 0.8157, "change": 0.295, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T13:12:40", "percent_change": 93.6508, "prev_day_close": 0.314999990165234}, {"option": "CRWV260918P00165000", "bid": 77.8, "bid_size": 5.0, "ask": 81.5, "ask_size": 5.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0044, "vega": 0.032, "theta": -0.037, "rho": -0.0689, "theo": 79.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.6, "last_trade_time": "2026-07-02T12:47:17", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "CRWV260918C00170000", "bid": 0.64, "bid_size": 18.0, "ask": 0.85, "ask_size": 225.0, "iv": 1.0941, "open_interest": 5798.0, "volume": 16.0, "delta": 0.0585, "gamma": 0.0035, "vega": 0.0353, "theta": -0.0405, "rho": 0.0055, "theo": 0.6926, "change": 0.37, "open": 0.42, "high": 0.68, "low": 0.42, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:21:45", "percent_change": 119.355, "prev_day_close": 0.309999994933605}, {"option": "CRWV260918P00170000", "bid": 83.9, "bid_size": 5.0, "ask": 85.25, "ask_size": 5.0, "iv": 1.093, "open_interest": 3.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.004, "vega": 0.0266, "theta": -0.0317, "rho": -0.0606, "theo": 84.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.55, "last_trade_time": "2026-07-29T12:04:52", "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "CRWV260918C00175000", "bid": 0.49, "bid_size": 128.0, "ask": 0.81, "ask_size": 143.0, "iv": 1.1015, "open_interest": 911.0, "volume": 37.0, "delta": 0.0508, "gamma": 0.0031, "vega": 0.0316, "theta": -0.0362, "rho": 0.0048, "theo": 0.5895, "change": 0.38, "open": 0.36, "high": 0.58, "low": 0.36, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:25:49", "percent_change": 190.0, "prev_day_close": 0.199999999254942}, {"option": "CRWV260918P00175000", "bid": 88.15, "bid_size": 5.0, "ask": 91.3, "ask_size": 5.0, "iv": 1.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0036, "vega": 0.0229, "theta": -0.0264, "rho": -0.0552, "theo": 89.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.38, "last_trade_time": "2026-06-02T09:34:01", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "CRWV260918C00180000", "bid": 0.35, "bid_size": 303.0, "ask": 0.67, "ask_size": 211.0, "iv": 1.0884, "open_interest": 2921.0, "volume": 69.0, "delta": 0.0442, "gamma": 0.0028, "vega": 0.0282, "theta": -0.0324, "rho": 0.0042, "theo": 0.5032, "change": 0.23, "open": 0.21, "high": 0.48, "low": 0.21, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:14:42", "percent_change": 95.8333, "prev_day_close": 0.239999998360872}, {"option": "CRWV260918P00180000", "bid": 92.55, "bid_size": 5.0, "ask": 96.25, "ask_size": 5.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0034, "vega": 0.0182, "theta": -0.0237, "rho": -0.0473, "theo": 94.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.65, "last_trade_time": "2026-07-16T15:00:07", "percent_change": 0.0, "prev_day_close": 107.674999237061}, {"option": "CRWV260918C00185000", "bid": 0.21, "bid_size": 462.0, "ask": 0.68, "ask_size": 597.0, "iv": 1.0951, "open_interest": 465.0, "volume": 27.0, "delta": 0.0385, "gamma": 0.0025, "vega": 0.0252, "theta": -0.029, "rho": 0.0036, "theo": 0.4305, "change": 0.17, "open": 0.42, "high": 0.44, "low": 0.41, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T09:59:47", "percent_change": 62.963, "prev_day_close": 0.269999999552965}, {"option": "CRWV260918P00185000", "bid": 98.1, "bid_size": 5.0, "ask": 101.15, "ask_size": 5.0, "iv": 1.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0031, "vega": 0.0141, "theta": -0.0187, "rho": -0.0392, "theo": 99.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2025-10-31T15:42:44", "percent_change": 0.0, "prev_day_close": 112.825000762939}, {"option": "CRWV260918C00190000", "bid": 0.24, "bid_size": 140.0, "ask": 0.57, "ask_size": 135.0, "iv": 1.1084, "open_interest": 5040.0, "volume": 21.0, "delta": 0.0336, "gamma": 0.0022, "vega": 0.0225, "theta": -0.026, "rho": 0.0032, "theo": 0.3693, "change": 0.19, "open": 0.27, "high": 0.36, "low": 0.26, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:47:18", "percent_change": 111.765, "prev_day_close": 0.169999999925494}, {"option": "CRWV260918P00190000", "bid": 102.0, "bid_size": 5.0, "ask": 106.7, "ask_size": 1.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0027, "vega": 0.0082, "theta": -0.0172, "rho": -0.0216, "theo": 104.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.7, "last_trade_time": "2026-01-28T11:52:17", "percent_change": 0.0, "prev_day_close": 117.825000762939}, {"option": "CRWV260918C00195000", "bid": 0.19, "bid_size": 256.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.0844, "open_interest": 4000.0, "volume": 1.0, "delta": 0.0294, "gamma": 0.002, "vega": 0.0202, "theta": -0.0233, "rho": 0.0028, "theo": 0.3177, "change": 0.155, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:49:10", "percent_change": 79.4872, "prev_day_close": 0.194999996572733}, {"option": "CRWV260918P00195000", "bid": 107.0, "bid_size": 5.0, "ask": 111.85, "ask_size": 1.0, "iv": 1.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0021, "vega": 0.0061, "theta": -0.0168, "rho": -0.0177, "theo": 109.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.3, "last_trade_time": "2026-07-10T09:30:03", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "CRWV260918C00200000", "bid": 0.17, "bid_size": 159.0, "ask": 0.4, "ask_size": 52.0, "iv": 1.1059, "open_interest": 5256.0, "volume": 10.0, "delta": 0.0257, "gamma": 0.0018, "vega": 0.018, "theta": -0.0209, "rho": 0.0024, "theo": 0.2739, "change": 0.175, "open": 0.4, "high": 0.4, "low": 0.16, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:49:10", "percent_change": 129.63, "prev_day_close": 0.134999999776483}, {"option": "CRWV260918P00200000", "bid": 112.0, "bid_size": 5.0, "ask": 116.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0016, "vega": 0.0046, "theta": -0.0144, "rho": -0.0146, "theo": 114.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.25, "last_trade_time": "2026-07-10T09:30:03", "percent_change": 0.0, "prev_day_close": 127.674999237061}, {"option": "CRWV260918C00210000", "bid": 0.13, "bid_size": 15.0, "ask": 0.46, "ask_size": 369.0, "iv": 1.157, "open_interest": 2456.0, "volume": 29.0, "delta": 0.0198, "gamma": 0.0014, "vega": 0.0145, "theta": -0.0168, "rho": 0.0019, "theo": 0.2053, "change": 0.095, "open": 0.2, "high": 0.22, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:48:14", "percent_change": 90.4762, "prev_day_close": 0.105000000447035}, {"option": "CRWV260918P00210000", "bid": 122.4, "bid_size": 5.0, "ask": 126.25, "ask_size": 5.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 124.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.05, "last_trade_time": "2026-06-05T14:18:07", "percent_change": 0.0, "prev_day_close": 137.675003051758}, {"option": "CRWV260918C00220000", "bid": 0.02, "bid_size": 476.0, "ask": 0.42, "ask_size": 456.0, "iv": 1.1641, "open_interest": 352.0, "volume": 6.0, "delta": 0.0154, "gamma": 0.0011, "vega": 0.0116, "theta": -0.0136, "rho": 0.0015, "theo": 0.1554, "change": 0.04, "open": 0.3, "high": 0.3, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:24:23", "percent_change": 30.7692, "prev_day_close": 0.129999999888241}, {"option": "CRWV260918P00220000", "bid": 132.0, "bid_size": 5.0, "ask": 136.8, "ask_size": 1.0, "iv": 1.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 134.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.45, "last_trade_time": "2026-06-05T10:27:13", "percent_change": 0.0, "prev_day_close": 147.800003051758}, {"option": "CRWV260918C00230000", "bid": 0.03, "bid_size": 261.0, "ask": 0.38, "ask_size": 244.0, "iv": 1.1978, "open_interest": 307.0, "volume": 4.0, "delta": 0.012, "gamma": 0.0009, "vega": 0.0094, "theta": -0.011, "rho": 0.0012, "theo": 0.1187, "change": -0.08, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:44:00", "percent_change": -40.0, "prev_day_close": 0.200000006705523}, {"option": "CRWV260918P00230000", "bid": 142.0, "bid_size": 5.0, "ask": 146.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 144.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.35, "last_trade_time": "2026-07-21T09:30:01", "percent_change": 0.0, "prev_day_close": 157.775001525879}, {"option": "CRWV260918C00240000", "bid": 0.01, "bid_size": 205.0, "ask": 0.25, "ask_size": 292.0, "iv": 1.1737, "open_interest": 5477.0, "volume": 3.0, "delta": 0.0095, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0089, "rho": 0.0009, "theo": 0.0914, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:27:52", "percent_change": 8.59682e-08, "prev_day_close": 0.129999999888241}, {"option": "CRWV260918P00240000", "bid": 152.2, "bid_size": 5.0, "ask": 156.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 154.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.35, "last_trade_time": "2025-07-10T15:16:13", "percent_change": 0.0, "prev_day_close": 167.875}, {"option": "CRWV260918C00250000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 97.0, "iv": 1.2324, "open_interest": 1119.0, "volume": 5.0, "delta": 0.0075, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0073, "rho": 0.0007, "theo": 0.0713, "change": -0.005, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:48:14", "percent_change": -4.76191, "prev_day_close": 0.105000001378357}, {"option": "CRWV260918P00250000", "bid": 162.0, "bid_size": 1.0, "ask": 166.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 164.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.58, "last_trade_time": "2026-06-30T10:52:49", "percent_change": 0.0, "prev_day_close": 177.925003051758}, {"option": "CRWV260918C00260000", "bid": 0.04, "bid_size": 2.0, "ask": 0.37, "ask_size": 585.0, "iv": 1.3186, "open_interest": 417.0, "volume": 4.0, "delta": 0.006, "gamma": 0.0005, "vega": 0.0051, "theta": -0.006, "rho": 0.0006, "theo": 0.0558, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:45:53", "percent_change": 5.26315, "prev_day_close": 0.09500000346452}, {"option": "CRWV260918P00260000", "bid": 172.4, "bid_size": 5.0, "ask": 176.25, "ask_size": 5.0, "iv": 1.4675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 174.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.35, "last_trade_time": "2025-07-17T11:33:30", "percent_change": 0.0, "prev_day_close": 187.875}, {"option": "CRWV260918C00270000", "bid": 0.03, "bid_size": 2.0, "ask": 0.18, "ask_size": 487.0, "iv": 1.2544, "open_interest": 809.0, "volume": 2.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0042, "theta": -0.005, "rho": 0.0005, "theo": 0.0442, "change": 0.01, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:45:27", "percent_change": 16.6667, "prev_day_close": 0.0599999995902181}, {"option": "CRWV260918P00270000", "bid": 182.0, "bid_size": 5.0, "ask": 186.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 184.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.15, "last_trade_time": "2026-05-08T09:47:14", "percent_change": 0.0, "prev_day_close": 197.775001525879}, {"option": "CRWV260918C00280000", "bid": 0.03, "bid_size": 2.0, "ask": 0.09, "ask_size": 102.0, "iv": 1.215, "open_interest": 4938.0, "volume": 210.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0041, "rho": 0.0004, "theo": 0.0353, "change": 0.015, "open": 0.07, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:44:53", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "CRWV260918P00280000", "bid": 192.0, "bid_size": 1.0, "ask": 196.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 194.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.4, "last_trade_time": "2026-05-01T10:13:12", "percent_change": 0.0, "prev_day_close": 207.775001525879}, {"option": "CRWV261016C00035000", "bid": 49.7, "bid_size": 5.0, "ask": 53.05, "ask_size": 5.0, "iv": 0.9966, "open_interest": 14.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0012, "vega": 0.0194, "theta": -0.0093, "rho": 0.0677, "theo": 51.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.56, "last_trade_time": "2026-07-30T09:33:29", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "CRWV261016P00035000", "bid": 0.35, "bid_size": 31.0, "ask": 0.47, "ask_size": 27.0, "iv": 1.1342, "open_interest": 1457.0, "volume": 332.0, "delta": -0.0209, "gamma": 0.0012, "vega": 0.0195, "theta": -0.0145, "rho": -0.0042, "theo": 0.3941, "change": -0.42, "open": 0.85, "high": 0.85, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:21:35", "percent_change": -51.2195, "prev_day_close": 0.819999992847443}, {"option": "CRWV261016C00037500", "bid": 47.1, "bid_size": 28.0, "ask": 51.35, "ask_size": 5.0, "iv": 1.1043, "open_interest": 15.0, "volume": 40.0, "delta": 0.9739, "gamma": 0.0015, "vega": 0.0246, "theta": -0.0133, "rho": 0.0713, "theo": 49.2493, "change": 7.125, "open": 43.2, "high": 43.2, "low": 43.2, "tick": "no_change", "last_trade_price": 43.2, "last_trade_time": "2026-08-03T10:20:16", "percent_change": 19.7505, "prev_day_close": 36.0750007629394}, {"option": "CRWV261016P00037500", "bid": 0.46, "bid_size": 87.0, "ask": 0.83, "ask_size": 587.0, "iv": 1.1544, "open_interest": 367.0, "volume": 4.0, "delta": -0.0278, "gamma": 0.0015, "vega": 0.0247, "theta": -0.0183, "rho": -0.0057, "theo": 0.5427, "change": -0.295, "open": 1.05, "high": 1.05, "low": 0.81, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T10:35:17", "percent_change": -25.9912, "prev_day_close": 1.13499999046326}, {"option": "CRWV261016C00040000", "bid": 44.9, "bid_size": 37.0, "ask": 49.05, "ask_size": 17.0, "iv": 1.1094, "open_interest": 11.0, "volume": 75.0, "delta": 0.9656, "gamma": 0.0018, "vega": 0.0306, "theta": -0.0178, "rho": 0.0746, "theo": 46.9583, "change": 11.075, "open": 45.2, "high": 45.2, "low": 45.1, "tick": "no_change", "last_trade_price": 45.1, "last_trade_time": "2026-08-03T14:27:16", "percent_change": 32.5496, "prev_day_close": 34.0249996185303}, {"option": "CRWV261016P00040000", "bid": 0.62, "bid_size": 178.0, "ask": 1.0, "ask_size": 559.0, "iv": 1.1298, "open_interest": 1624.0, "volume": 69.0, "delta": -0.0362, "gamma": 0.0019, "vega": 0.0306, "theta": -0.0225, "rho": -0.0074, "theo": 0.7294, "change": -0.69, "open": 1.49, "high": 1.5, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:31:21", "percent_change": -48.2517, "prev_day_close": 1.43000000715256}, {"option": "CRWV261016C00042500", "bid": 42.8, "bid_size": 5.0, "ask": 46.65, "ask_size": 13.0, "iv": 1.0984, "open_interest": 22.0, "volume": 1.0, "delta": 0.9559, "gamma": 0.0023, "vega": 0.0372, "theta": -0.0226, "rho": 0.0775, "theo": 44.71, "change": 9.42, "open": 41.17, "high": 41.17, "low": 41.17, "tick": "up", "last_trade_price": 41.17, "last_trade_time": "2026-08-03T11:25:24", "percent_change": 29.6693, "prev_day_close": 31.75}, {"option": "CRWV261016P00042500", "bid": 0.83, "bid_size": 158.0, "ask": 1.09, "ask_size": 133.0, "iv": 1.0947, "open_interest": 701.0, "volume": 18.0, "delta": -0.0459, "gamma": 0.0023, "vega": 0.0373, "theta": -0.0272, "rho": -0.0094, "theo": 0.9588, "change": -0.89, "open": 1.7, "high": 1.7, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:03:12", "percent_change": -48.1081, "prev_day_close": 1.84999996423721}, {"option": "CRWV261016C00045000", "bid": 41.35, "bid_size": 581.0, "ask": 43.45, "ask_size": 192.0, "iv": 1.0602, "open_interest": 110.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0027, "vega": 0.0443, "theta": -0.0279, "rho": 0.0801, "theo": 42.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-07-30T10:56:27", "percent_change": 0.0, "prev_day_close": 29.7249994277954}, {"option": "CRWV261016P00045000", "bid": 1.15, "bid_size": 146.0, "ask": 1.31, "ask_size": 95.0, "iv": 1.0838, "open_interest": 2192.0, "volume": 26.0, "delta": -0.0573, "gamma": 0.0027, "vega": 0.0444, "theta": -0.0322, "rho": -0.0118, "theo": 1.2381, "change": -1.095, "open": 2.22, "high": 2.22, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T15:57:07", "percent_change": -47.3002, "prev_day_close": 2.31500005722046}, {"option": "CRWV261016C00047500", "bid": 38.45, "bid_size": 5.0, "ask": 41.75, "ask_size": 5.0, "iv": 1.025, "open_interest": 13.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0032, "vega": 0.0519, "theta": -0.0334, "rho": 0.0823, "theo": 40.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-07-28T10:33:45", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "CRWV261016P00047500", "bid": 1.38, "bid_size": 148.0, "ask": 1.81, "ask_size": 244.0, "iv": 1.0828, "open_interest": 2228.0, "volume": 9.0, "delta": -0.0702, "gamma": 0.0032, "vega": 0.052, "theta": -0.0375, "rho": -0.0145, "theo": 1.5687, "change": -1.29, "open": 2.47, "high": 2.47, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:11:42", "percent_change": -45.4225, "prev_day_close": 2.8400000333786}, {"option": "CRWV261016C00050000", "bid": 36.35, "bid_size": 10.0, "ask": 40.2, "ask_size": 23.0, "iv": 1.0714, "open_interest": 82.0, "volume": 16.0, "delta": 0.9175, "gamma": 0.0037, "vega": 0.0597, "theta": -0.0391, "rho": 0.0841, "theo": 38.27, "change": 10.95, "open": 36.9, "high": 36.9, "low": 36.9, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-08-03T12:25:10", "percent_change": 42.1965, "prev_day_close": 25.9499998092651}, {"option": "CRWV261016P00050000", "bid": 1.74, "bid_size": 314.0, "ask": 2.0, "ask_size": 64.0, "iv": 1.0559, "open_interest": 12128.0, "volume": 194.0, "delta": -0.0846, "gamma": 0.0038, "vega": 0.0599, "theta": -0.043, "rho": -0.0176, "theo": 1.956, "change": -1.57, "open": 3.56, "high": 3.56, "low": 1.92, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:45:05", "percent_change": -44.8571, "prev_day_close": 3.5}, {"option": "CRWV261016C00055000", "bid": 32.35, "bid_size": 248.0, "ask": 36.25, "ask_size": 479.0, "iv": 1.0614, "open_interest": 39.0, "volume": 3.0, "delta": 0.8845, "gamma": 0.0048, "vega": 0.0761, "theta": -0.0507, "rho": 0.0865, "theo": 34.2725, "change": 3.28, "open": 23.41, "high": 25.95, "low": 23.41, "tick": "down", "last_trade_price": 25.88, "last_trade_time": "2026-08-03T09:46:37", "percent_change": 14.5133, "prev_day_close": 22.6000003814697}, {"option": "CRWV261016P00055000", "bid": 2.63, "bid_size": 221.0, "ask": 3.2, "ask_size": 206.0, "iv": 1.0574, "open_interest": 2755.0, "volume": 35.0, "delta": -0.1178, "gamma": 0.0048, "vega": 0.0763, "theta": -0.0542, "rho": -0.0246, "theo": 2.9173, "change": -2.045, "open": 4.27, "high": 4.27, "low": 2.85, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-08-03T15:43:39", "percent_change": -41.5228, "prev_day_close": 4.92499995231628}, {"option": "CRWV261016C00060000", "bid": 28.9, "bid_size": 628.0, "ask": 32.4, "ask_size": 588.0, "iv": 1.0587, "open_interest": 243.0, "volume": 47.0, "delta": 0.8461, "gamma": 0.0059, "vega": 0.0924, "theta": -0.0622, "rho": 0.0874, "theo": 30.5428, "change": 9.05, "open": 22.65, "high": 29.25, "low": 22.62, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-03T12:58:40", "percent_change": 47.013, "prev_day_close": 19.25}, {"option": "CRWV261016P00060000", "bid": 3.8, "bid_size": 251.0, "ask": 4.4, "ask_size": 177.0, "iv": 1.042, "open_interest": 3204.0, "volume": 1493.0, "delta": -0.1563, "gamma": 0.0059, "vega": 0.0926, "theta": -0.0653, "rho": -0.0328, "theo": 4.1467, "change": -2.75, "open": 6.79, "high": 6.8, "low": 4.08, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:58:29", "percent_change": -40.146, "prev_day_close": 6.84999990463257}, {"option": "CRWV261016C00065000", "bid": 25.95, "bid_size": 319.0, "ask": 28.15, "ask_size": 238.0, "iv": 1.0338, "open_interest": 371.0, "volume": 28.0, "delta": 0.8033, "gamma": 0.0069, "vega": 0.1078, "theta": -0.0729, "rho": 0.0869, "theo": 27.0979, "change": 10.015, "open": 21.0, "high": 26.9, "low": 21.0, "tick": "down", "last_trade_price": 26.74, "last_trade_time": "2026-08-03T15:52:23", "percent_change": 59.8804, "prev_day_close": 16.7249994277954}, {"option": "CRWV261016P00065000", "bid": 5.25, "bid_size": 265.0, "ask": 6.1, "ask_size": 191.0, "iv": 1.0392, "open_interest": 2041.0, "volume": 124.0, "delta": -0.1995, "gamma": 0.007, "vega": 0.108, "theta": -0.0756, "rho": -0.0419, "theo": 5.6638, "change": -3.41, "open": 8.4, "high": 8.75, "low": 5.55, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-08-03T15:43:39", "percent_change": -37.6796, "prev_day_close": 9.05000019073486}, {"option": "CRWV261016C00067500", "bid": 24.35, "bid_size": 364.0, "ask": 26.55, "ask_size": 281.0, "iv": 1.0313, "open_interest": 255.0, "volume": 93.0, "delta": 0.7805, "gamma": 0.0074, "vega": 0.1149, "theta": -0.0778, "rho": 0.0861, "theo": 25.4849, "change": 8.51, "open": 18.25, "high": 24.01, "low": 18.25, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-08-03T14:30:11", "percent_change": 54.9032, "prev_day_close": 15.5}, {"option": "CRWV261016P00067500", "bid": 6.1, "bid_size": 279.0, "ask": 7.0, "ask_size": 362.0, "iv": 1.0358, "open_interest": 2053.0, "volume": 21.0, "delta": -0.2225, "gamma": 0.0075, "vega": 0.1152, "theta": -0.0803, "rho": -0.0467, "theo": 6.5332, "change": -3.775, "open": 6.6, "high": 6.65, "low": 6.5, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:51:31", "percent_change": -36.211, "prev_day_close": 10.4250001907349}, {"option": "CRWV261016C00070000", "bid": 23.0, "bid_size": 330.0, "ask": 24.5, "ask_size": 242.0, "iv": 1.0146, "open_interest": 575.0, "volume": 105.0, "delta": 0.757, "gamma": 0.0079, "vega": 0.1216, "theta": -0.0824, "rho": 0.0851, "theo": 23.946, "change": 9.425, "open": 13.18, "high": 23.75, "low": 13.18, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-08-03T15:10:37", "percent_change": 65.7941, "prev_day_close": 14.3249998092651}, {"option": "CRWV261016P00070000", "bid": 7.15, "bid_size": 154.0, "ask": 7.7, "ask_size": 39.0, "iv": 1.0266, "open_interest": 6486.0, "volume": 87.0, "delta": -0.2461, "gamma": 0.0079, "vega": 0.1218, "theta": -0.0847, "rho": -0.0519, "theo": 7.4749, "change": -4.15, "open": 11.87, "high": 11.87, "low": 7.55, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T15:52:13", "percent_change": -35.4701, "prev_day_close": 11.6999998092651}, {"option": "CRWV261016C00072500", "bid": 21.4, "bid_size": 584.0, "ask": 23.35, "ask_size": 300.0, "iv": 1.0193, "open_interest": 611.0, "volume": 55.0, "delta": 0.7329, "gamma": 0.0083, "vega": 0.1276, "theta": -0.0865, "rho": 0.0839, "theo": 22.48, "change": 7.775, "open": 14.0, "high": 21.0, "low": 14.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T14:23:35", "percent_change": 58.7902, "prev_day_close": 13.2249999046326}, {"option": "CRWV261016P00072500", "bid": 8.05, "bid_size": 191.0, "ask": 9.05, "ask_size": 229.0, "iv": 1.032, "open_interest": 3132.0, "volume": 17.0, "delta": -0.2704, "gamma": 0.0084, "vega": 0.128, "theta": -0.0886, "rho": -0.0568, "theo": 8.4918, "change": -4.345, "open": 13.37, "high": 13.37, "low": 8.73, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-08-03T15:04:46", "percent_change": -33.2314, "prev_day_close": 13.0750002861023}, {"option": "CRWV261016C00075000", "bid": 20.4, "bid_size": 222.0, "ask": 21.65, "ask_size": 200.0, "iv": 1.0199, "open_interest": 622.0, "volume": 233.0, "delta": 0.7085, "gamma": 0.0087, "vega": 0.1331, "theta": -0.0902, "rho": 0.0823, "theo": 21.0871, "change": 8.725, "open": 11.13, "high": 21.0, "low": 11.13, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:13:26", "percent_change": 71.0794, "prev_day_close": 12.2750000953674}, {"option": "CRWV261016P00075000", "bid": 9.15, "bid_size": 211.0, "ask": 9.8, "ask_size": 34.0, "iv": 1.0165, "open_interest": 3119.0, "volume": 66.0, "delta": -0.295, "gamma": 0.0088, "vega": 0.1334, "theta": -0.0922, "rho": -0.0624, "theo": 9.5826, "change": -4.9, "open": 13.44, "high": 13.44, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:35:28", "percent_change": -33.677, "prev_day_close": 14.5500001907349}, {"option": "CRWV261016C00077500", "bid": 18.8, "bid_size": 385.0, "ask": 20.75, "ask_size": 421.0, "iv": 1.0225, "open_interest": 329.0, "volume": 27.0, "delta": 0.6837, "gamma": 0.009, "vega": 0.138, "theta": -0.0935, "rho": 0.0807, "theo": 19.7659, "change": 6.675, "open": 14.55, "high": 18.0, "low": 14.55, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T14:00:04", "percent_change": 58.9404, "prev_day_close": 11.3249998092651}, {"option": "CRWV261016P00077500", "bid": 10.5, "bid_size": 173.0, "ask": 11.2, "ask_size": 207.0, "iv": 1.0295, "open_interest": 444.0, "volume": 15.0, "delta": -0.32, "gamma": 0.0091, "vega": 0.1382, "theta": -0.0953, "rho": -0.0674, "theo": 10.7444, "change": -4.045, "open": 16.05, "high": 16.05, "low": 12.08, "tick": "no_change", "last_trade_price": 12.08, "last_trade_time": "2026-08-03T11:41:29", "percent_change": -25.0853, "prev_day_close": 16.1250004768372}, {"option": "CRWV261016C00080000", "bid": 18.2, "bid_size": 67.0, "ask": 19.05, "ask_size": 255.0, "iv": 1.0272, "open_interest": 7905.0, "volume": 209.0, "delta": 0.6588, "gamma": 0.0093, "vega": 0.1422, "theta": -0.0964, "rho": 0.0788, "theo": 18.5145, "change": 8.075, "open": 9.61, "high": 18.58, "low": 9.6, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:54:49", "percent_change": 77.458, "prev_day_close": 10.4249997138977}, {"option": "CRWV261016P00080000", "bid": 11.45, "bid_size": 253.0, "ask": 12.55, "ask_size": 205.0, "iv": 1.0209, "open_interest": 2784.0, "volume": 157.0, "delta": -0.3452, "gamma": 0.0094, "vega": 0.1424, "theta": -0.098, "rho": -0.0727, "theo": 11.9788, "change": -5.705, "open": 15.0, "high": 15.15, "low": 11.87, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-08-03T15:14:54", "percent_change": -32.1862, "prev_day_close": 17.7249994277954}, {"option": "CRWV261016C00082500", "bid": 17.0, "bid_size": 125.0, "ask": 18.15, "ask_size": 501.0, "iv": 1.0236, "open_interest": 320.0, "volume": 54.0, "delta": 0.6339, "gamma": 0.0096, "vega": 0.1458, "theta": -0.0987, "rho": 0.0768, "theo": 17.3322, "change": 7.53, "open": 14.85, "high": 17.4, "low": 14.2, "tick": "down", "last_trade_price": 17.23, "last_trade_time": "2026-08-03T15:26:10", "percent_change": 77.6289, "prev_day_close": 9.69999980926514}, {"option": "CRWV261016P00082500", "bid": 12.75, "bid_size": 212.0, "ask": 13.65, "ask_size": 86.0, "iv": 1.0116, "open_interest": 217.0, "volume": 169.0, "delta": -0.3703, "gamma": 0.0097, "vega": 0.1459, "theta": -0.1002, "rho": -0.0782, "theo": 13.2809, "change": -6.025, "open": 20.28, "high": 20.28, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-03T15:44:27", "percent_change": -31.0167, "prev_day_close": 19.4250001907349}, {"option": "CRWV261016C00085000", "bid": 15.95, "bid_size": 60.0, "ask": 16.45, "ask_size": 70.0, "iv": 1.0141, "open_interest": 1322.0, "volume": 461.0, "delta": 0.6091, "gamma": 0.0098, "vega": 0.1487, "theta": -0.1007, "rho": 0.0747, "theo": 16.216, "change": 7.115, "open": 11.25, "high": 16.3, "low": 11.2, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-08-03T15:44:49", "percent_change": 80.169, "prev_day_close": 8.875}, {"option": "CRWV261016P00085000", "bid": 14.1, "bid_size": 335.0, "ask": 15.1, "ask_size": 220.0, "iv": 1.0118, "open_interest": 797.0, "volume": 120.0, "delta": -0.3954, "gamma": 0.0099, "vega": 0.1488, "theta": -0.1019, "rho": -0.083, "theo": 14.6505, "change": -6.25, "open": 18.66, "high": 18.74, "low": 14.5, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T15:52:16", "percent_change": -29.5508, "prev_day_close": 21.1500005722046}, {"option": "CRWV261016C00087500", "bid": 14.75, "bid_size": 194.0, "ask": 15.95, "ask_size": 425.0, "iv": 1.0257, "open_interest": 1475.0, "volume": 131.0, "delta": 0.5845, "gamma": 0.0099, "vega": 0.151, "theta": -0.1022, "rho": 0.0724, "theo": 15.1642, "change": 6.825, "open": 11.0, "high": 15.24, "low": 10.95, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T15:29:50", "percent_change": 82.9787, "prev_day_close": 8.22500014305115}, {"option": "CRWV261016P00087500", "bid": 15.4, "bid_size": 159.0, "ask": 16.8, "ask_size": 144.0, "iv": 1.0143, "open_interest": 968.0, "volume": 2.0, "delta": -0.4203, "gamma": 0.0101, "vega": 0.151, "theta": -0.1033, "rho": -0.0883, "theo": 16.0865, "change": -5.84, "open": 17.11, "high": 17.11, "low": 17.11, "tick": "down", "last_trade_price": 17.11, "last_trade_time": "2026-08-03T13:53:37", "percent_change": -25.4466, "prev_day_close": 22.9499998092651}, {"option": "CRWV261016C00090000", "bid": 13.95, "bid_size": 35.0, "ask": 14.85, "ask_size": 351.0, "iv": 1.0266, "open_interest": 804.0, "volume": 231.0, "delta": 0.5602, "gamma": 0.0101, "vega": 0.1526, "theta": -0.1032, "rho": 0.0701, "theo": 14.1748, "change": 6.925, "open": 6.73, "high": 14.5, "low": 6.73, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T15:56:04", "percent_change": 91.4191, "prev_day_close": 7.57500004768372}, {"option": "CRWV261016P00090000", "bid": 16.9, "bid_size": 151.0, "ask": 17.95, "ask_size": 27.0, "iv": 1.0014, "open_interest": 1024.0, "volume": 51.0, "delta": -0.4449, "gamma": 0.0102, "vega": 0.1526, "theta": -0.1042, "rho": -0.0933, "theo": 17.5833, "change": -7.0, "open": 23.3, "high": 23.3, "low": 17.71, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T15:52:26", "percent_change": -28.2828, "prev_day_close": 24.75}, {"option": "CRWV261016C00092500", "bid": 13.05, "bid_size": 4.0, "ask": 13.9, "ask_size": 386.0, "iv": 1.0254, "open_interest": 451.0, "volume": 131.0, "delta": 0.5363, "gamma": 0.0102, "vega": 0.1537, "theta": -0.1039, "rho": 0.0678, "theo": 13.2445, "change": 5.175, "open": 9.23, "high": 12.15, "low": 9.11, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-08-03T14:42:56", "percent_change": 74.1936, "prev_day_close": 6.97499990463257}, {"option": "CRWV261016P00092500", "bid": 18.55, "bid_size": 169.0, "ask": 19.75, "ask_size": 54.0, "iv": 1.0109, "open_interest": 673.0, "volume": 22.0, "delta": -0.4691, "gamma": 0.0103, "vega": 0.1535, "theta": -0.1047, "rho": -0.0979, "theo": 19.1414, "change": -6.85, "open": 20.94, "high": 20.94, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T14:44:04", "percent_change": -25.7036, "prev_day_close": 26.6499996185303}, {"option": "CRWV261016C00095000", "bid": 12.15, "bid_size": 123.0, "ask": 12.95, "ask_size": 316.0, "iv": 1.0207, "open_interest": 5330.0, "volume": 196.0, "delta": 0.5128, "gamma": 0.0102, "vega": 0.1542, "theta": -0.1042, "rho": 0.0654, "theo": 12.3714, "change": 6.0, "open": 7.7, "high": 12.45, "low": 7.7, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 93.0233, "prev_day_close": 6.44999980926514}, {"option": "CRWV261016P00095000", "bid": 20.1, "bid_size": 125.0, "ask": 21.5, "ask_size": 90.0, "iv": 1.0118, "open_interest": 399.0, "volume": 2.0, "delta": -0.4929, "gamma": 0.0104, "vega": 0.1539, "theta": -0.1048, "rho": -0.103, "theo": 20.7581, "change": -7.925, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T15:54:41", "percent_change": -27.6373, "prev_day_close": 28.6750001907349}, {"option": "CRWV261016C00097500", "bid": 11.35, "bid_size": 82.0, "ask": 11.75, "ask_size": 45.0, "iv": 1.0078, "open_interest": 493.0, "volume": 5.0, "delta": 0.4899, "gamma": 0.0102, "vega": 0.1542, "theta": -0.1041, "rho": 0.063, "theo": 11.553, "change": 4.51, "open": 9.0, "high": 10.51, "low": 8.9, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-08-03T14:21:06", "percent_change": 75.1667, "prev_day_close": 6.0}, {"option": "CRWV261016P00097500", "bid": 21.7, "bid_size": 126.0, "ask": 23.0, "ask_size": 97.0, "iv": 1.0033, "open_interest": 976.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0104, "vega": 0.1539, "theta": -0.1046, "rho": -0.1074, "theo": 22.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.77, "last_trade_time": "2026-07-30T11:46:36", "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "CRWV261016C00100000", "bid": 10.6, "bid_size": 29.0, "ask": 10.95, "ask_size": 34.0, "iv": 1.0063, "open_interest": 2929.0, "volume": 551.0, "delta": 0.4676, "gamma": 0.0102, "vega": 0.1538, "theta": -0.1038, "rho": 0.0606, "theo": 10.7859, "change": 5.375, "open": 5.24, "high": 10.85, "low": 5.24, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 99.0783, "prev_day_close": 5.42500019073486}, {"option": "CRWV261016P00100000", "bid": 23.75, "bid_size": 101.0, "ask": 25.05, "ask_size": 167.0, "iv": 1.0236, "open_interest": 2202.0, "volume": 42.0, "delta": -0.5387, "gamma": 0.0104, "vega": 0.1531, "theta": -0.1041, "rho": -0.1112, "theo": 24.1457, "change": -8.125, "open": 28.3, "high": 28.3, "low": 24.31, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-08-03T15:51:09", "percent_change": -24.8661, "prev_day_close": 32.6750011444092}, {"option": "CRWV261016C00105000", "bid": 9.2, "bid_size": 46.0, "ask": 9.65, "ask_size": 85.0, "iv": 1.0077, "open_interest": 3077.0, "volume": 76.0, "delta": 0.4248, "gamma": 0.01, "vega": 0.1514, "theta": -0.1021, "rho": 0.0558, "theo": 9.3902, "change": 4.77, "open": 4.35, "high": 9.42, "low": 4.12, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-08-03T15:55:12", "percent_change": 102.581, "prev_day_close": 4.65000009536743}, {"option": "CRWV261016P00105000", "bid": 26.9, "bid_size": 264.0, "ask": 28.45, "ask_size": 165.0, "iv": 1.0012, "open_interest": 2727.0, "volume": 1006.0, "delta": -0.5821, "gamma": 0.0102, "vega": 0.1507, "theta": -0.1022, "rho": -0.1198, "theo": 27.7395, "change": -7.655, "open": 31.8, "high": 31.8, "low": 29.22, "tick": "no_change", "last_trade_price": 29.22, "last_trade_time": "2026-08-03T12:39:55", "percent_change": -20.7593, "prev_day_close": 36.875}, {"option": "CRWV261016C00110000", "bid": 7.95, "bid_size": 83.0, "ask": 8.45, "ask_size": 98.0, "iv": 1.0059, "open_interest": 4269.0, "volume": 112.0, "delta": 0.3849, "gamma": 0.0098, "vega": 0.1476, "theta": -0.0994, "rho": 0.0512, "theo": 8.1777, "change": 4.13, "open": 3.7, "high": 8.1, "low": 3.7, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-08-03T15:43:39", "percent_change": 104.557, "prev_day_close": 3.95000004768372}, {"option": "CRWV261016P00110000", "bid": 30.6, "bid_size": 170.0, "ask": 32.2, "ask_size": 64.0, "iv": 0.9966, "open_interest": 2558.0, "volume": 201.0, "delta": -0.6228, "gamma": 0.01, "vega": 0.1462, "theta": -0.0992, "rho": -0.1262, "theo": 31.5132, "change": -8.29, "open": 33.35, "high": 33.35, "low": 32.76, "tick": "up", "last_trade_price": 32.86, "last_trade_time": "2026-08-03T14:14:02", "percent_change": -20.1458, "prev_day_close": 41.1499996185303}, {"option": "CRWV261016C00115000", "bid": 6.9, "bid_size": 124.0, "ask": 7.3, "ask_size": 13.0, "iv": 1.002, "open_interest": 1129.0, "volume": 88.0, "delta": 0.3479, "gamma": 0.0095, "vega": 0.1427, "theta": -0.096, "rho": 0.0468, "theo": 7.1238, "change": 3.65, "open": 4.25, "high": 7.14, "low": 4.25, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:50:19", "percent_change": 105.797, "prev_day_close": 3.45000004768372}, {"option": "CRWV261016P00115000", "bid": 34.45, "bid_size": 245.0, "ask": 36.1, "ask_size": 133.0, "iv": 0.9916, "open_interest": 1259.0, "volume": 174.0, "delta": -0.6607, "gamma": 0.0097, "vega": 0.1409, "theta": -0.0956, "rho": -0.1327, "theo": 35.4445, "change": -5.925, "open": 40.0, "high": 40.0, "low": 39.7, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-08-03T10:39:07", "percent_change": -12.9863, "prev_day_close": 45.625}, {"option": "CRWV261016C00120000", "bid": 6.05, "bid_size": 31.0, "ask": 6.5, "ask_size": 199.0, "iv": 1.0082, "open_interest": 11202.0, "volume": 583.0, "delta": 0.3139, "gamma": 0.0091, "vega": 0.1369, "theta": -0.0921, "rho": 0.0426, "theo": 6.2085, "change": 3.29, "open": 3.65, "high": 6.2, "low": 3.4, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 113.058, "prev_day_close": 2.9099999666214}, {"option": "CRWV261016P00120000", "bid": 38.45, "bid_size": 329.0, "ask": 40.6, "ask_size": 252.0, "iv": 1.0038, "open_interest": 523.0, "volume": 88.0, "delta": -0.6957, "gamma": 0.0094, "vega": 0.1346, "theta": -0.0913, "rho": -0.1378, "theo": 39.5194, "change": -9.275, "open": 41.6, "high": 41.6, "low": 40.7, "tick": "no_change", "last_trade_price": 40.9, "last_trade_time": "2026-08-03T14:32:15", "percent_change": -18.4853, "prev_day_close": 50.1749992370606}, {"option": "CRWV261016C00125000", "bid": 5.05, "bid_size": 184.0, "ask": 5.85, "ask_size": 230.0, "iv": 1.0065, "open_interest": 2799.0, "volume": 149.0, "delta": 0.2827, "gamma": 0.0087, "vega": 0.1304, "theta": -0.0877, "rho": 0.0387, "theo": 5.4082, "change": 2.825, "open": 4.3, "high": 5.35, "low": 4.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:35:27", "percent_change": 111.881, "prev_day_close": 2.52500009536743}, {"option": "CRWV261016P00125000", "bid": 43.25, "bid_size": 50.0, "ask": 44.6, "ask_size": 36.0, "iv": 1.0197, "open_interest": 119.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.009, "vega": 0.1276, "theta": -0.0867, "rho": -0.1413, "theo": 43.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.11, "last_trade_time": "2026-07-29T12:41:15", "percent_change": 0.0, "prev_day_close": 54.875}, {"option": "CRWV261016C00130000", "bid": 4.4, "bid_size": 292.0, "ask": 5.0, "ask_size": 216.0, "iv": 1.0023, "open_interest": 1555.0, "volume": 41.0, "delta": 0.2543, "gamma": 0.0082, "vega": 0.1236, "theta": -0.0831, "rho": 0.0351, "theo": 4.7165, "change": 2.475, "open": 3.61, "high": 4.66, "low": 3.47, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-08-03T15:52:17", "percent_change": 113.272, "prev_day_close": 2.18499994277954}, {"option": "CRWV261016P00130000", "bid": 47.1, "bid_size": 231.0, "ask": 49.4, "ask_size": 156.0, "iv": 1.0224, "open_interest": 172.0, "volume": 3.0, "delta": -0.7571, "gamma": 0.0085, "vega": 0.12, "theta": -0.0818, "rho": -0.1441, "theo": 48.0243, "change": -8.55, "open": 50.95, "high": 50.95, "low": 50.95, "tick": "no_change", "last_trade_price": 50.95, "last_trade_time": "2026-08-03T11:30:03", "percent_change": -14.3697, "prev_day_close": 59.5}, {"option": "CRWV261016C00135000", "bid": 3.8, "bid_size": 303.0, "ask": 4.55, "ask_size": 241.0, "iv": 1.009, "open_interest": 1366.0, "volume": 512.0, "delta": 0.2286, "gamma": 0.0078, "vega": 0.1166, "theta": -0.0784, "rho": 0.0317, "theo": 4.1174, "change": 2.185, "open": 1.69, "high": 4.03, "low": 1.69, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-08-03T15:36:15", "percent_change": 119.074, "prev_day_close": 1.83499997854233}, {"option": "CRWV261016P00135000", "bid": 51.5, "bid_size": 138.0, "ask": 53.85, "ask_size": 151.0, "iv": 1.0262, "open_interest": 39.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0081, "vega": 0.1123, "theta": -0.0768, "rho": -0.1452, "theo": 52.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.26, "last_trade_time": "2026-07-29T15:39:51", "percent_change": 0.0, "prev_day_close": 64.3750019073486}, {"option": "CRWV261016C00140000", "bid": 3.05, "bid_size": 475.0, "ask": 3.95, "ask_size": 219.0, "iv": 0.9959, "open_interest": 2993.0, "volume": 1709.0, "delta": 0.2053, "gamma": 0.0073, "vega": 0.1096, "theta": -0.0736, "rho": 0.0287, "theo": 3.5967, "change": 2.005, "open": 1.6, "high": 3.65, "low": 1.58, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:13:42", "percent_change": 121.884, "prev_day_close": 1.64499998092651}, {"option": "CRWV261016P00140000", "bid": 55.7, "bid_size": 145.0, "ask": 58.5, "ask_size": 136.0, "iv": 1.0228, "open_interest": 28.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0076, "vega": 0.104, "theta": -0.0718, "rho": -0.1447, "theo": 56.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.73, "last_trade_time": "2026-06-24T12:48:15", "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "CRWV261016C00145000", "bid": 2.69, "bid_size": 421.0, "ask": 3.5, "ask_size": 197.0, "iv": 1.0006, "open_interest": 3244.0, "volume": 34.0, "delta": 0.1843, "gamma": 0.0068, "vega": 0.1025, "theta": -0.0689, "rho": 0.0259, "theo": 3.1468, "change": 1.645, "open": 1.27, "high": 3.09, "low": 1.27, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-08-03T15:36:15", "percent_change": 113.841, "prev_day_close": 1.44499999284744}, {"option": "CRWV261016P00145000", "bid": 59.55, "bid_size": 436.0, "ask": 63.3, "ask_size": 228.0, "iv": 1.0012, "open_interest": 690.0, "volume": 1.0, "delta": -0.8302, "gamma": 0.0072, "vega": 0.0967, "theta": -0.0669, "rho": -0.1437, "theo": 61.4685, "change": -9.225, "open": 64.35, "high": 64.35, "low": 64.35, "tick": "down", "last_trade_price": 64.35, "last_trade_time": "2026-08-03T12:43:57", "percent_change": -12.5382, "prev_day_close": 73.5750007629394}, {"option": "CRWV261016C00150000", "bid": 2.57, "bid_size": 211.0, "ask": 3.0, "ask_size": 174.0, "iv": 1.0098, "open_interest": 5700.0, "volume": 1312.0, "delta": 0.1655, "gamma": 0.0064, "vega": 0.0958, "theta": -0.0643, "rho": 0.0234, "theo": 2.7567, "change": 1.535, "open": 1.31, "high": 2.83, "low": 1.31, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-03T15:54:06", "percent_change": 123.293, "prev_day_close": 1.24499994516373}, {"option": "CRWV261016P00150000", "bid": 65.35, "bid_size": 121.0, "ask": 67.05, "ask_size": 99.0, "iv": 1.0193, "open_interest": 57.0, "volume": 1.0, "delta": -0.8502, "gamma": 0.0068, "vega": 0.088, "theta": -0.0621, "rho": -0.1388, "theo": 66.0891, "change": -6.52, "open": 72.18, "high": 72.18, "low": 72.18, "tick": "down", "last_trade_price": 72.18, "last_trade_time": "2026-08-03T10:25:14", "percent_change": -8.28463, "prev_day_close": 78.7000007629394}, {"option": "CRWV261016C00155000", "bid": 2.29, "bid_size": 116.0, "ask": 2.66, "ask_size": 236.0, "iv": 1.0144, "open_interest": 6100.0, "volume": 1574.0, "delta": 0.1486, "gamma": 0.0059, "vega": 0.0891, "theta": -0.0599, "rho": 0.021, "theo": 2.4182, "change": 1.46, "open": 1.95, "high": 2.5, "low": 1.91, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 140.385, "prev_day_close": 1.04000002145767}, {"option": "CRWV261016P00155000", "bid": 69.4, "bid_size": 104.0, "ask": 72.7, "ask_size": 87.0, "iv": 1.0423, "open_interest": 58.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0063, "vega": 0.0813, "theta": -0.0574, "rho": -0.139, "theo": 70.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-07-28T12:24:58", "percent_change": 0.0, "prev_day_close": 83.5750007629394}, {"option": "CRWV261016C00160000", "bid": 1.88, "bid_size": 368.0, "ask": 2.4, "ask_size": 167.0, "iv": 1.0114, "open_interest": 3131.0, "volume": 524.0, "delta": 0.1334, "gamma": 0.0055, "vega": 0.0828, "theta": -0.0557, "rho": 0.019, "theo": 2.1234, "change": 0.82, "open": 1.0, "high": 2.1, "low": 1.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:26:09", "percent_change": 83.6735, "prev_day_close": 0.980000019073486}, {"option": "CRWV261016P00160000", "bid": 73.95, "bid_size": 145.0, "ask": 77.35, "ask_size": 128.0, "iv": 1.0311, "open_interest": 26.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0059, "vega": 0.0739, "theta": -0.0528, "rho": -0.1359, "theo": 75.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.69, "last_trade_time": "2026-07-16T10:26:54", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "CRWV261016C00165000", "bid": 1.78, "bid_size": 37.0, "ask": 2.13, "ask_size": 264.0, "iv": 1.0219, "open_interest": 1894.0, "volume": 14.0, "delta": 0.1199, "gamma": 0.0051, "vega": 0.0769, "theta": -0.0517, "rho": 0.0171, "theo": 1.8693, "change": 1.095, "open": 1.74, "high": 1.94, "low": 1.74, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T15:49:09", "percent_change": 129.586, "prev_day_close": 0.844999998807907}, {"option": "CRWV261016P00165000", "bid": 78.75, "bid_size": 5.0, "ask": 82.45, "ask_size": 5.0, "iv": 1.0606, "open_interest": 12.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0056, "vega": 0.0658, "theta": -0.0485, "rho": -0.1288, "theo": 80.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-07-01T11:33:08", "percent_change": 0.0, "prev_day_close": 93.3500022888184}, {"option": "CRWV261016C00170000", "bid": 1.51, "bid_size": 278.0, "ask": 1.85, "ask_size": 178.0, "iv": 1.0171, "open_interest": 513.0, "volume": 1.0, "delta": 0.1078, "gamma": 0.0047, "vega": 0.0712, "theta": -0.0479, "rho": 0.0154, "theo": 1.6464, "change": 0.76, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T12:32:34", "percent_change": 102.703, "prev_day_close": 0.740000009536743}, {"option": "CRWV261016P00170000", "bid": 83.2, "bid_size": 5.0, "ask": 87.1, "ask_size": 5.0, "iv": 1.0285, "open_interest": 12.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0052, "vega": 0.0599, "theta": -0.0444, "rho": -0.1222, "theo": 85.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.15, "last_trade_time": "2026-07-16T10:25:17", "percent_change": 0.0, "prev_day_close": 98.2249984741211}, {"option": "CRWV261016C00175000", "bid": 1.31, "bid_size": 273.0, "ask": 1.63, "ask_size": 54.0, "iv": 1.0165, "open_interest": 2808.0, "volume": 16.0, "delta": 0.097, "gamma": 0.0044, "vega": 0.0659, "theta": -0.0443, "rho": 0.0139, "theo": 1.4534, "change": 0.725, "open": 1.08, "high": 1.4, "low": 1.03, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:10:49", "percent_change": 107.407, "prev_day_close": 0.674999982118606}, {"option": "CRWV261016P00175000", "bid": 88.25, "bid_size": 5.0, "ask": 91.9, "ask_size": 5.0, "iv": 1.0485, "open_interest": 13.0, "volume": 50.0, "delta": -0.9246, "gamma": 0.0049, "vega": 0.0534, "theta": -0.0409, "rho": -0.1169, "theo": 89.8826, "change": -11.3, "open": 91.85, "high": 91.85, "low": 91.85, "tick": "no_change", "last_trade_price": 91.85, "last_trade_time": "2026-08-03T14:32:16", "percent_change": -10.9549, "prev_day_close": 103.150001525879}, {"option": "CRWV261016C00180000", "bid": 1.11, "bid_size": 361.0, "ask": 1.5, "ask_size": 481.0, "iv": 1.019, "open_interest": 8827.0, "volume": 51.0, "delta": 0.0873, "gamma": 0.004, "vega": 0.061, "theta": -0.041, "rho": 0.0126, "theo": 1.2849, "change": 0.725, "open": 1.03, "high": 1.33, "low": 1.03, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:54:16", "percent_change": 119.835, "prev_day_close": 0.604999989271164}, {"option": "CRWV261016P00180000", "bid": 94.15, "bid_size": 5.0, "ask": 96.75, "ask_size": 7.0, "iv": 1.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0046, "vega": 0.0458, "theta": -0.0377, "rho": -0.1073, "theo": 94.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.7, "last_trade_time": "2026-06-08T15:47:04", "percent_change": 0.0, "prev_day_close": 108.149997711182}, {"option": "CRWV261016C00185000", "bid": 0.99, "bid_size": 132.0, "ask": 1.34, "ask_size": 210.0, "iv": 1.0222, "open_interest": 401.0, "volume": 2.0, "delta": 0.0786, "gamma": 0.0037, "vega": 0.0563, "theta": -0.0379, "rho": 0.0113, "theo": 1.1379, "change": 0.44, "open": 0.74, "high": 1.01, "low": 0.74, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T14:56:26", "percent_change": 77.193, "prev_day_close": 0.569999992847443}, {"option": "CRWV261016P00185000", "bid": 97.85, "bid_size": 5.0, "ask": 101.7, "ask_size": 5.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0044, "vega": 0.0407, "theta": -0.0349, "rho": -0.0969, "theo": 99.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.8, "last_trade_time": "2026-07-02T13:47:17", "percent_change": 0.0, "prev_day_close": 113.100002288818}, {"option": "CRWV261016C00190000", "bid": 0.89, "bid_size": 173.0, "ask": 1.13, "ask_size": 53.0, "iv": 1.0193, "open_interest": 466.0, "volume": 9.0, "delta": 0.0709, "gamma": 0.0034, "vega": 0.052, "theta": -0.0351, "rho": 0.0102, "theo": 1.0096, "change": 0.515, "open": 0.51, "high": 1.06, "low": 0.51, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:52:52", "percent_change": 106.186, "prev_day_close": 0.485000014305115}, {"option": "CRWV261016P00190000", "bid": 102.65, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 1.0319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0041, "vega": 0.0354, "theta": -0.0319, "rho": -0.0924, "theo": 104.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.8, "last_trade_time": "2026-07-02T11:52:14", "percent_change": 0.0, "prev_day_close": 117.725002288818}, {"option": "CRWV261016C00195000", "bid": 0.71, "bid_size": 442.0, "ask": 1.11, "ask_size": 225.0, "iv": 1.0238, "open_interest": 153.0, "volume": 5.0, "delta": 0.064, "gamma": 0.0032, "vega": 0.0481, "theta": -0.0324, "rho": 0.0093, "theo": 0.897, "change": 0.49, "open": 0.45, "high": 0.95, "low": 0.45, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:52:38", "percent_change": 119.512, "prev_day_close": 0.409999988973141}, {"option": "CRWV261016P00195000", "bid": 108.2, "bid_size": 5.0, "ask": 111.4, "ask_size": 5.0, "iv": 1.1135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0038, "vega": 0.0276, "theta": -0.0284, "rho": -0.0732, "theo": 109.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.2, "last_trade_time": "2026-07-01T13:18:35", "percent_change": 0.0, "prev_day_close": 122.724998474121}, {"option": "CRWV261016C00200000", "bid": 0.71, "bid_size": 9.0, "ask": 0.99, "ask_size": 217.0, "iv": 1.0344, "open_interest": 1029.0, "volume": 43.0, "delta": 0.0579, "gamma": 0.0029, "vega": 0.0444, "theta": -0.03, "rho": 0.0084, "theo": 0.7989, "change": 0.43, "open": 0.66, "high": 0.9, "low": 0.66, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:53:39", "percent_change": 104.878, "prev_day_close": 0.409999996423721}, {"option": "CRWV261016P00200000", "bid": 112.95, "bid_size": 5.0, "ask": 116.3, "ask_size": 5.0, "iv": 1.0989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0035, "vega": 0.0233, "theta": -0.0267, "rho": -0.0657, "theo": 114.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-06-22T10:04:39", "percent_change": 0.0, "prev_day_close": 127.924999237061}, {"option": "CRWV261120C00035000", "bid": 51.2, "bid_size": 5.0, "ask": 54.25, "ask_size": 11.0, "iv": 1.2224, "open_interest": 45.0, "volume": 76.0, "delta": 0.9666, "gamma": 0.0015, "vega": 0.0362, "theta": -0.0108, "rho": 0.0941, "theo": 52.225, "change": 11.8, "open": 49.0, "high": 50.8, "low": 49.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-08-03T14:51:36", "percent_change": 30.2564, "prev_day_close": 39.0}, {"option": "CRWV261120P00035000", "bid": 0.77, "bid_size": 28.0, "ask": 1.16, "ask_size": 461.0, "iv": 1.119, "open_interest": 515.0, "volume": 589.0, "delta": -0.035, "gamma": 0.0015, "vega": 0.0363, "theta": -0.0179, "rho": -0.0111, "theo": 0.8872, "change": -0.435, "open": 1.15, "high": 1.15, "low": 1.09, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T11:14:47", "percent_change": -28.3388, "prev_day_close": 1.53500002622604}, {"option": "CRWV261120C00040000", "bid": 45.9, "bid_size": 22.0, "ask": 49.3, "ask_size": 5.0, "iv": 1.0252, "open_interest": 29.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0022, "vega": 0.0512, "theta": -0.0185, "rho": 0.1025, "theo": 47.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.26, "last_trade_time": "2026-07-28T15:23:09", "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "CRWV261120P00040000", "bid": 1.31, "bid_size": 33.0, "ask": 1.68, "ask_size": 585.0, "iv": 1.086, "open_interest": 1772.0, "volume": 87.0, "delta": -0.0539, "gamma": 0.0022, "vega": 0.0514, "theta": -0.025, "rho": -0.0172, "theo": 1.4532, "change": -0.78, "open": 1.85, "high": 1.85, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T12:00:02", "percent_change": -31.4516, "prev_day_close": 2.48000001907349}, {"option": "CRWV261120C00042500", "bid": 44.65, "bid_size": 5.0, "ask": 48.0, "ask_size": 5.0, "iv": 1.1616, "open_interest": 67.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0025, "vega": 0.0595, "theta": -0.0227, "rho": 0.106, "theo": 45.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.45, "last_trade_time": "2026-07-31T15:05:56", "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "CRWV261120P00042500", "bid": 1.68, "bid_size": 6.0, "ask": 2.07, "ask_size": 605.0, "iv": 1.0796, "open_interest": 952.0, "volume": 51.0, "delta": -0.0652, "gamma": 0.0025, "vega": 0.0597, "theta": -0.0289, "rho": -0.0209, "theo": 1.8125, "change": -0.905, "open": 2.04, "high": 2.05, "low": 2.04, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T12:00:03", "percent_change": -30.6261, "prev_day_close": 2.95500004291534}, {"option": "CRWV261120C00045000", "bid": 41.75, "bid_size": 33.0, "ask": 45.6, "ask_size": 18.0, "iv": 1.0588, "open_interest": 59.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0029, "vega": 0.068, "theta": -0.0269, "rho": 0.1091, "theo": 43.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.93, "last_trade_time": "2026-07-30T13:38:05", "percent_change": 0.0, "prev_day_close": 31.2249994277954}, {"option": "CRWV261120P00045000", "bid": 2.02, "bid_size": 188.0, "ask": 2.51, "ask_size": 438.0, "iv": 1.0669, "open_interest": 1088.0, "volume": 1971.0, "delta": -0.0777, "gamma": 0.0029, "vega": 0.0682, "theta": -0.0328, "rho": -0.0249, "theo": 2.2261, "change": -1.29, "open": 3.7, "high": 3.7, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-08-03T15:00:24", "percent_change": -36.338, "prev_day_close": 3.55000007152557}, {"option": "CRWV261120C00047500", "bid": 39.5, "bid_size": 26.0, "ask": 43.85, "ask_size": 28.0, "iv": 1.0517, "open_interest": 64.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0033, "vega": 0.0768, "theta": -0.0312, "rho": 0.1116, "theo": 41.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-07-29T13:42:25", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "CRWV261120P00047500", "bid": 2.47, "bid_size": 145.0, "ask": 3.0, "ask_size": 262.0, "iv": 1.059, "open_interest": 376.0, "volume": 8.0, "delta": -0.0912, "gamma": 0.0033, "vega": 0.0771, "theta": -0.0368, "rho": -0.0294, "theo": 2.6964, "change": -0.7, "open": 3.54, "high": 3.55, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T10:49:00", "percent_change": -16.6667, "prev_day_close": 4.19999992847443}, {"option": "CRWV261120C00050000", "bid": 37.8, "bid_size": 88.0, "ask": 41.95, "ask_size": 147.0, "iv": 1.0616, "open_interest": 27.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0037, "vega": 0.0856, "theta": -0.0355, "rho": 0.1138, "theo": 39.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.02, "last_trade_time": "2026-07-30T10:32:17", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "CRWV261120P00050000", "bid": 2.97, "bid_size": 142.0, "ask": 3.55, "ask_size": 246.0, "iv": 1.0513, "open_interest": 2790.0, "volume": 55.0, "delta": -0.1059, "gamma": 0.0037, "vega": 0.0859, "theta": -0.0408, "rho": -0.0342, "theo": 3.2267, "change": -1.73, "open": 4.8, "high": 4.8, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-03T14:43:03", "percent_change": -33.9216, "prev_day_close": 5.09999990463257}, {"option": "CRWV261120C00055000", "bid": 34.45, "bid_size": 588.0, "ask": 38.15, "ask_size": 541.0, "iv": 1.0589, "open_interest": 128.0, "volume": 53.0, "delta": 0.8641, "gamma": 0.0045, "vega": 0.1033, "theta": -0.044, "rho": 0.1166, "theo": 36.0611, "change": 8.525, "open": 31.5, "high": 33.15, "low": 31.5, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-08-03T13:01:31", "percent_change": 34.6193, "prev_day_close": 24.625}, {"option": "CRWV261120P00055000", "bid": 4.2, "bid_size": 175.0, "ask": 4.65, "ask_size": 17.0, "iv": 1.0311, "open_interest": 1171.0, "volume": 9.0, "delta": -0.1383, "gamma": 0.0046, "vega": 0.1036, "theta": -0.0488, "rho": -0.0449, "theo": 4.4733, "change": -1.555, "open": 6.05, "high": 6.05, "low": 5.27, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-08-03T11:20:51", "percent_change": -22.7839, "prev_day_close": 6.82500004768372}, {"option": "CRWV261120C00060000", "bid": 31.45, "bid_size": 404.0, "ask": 34.6, "ask_size": 600.0, "iv": 1.0593, "open_interest": 99.0, "volume": 45.0, "delta": 0.8286, "gamma": 0.0053, "vega": 0.1202, "theta": -0.0521, "rho": 0.1177, "theo": 32.6235, "change": 9.725, "open": 28.25, "high": 31.5, "low": 28.25, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T14:52:00", "percent_change": 44.6613, "prev_day_close": 21.7749996185303}, {"option": "CRWV261120P00060000", "bid": 5.6, "bid_size": 140.0, "ask": 6.2, "ask_size": 64.0, "iv": 1.02, "open_interest": 1334.0, "volume": 33.0, "delta": -0.1739, "gamma": 0.0054, "vega": 0.1207, "theta": -0.0562, "rho": -0.0565, "theo": 5.9729, "change": -2.925, "open": 7.65, "high": 7.65, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:38:43", "percent_change": -32.7731, "prev_day_close": 8.9249997138977}, {"option": "CRWV261120C00065000", "bid": 28.6, "bid_size": 229.0, "ask": 29.75, "ask_size": 46.0, "iv": 0.9978, "open_interest": 273.0, "volume": 9.0, "delta": 0.7905, "gamma": 0.006, "vega": 0.1358, "theta": -0.0594, "rho": 0.1174, "theo": 29.4454, "change": 8.275, "open": 26.2, "high": 27.55, "low": 26.2, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-08-03T13:47:34", "percent_change": 42.9313, "prev_day_close": 19.2749996185303}, {"option": "CRWV261120P00065000", "bid": 7.3, "bid_size": 212.0, "ask": 8.25, "ask_size": 210.0, "iv": 1.0205, "open_interest": 856.0, "volume": 17.0, "delta": -0.2124, "gamma": 0.0061, "vega": 0.1363, "theta": -0.063, "rho": -0.0695, "theo": 7.7377, "change": -3.54, "open": 10.47, "high": 10.47, "low": 7.8, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-08-03T15:32:32", "percent_change": -31.1894, "prev_day_close": 11.3500003814697}, {"option": "CRWV261120C00070000", "bid": 25.3, "bid_size": 510.0, "ask": 27.45, "ask_size": 196.0, "iv": 1.0007, "open_interest": 249.0, "volume": 40.0, "delta": 0.7505, "gamma": 0.0067, "vega": 0.1496, "theta": -0.0659, "rho": 0.1158, "theo": 26.5256, "change": 9.6, "open": 19.57, "high": 26.6, "low": 19.57, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-03T15:23:31", "percent_change": 56.4706, "prev_day_close": 17.0}, {"option": "CRWV261120P00070000", "bid": 9.55, "bid_size": 192.0, "ask": 10.3, "ask_size": 341.0, "iv": 1.0216, "open_interest": 4344.0, "volume": 21.0, "delta": -0.2529, "gamma": 0.0068, "vega": 0.15, "theta": -0.0689, "rho": -0.0828, "theo": 9.7636, "change": -4.14, "open": 12.02, "high": 12.02, "low": 9.75, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -29.5714, "prev_day_close": 14.0}, {"option": "CRWV261120C00072500", "bid": 24.0, "bid_size": 437.0, "ask": 26.25, "ask_size": 353.0, "iv": 1.0054, "open_interest": 70.0, "volume": 130.0, "delta": 0.73, "gamma": 0.007, "vega": 0.1558, "theta": -0.0687, "rho": 0.1145, "theo": 25.1607, "change": 7.65, "open": 15.0, "high": 23.6, "low": 14.72, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T13:50:08", "percent_change": 47.9624, "prev_day_close": 15.9499998092651}, {"option": "CRWV261120P00072500", "bid": 10.5, "bid_size": 248.0, "ask": 11.3, "ask_size": 219.0, "iv": 1.009, "open_interest": 858.0, "volume": 35.0, "delta": -0.2737, "gamma": 0.0071, "vega": 0.1562, "theta": -0.0715, "rho": -0.0897, "theo": 10.8792, "change": -4.025, "open": 14.93, "high": 14.93, "low": 11.43, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T14:15:47", "percent_change": -26.0097, "prev_day_close": 15.4749999046326}, {"option": "CRWV261120C00075000", "bid": 23.05, "bid_size": 417.0, "ask": 24.65, "ask_size": 381.0, "iv": 1.0044, "open_interest": 2657.0, "volume": 53.0, "delta": 0.7093, "gamma": 0.0073, "vega": 0.1614, "theta": -0.0713, "rho": 0.1131, "theo": 23.858, "change": 9.075, "open": 15.6, "high": 24.0, "low": 15.6, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 60.804, "prev_day_close": 14.9250001907349}, {"option": "CRWV261120P00075000", "bid": 11.65, "bid_size": 284.0, "ask": 12.4, "ask_size": 55.0, "iv": 1.0037, "open_interest": 3196.0, "volume": 65.0, "delta": -0.2945, "gamma": 0.0074, "vega": 0.1618, "theta": -0.0738, "rho": -0.0966, "theo": 12.0449, "change": -4.865, "open": 14.78, "high": 14.85, "low": 12.11, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-08-03T15:49:02", "percent_change": -28.6598, "prev_day_close": 16.9750003814697}, {"option": "CRWV261120C00077500", "bid": 21.5, "bid_size": 444.0, "ask": 23.7, "ask_size": 394.0, "iv": 1.0014, "open_interest": 133.0, "volume": 19.0, "delta": 0.6886, "gamma": 0.0075, "vega": 0.1664, "theta": -0.0736, "rho": 0.1114, "theo": 22.6153, "change": 7.25, "open": 15.9, "high": 21.3, "low": 15.9, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T14:48:20", "percent_change": 51.6014, "prev_day_close": 14.0499997138977}, {"option": "CRWV261120P00077500", "bid": 12.9, "bid_size": 142.0, "ask": 13.9, "ask_size": 171.0, "iv": 1.0097, "open_interest": 309.0, "volume": 21.0, "delta": -0.3155, "gamma": 0.0076, "vega": 0.1667, "theta": -0.0759, "rho": -0.1036, "theo": 13.2771, "change": -4.125, "open": 19.16, "high": 19.16, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T12:12:38", "percent_change": -22.2672, "prev_day_close": 18.5249996185303}, {"option": "CRWV261120C00080000", "bid": 20.85, "bid_size": 264.0, "ask": 22.4, "ask_size": 394.0, "iv": 1.0113, "open_interest": 502.0, "volume": 219.0, "delta": 0.6678, "gamma": 0.0077, "vega": 0.1709, "theta": -0.0757, "rho": 0.1095, "theo": 21.4318, "change": 8.185, "open": 12.25, "high": 21.5, "low": 12.25, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-08-03T15:41:47", "percent_change": 62.1252, "prev_day_close": 13.1750001907349}, {"option": "CRWV261120P00080000", "bid": 14.2, "bid_size": 219.0, "ask": 15.15, "ask_size": 264.0, "iv": 1.0061, "open_interest": 2129.0, "volume": 288.0, "delta": -0.3366, "gamma": 0.0078, "vega": 0.1712, "theta": -0.0777, "rho": -0.1103, "theo": 14.5699, "change": -5.36, "open": 20.91, "high": 20.93, "low": 14.79, "tick": "no_change", "last_trade_price": 14.79, "last_trade_time": "2026-08-03T15:08:27", "percent_change": -26.6005, "prev_day_close": 20.1499996185303}, {"option": "CRWV261120C00082500", "bid": 20.0, "bid_size": 112.0, "ask": 21.25, "ask_size": 447.0, "iv": 1.0161, "open_interest": 176.0, "volume": 12.0, "delta": 0.6471, "gamma": 0.0079, "vega": 0.1748, "theta": -0.0774, "rho": 0.1075, "theo": 20.306, "change": 6.825, "open": 16.99, "high": 19.4, "low": 16.99, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-08-03T14:16:32", "percent_change": 55.1515, "prev_day_close": 12.375}, {"option": "CRWV261120P00082500", "bid": 15.65, "bid_size": 97.0, "ask": 16.45, "ask_size": 161.0, "iv": 1.0052, "open_interest": 359.0, "volume": 79.0, "delta": -0.3576, "gamma": 0.008, "vega": 0.175, "theta": -0.0792, "rho": -0.1174, "theo": 15.9214, "change": -5.72, "open": 22.63, "high": 22.63, "low": 16.08, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-08-03T15:38:03", "percent_change": -26.2385, "prev_day_close": 21.8000001907349}, {"option": "CRWV261120C00085000", "bid": 18.4, "bid_size": 469.0, "ask": 20.2, "ask_size": 428.0, "iv": 0.9995, "open_interest": 3646.0, "volume": 77.0, "delta": 0.6264, "gamma": 0.0081, "vega": 0.1781, "theta": -0.079, "rho": 0.1054, "theo": 19.2353, "change": 7.625, "open": 11.11, "high": 19.5, "low": 11.11, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 66.1605, "prev_day_close": 11.5250000953674}, {"option": "CRWV261120P00085000", "bid": 17.1, "bid_size": 58.0, "ask": 18.05, "ask_size": 195.0, "iv": 1.0097, "open_interest": 1348.0, "volume": 33.0, "delta": -0.3785, "gamma": 0.0082, "vega": 0.1783, "theta": -0.0805, "rho": -0.1242, "theo": 17.328, "change": -6.125, "open": 23.74, "high": 23.74, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:48:33", "percent_change": -26.0361, "prev_day_close": 23.5250005722046}, {"option": "CRWV261120C00087500", "bid": 17.5, "bid_size": 349.0, "ask": 19.2, "ask_size": 685.0, "iv": 1.0014, "open_interest": 1693.0, "volume": 9.0, "delta": 0.606, "gamma": 0.0082, "vega": 0.1809, "theta": -0.0802, "rho": 0.103, "theo": 18.2182, "change": 6.005, "open": 15.0, "high": 16.88, "low": 15.0, "tick": "up", "last_trade_price": 16.88, "last_trade_time": "2026-08-03T12:04:03", "percent_change": 55.2184, "prev_day_close": 10.875}, {"option": "CRWV261120P00087500", "bid": 18.6, "bid_size": 7.0, "ask": 19.45, "ask_size": 153.0, "iv": 1.0085, "open_interest": 801.0, "volume": 1.0, "delta": -0.3993, "gamma": 0.0084, "vega": 0.181, "theta": -0.0815, "rho": -0.1308, "theo": 18.7892, "change": -5.805, "open": 19.42, "high": 19.42, "low": 19.42, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-08-03T14:53:03", "percent_change": -23.0129, "prev_day_close": 25.2250003814697}, {"option": "CRWV261120C00090000", "bid": 16.75, "bid_size": 226.0, "ask": 18.1, "ask_size": 459.0, "iv": 1.0019, "open_interest": 352.0, "volume": 31.0, "delta": 0.5858, "gamma": 0.0084, "vega": 0.1831, "theta": -0.0813, "rho": 0.1006, "theo": 17.2535, "change": 7.0, "open": 14.57, "high": 17.25, "low": 14.2, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T15:21:47", "percent_change": 68.2927, "prev_day_close": 10.25}, {"option": "CRWV261120P00090000", "bid": 19.85, "bid_size": 152.0, "ask": 21.0, "ask_size": 170.0, "iv": 0.999, "open_interest": 3176.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0085, "vega": 0.1831, "theta": -0.0823, "rho": -0.1372, "theo": 20.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-31T15:08:39", "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "CRWV261120C00095000", "bid": 15.05, "bid_size": 4.0, "ask": 16.3, "ask_size": 416.0, "iv": 1.0074, "open_interest": 2430.0, "volume": 79.0, "delta": 0.5463, "gamma": 0.0085, "vega": 0.1861, "theta": -0.0826, "rho": 0.0957, "theo": 15.4703, "change": 6.425, "open": 13.0, "high": 15.45, "low": 12.5, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-08-03T15:43:29", "percent_change": 71.1911, "prev_day_close": 9.02500009536743}, {"option": "CRWV261120P00095000", "bid": 22.85, "bid_size": 156.0, "ask": 24.25, "ask_size": 90.0, "iv": 0.9934, "open_interest": 710.0, "volume": 1.0, "delta": -0.46, "gamma": 0.0087, "vega": 0.1859, "theta": -0.0832, "rho": -0.1506, "theo": 23.4819, "change": -4.935, "open": 25.94, "high": 25.94, "low": 25.94, "tick": "down", "last_trade_price": 25.94, "last_trade_time": "2026-08-03T11:01:46", "percent_change": -15.9838, "prev_day_close": 30.875}, {"option": "CRWV261120C00097500", "bid": 14.1, "bid_size": 210.0, "ask": 15.35, "ask_size": 320.0, "iv": 0.9926, "open_interest": 413.0, "volume": 76.0, "delta": 0.5271, "gamma": 0.0086, "vega": 0.1869, "theta": -0.083, "rho": 0.0931, "theo": 14.6486, "change": 6.045, "open": 9.17, "high": 14.52, "low": 9.17, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-08-03T15:25:34", "percent_change": 71.3274, "prev_day_close": 8.47499990463257}, {"option": "CRWV261120P00097500", "bid": 24.6, "bid_size": 153.0, "ask": 25.85, "ask_size": 161.0, "iv": 0.9929, "open_interest": 1156.0, "volume": 4.0, "delta": -0.4796, "gamma": 0.0087, "vega": 0.1865, "theta": -0.0833, "rho": -0.1553, "theo": 25.1426, "change": -5.625, "open": 27.62, "high": 27.62, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-03T11:40:31", "percent_change": -17.1363, "prev_day_close": 32.8250007629394}, {"option": "CRWV261120C00100000", "bid": 13.65, "bid_size": 3.0, "ask": 14.45, "ask_size": 290.0, "iv": 0.9984, "open_interest": 2116.0, "volume": 92.0, "delta": 0.5083, "gamma": 0.0086, "vega": 0.1873, "theta": -0.0831, "rho": 0.0905, "theo": 13.8709, "change": 5.845, "open": 10.0, "high": 13.87, "low": 10.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-08-03T15:49:54", "percent_change": 72.8349, "prev_day_close": 8.02500009536743}, {"option": "CRWV261120P00100000", "bid": 26.3, "bid_size": 152.0, "ask": 27.45, "ask_size": 53.0, "iv": 0.9889, "open_interest": 1459.0, "volume": 11.0, "delta": -0.4988, "gamma": 0.0088, "vega": 0.1868, "theta": -0.0832, "rho": -0.1621, "theo": 26.8482, "change": -7.7, "open": 27.6, "high": 28.14, "low": 27.1, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-03T15:15:31", "percent_change": -22.1264, "prev_day_close": 34.7999992370606}, {"option": "CRWV261120C00105000", "bid": 11.9, "bid_size": 221.0, "ask": 13.1, "ask_size": 306.0, "iv": 0.989, "open_interest": 979.0, "volume": 283.0, "delta": 0.472, "gamma": 0.0086, "vega": 0.1868, "theta": -0.0829, "rho": 0.0854, "theo": 12.4379, "change": 5.375, "open": 8.0, "high": 12.45, "low": 8.0, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-08-03T15:42:21", "percent_change": 75.9717, "prev_day_close": 7.07500004768372}, {"option": "CRWV261120P00105000", "bid": 29.7, "bid_size": 87.0, "ask": 31.2, "ask_size": 55.0, "iv": 0.9893, "open_interest": 395.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0088, "vega": 0.1859, "theta": -0.0825, "rho": -0.1739, "theo": 30.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.75, "last_trade_time": "2026-07-29T13:40:53", "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "CRWV261120C00110000", "bid": 10.95, "bid_size": 25.0, "ask": 11.65, "ask_size": 188.0, "iv": 0.992, "open_interest": 1629.0, "volume": 270.0, "delta": 0.4376, "gamma": 0.0085, "vega": 0.1848, "theta": -0.0821, "rho": 0.0802, "theo": 11.1574, "change": 4.3, "open": 9.05, "high": 10.6, "low": 8.98, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T14:52:00", "percent_change": 68.8, "prev_day_close": 6.25}, {"option": "CRWV261120P00110000", "bid": 33.45, "bid_size": 7.0, "ask": 34.8, "ask_size": 52.0, "iv": 0.987, "open_interest": 618.0, "volume": 203.0, "delta": -0.5713, "gamma": 0.0087, "vega": 0.1835, "theta": -0.0812, "rho": -0.183, "theo": 34.075, "change": -7.805, "open": 38.59, "high": 38.59, "low": 35.18, "tick": "up", "last_trade_price": 35.27, "last_trade_time": "2026-08-03T14:14:02", "percent_change": -18.1196, "prev_day_close": 43.0749988555908}, {"option": "CRWV261120C00115000", "bid": 9.85, "bid_size": 62.0, "ask": 10.6, "ask_size": 299.0, "iv": 0.9949, "open_interest": 630.0, "volume": 288.0, "delta": 0.4051, "gamma": 0.0084, "vega": 0.1818, "theta": -0.0807, "rho": 0.0752, "theo": 10.0132, "change": 4.4, "open": 8.25, "high": 9.95, "low": 8.15, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:21:45", "percent_change": 79.2793, "prev_day_close": 5.54999995231628}, {"option": "CRWV261120P00115000", "bid": 36.95, "bid_size": 109.0, "ask": 38.7, "ask_size": 95.0, "iv": 0.9788, "open_interest": 181.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.0086, "vega": 0.1801, "theta": -0.0794, "rho": -0.1928, "theo": 37.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.42, "last_trade_time": "2026-07-29T15:48:24", "percent_change": 0.0, "prev_day_close": 47.3499984741211}, {"option": "CRWV261120C00120000", "bid": 8.8, "bid_size": 132.0, "ask": 9.6, "ask_size": 382.0, "iv": 0.9943, "open_interest": 1814.0, "volume": 463.0, "delta": 0.3747, "gamma": 0.0082, "vega": 0.1777, "theta": -0.0789, "rho": 0.0702, "theo": 8.9927, "change": 4.045, "open": 7.28, "high": 9.0, "low": 7.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-08-03T15:26:40", "percent_change": 82.9744, "prev_day_close": 4.875}, {"option": "CRWV261120P00120000", "bid": 40.8, "bid_size": 275.0, "ask": 42.9, "ask_size": 212.0, "iv": 0.9817, "open_interest": 629.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0085, "vega": 0.175, "theta": -0.0771, "rho": -0.1995, "theo": 41.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.02, "last_trade_time": "2026-07-30T12:48:29", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "CRWV261120C00125000", "bid": 7.55, "bid_size": 254.0, "ask": 8.65, "ask_size": 294.0, "iv": 0.9832, "open_interest": 898.0, "volume": 30.0, "delta": 0.3462, "gamma": 0.008, "vega": 0.1729, "theta": -0.0768, "rho": 0.0656, "theo": 8.0823, "change": 3.05, "open": 5.5, "high": 7.45, "low": 5.5, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T14:06:09", "percent_change": 69.3182, "prev_day_close": 4.39999985694885}, {"option": "CRWV261120P00125000", "bid": 44.95, "bid_size": 326.0, "ask": 46.95, "ask_size": 217.0, "iv": 0.983, "open_interest": 2304.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0083, "vega": 0.1698, "theta": -0.0745, "rho": -0.2066, "theo": 45.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-07-31T12:47:09", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "CRWV261120C00130000", "bid": 7.1, "bid_size": 165.0, "ask": 7.75, "ask_size": 415.0, "iv": 0.9912, "open_interest": 627.0, "volume": 17.0, "delta": 0.3198, "gamma": 0.0077, "vega": 0.1674, "theta": -0.0744, "rho": 0.061, "theo": 7.2705, "change": 3.42, "open": 6.0, "high": 7.32, "low": 6.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-08-03T15:56:44", "percent_change": 87.6923, "prev_day_close": 3.90000009536743}, {"option": "CRWV261120P00130000", "bid": 48.9, "bid_size": 322.0, "ask": 51.25, "ask_size": 203.0, "iv": 0.9798, "open_interest": 70.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.008, "vega": 0.1632, "theta": -0.0717, "rho": -0.2108, "theo": 50.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.89, "last_trade_time": "2026-07-27T11:55:32", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "CRWV261120C00135000", "bid": 6.35, "bid_size": 113.0, "ask": 6.95, "ask_size": 250.0, "iv": 0.9884, "open_interest": 1556.0, "volume": 268.0, "delta": 0.2952, "gamma": 0.0074, "vega": 0.1616, "theta": -0.0718, "rho": 0.0568, "theo": 6.5472, "change": 2.95, "open": 5.0, "high": 6.45, "low": 5.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T15:11:17", "percent_change": 84.2857, "prev_day_close": 3.5}, {"option": "CRWV261120P00135000", "bid": 53.1, "bid_size": 151.0, "ask": 55.65, "ask_size": 132.0, "iv": 0.9819, "open_interest": 29.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0078, "vega": 0.1568, "theta": -0.0686, "rho": -0.2146, "theo": 54.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-07-20T15:21:24", "percent_change": 0.0, "prev_day_close": 65.3999977111816}, {"option": "CRWV261120C00140000", "bid": 5.75, "bid_size": 1.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.9838, "open_interest": 563.0, "volume": 16.0, "delta": 0.2724, "gamma": 0.0072, "vega": 0.1555, "theta": -0.069, "rho": 0.0528, "theo": 5.9015, "change": 2.255, "open": 5.0, "high": 5.4, "low": 4.55, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T14:10:36", "percent_change": 71.7011, "prev_day_close": 3.14499998092651}, {"option": "CRWV261120P00140000", "bid": 57.4, "bid_size": 151.0, "ask": 59.9, "ask_size": 125.0, "iv": 0.9774, "open_interest": 35.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0076, "vega": 0.1501, "theta": -0.0655, "rho": -0.22, "theo": 58.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.38, "last_trade_time": "2026-07-24T15:46:21", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "CRWV261120C00145000", "bid": 5.1, "bid_size": 190.0, "ask": 5.75, "ask_size": 361.0, "iv": 0.9894, "open_interest": 534.0, "volume": 200.0, "delta": 0.2514, "gamma": 0.0069, "vega": 0.1491, "theta": -0.0663, "rho": 0.049, "theo": 5.326, "change": 2.595, "open": 4.4, "high": 5.4, "low": 4.4, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:13:44", "percent_change": 94.1924, "prev_day_close": 2.75499999523163}, {"option": "CRWV261120P00145000", "bid": 61.8, "bid_size": 137.0, "ask": 64.4, "ask_size": 142.0, "iv": 0.9795, "open_interest": 12.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0073, "vega": 0.1422, "theta": -0.0623, "rho": -0.2197, "theo": 63.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.28, "last_trade_time": "2026-07-28T10:08:26", "percent_change": 0.0, "prev_day_close": 74.7249984741211}, {"option": "CRWV261120C00150000", "bid": 4.6, "bid_size": 32.0, "ask": 5.15, "ask_size": 294.0, "iv": 0.9895, "open_interest": 1096.0, "volume": 52.0, "delta": 0.2321, "gamma": 0.0066, "vega": 0.1428, "theta": -0.0634, "rho": 0.0455, "theo": 4.8123, "change": 2.33, "open": 3.3, "high": 4.75, "low": 3.3, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:52:13", "percent_change": 96.281, "prev_day_close": 2.42000007629395}, {"option": "CRWV261120P00150000", "bid": 67.45, "bid_size": 21.0, "ask": 68.95, "ask_size": 135.0, "iv": 1.0246, "open_interest": 38.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.007, "vega": 0.1346, "theta": -0.059, "rho": -0.2192, "theo": 67.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.05, "last_trade_time": "2026-07-29T09:51:13", "percent_change": 0.0, "prev_day_close": 79.4249992370606}, {"option": "CRWV261120C00155000", "bid": 4.05, "bid_size": 280.0, "ask": 4.85, "ask_size": 602.0, "iv": 0.9912, "open_interest": 3369.0, "volume": 3.0, "delta": 0.2142, "gamma": 0.0063, "vega": 0.1364, "theta": -0.0606, "rho": 0.0422, "theo": 4.3531, "change": 1.725, "open": 3.75, "high": 3.9, "low": 3.75, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T13:19:48", "percent_change": 79.3103, "prev_day_close": 2.17500001192093}, {"option": "CRWV261120P00155000", "bid": 70.95, "bid_size": 184.0, "ask": 73.75, "ask_size": 182.0, "iv": 0.9977, "open_interest": 61.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0067, "vega": 0.1278, "theta": -0.0558, "rho": -0.2198, "theo": 72.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.95, "last_trade_time": "2026-07-28T12:24:58", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "CRWV261120C00160000", "bid": 3.6, "bid_size": 409.0, "ask": 4.4, "ask_size": 392.0, "iv": 0.9893, "open_interest": 1209.0, "volume": 21.0, "delta": 0.1978, "gamma": 0.006, "vega": 0.13, "theta": -0.0578, "rho": 0.0392, "theo": 3.9431, "change": 1.6, "open": 3.05, "high": 3.86, "low": 3.05, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:39:41", "percent_change": 78.0488, "prev_day_close": 2.05000001192093}, {"option": "CRWV261120P00160000", "bid": 74.65, "bid_size": 80.0, "ask": 78.5, "ask_size": 90.0, "iv": 0.968, "open_interest": 3.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0065, "vega": 0.1195, "theta": -0.0526, "rho": -0.2176, "theo": 76.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.8, "last_trade_time": "2026-06-03T13:33:40", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "CRWV261120C00165000", "bid": 3.3, "bid_size": 227.0, "ask": 3.95, "ask_size": 170.0, "iv": 0.9898, "open_interest": 105.0, "volume": 10.0, "delta": 0.1827, "gamma": 0.0057, "vega": 0.1238, "theta": -0.0551, "rho": 0.0364, "theo": 3.5763, "change": 1.735, "open": 3.54, "high": 3.54, "low": 3.54, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-08-03T15:47:47", "percent_change": 96.1219, "prev_day_close": 1.80500000715256}, {"option": "CRWV261120P00165000", "bid": 79.95, "bid_size": 70.0, "ask": 83.2, "ask_size": 92.0, "iv": 0.9999, "open_interest": 28.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0062, "vega": 0.1119, "theta": -0.0494, "rho": -0.213, "theo": 81.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-06-24T13:20:10", "percent_change": 0.0, "prev_day_close": 93.875}, {"option": "CRWV261120C00170000", "bid": 3.1, "bid_size": 12.0, "ask": 3.55, "ask_size": 348.0, "iv": 0.9934, "open_interest": 404.0, "volume": 1.0, "delta": 0.1688, "gamma": 0.0054, "vega": 0.1178, "theta": -0.0524, "rho": 0.0338, "theo": 3.2475, "change": 1.31, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T12:22:29", "percent_change": 77.5148, "prev_day_close": 1.68999999761581}, {"option": "CRWV261120P00170000", "bid": 85.45, "bid_size": 45.0, "ask": 87.0, "ask_size": 51.0, "iv": 0.9987, "open_interest": 12.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.006, "vega": 0.1056, "theta": -0.0464, "rho": -0.2136, "theo": 86.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.65, "last_trade_time": "2026-06-05T13:46:08", "percent_change": 0.0, "prev_day_close": 98.7249984741211}, {"option": "CRWV261120C00175000", "bid": 2.68, "bid_size": 256.0, "ask": 3.3, "ask_size": 520.0, "iv": 0.9918, "open_interest": 2005.0, "volume": 19.0, "delta": 0.1559, "gamma": 0.0051, "vega": 0.1117, "theta": -0.0497, "rho": 0.0312, "theo": 2.9479, "change": 1.49, "open": 2.57, "high": 3.0, "low": 2.57, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:13:46", "percent_change": 98.6755, "prev_day_close": 1.50999999046326}, {"option": "CRWV261120P00175000", "bid": 89.15, "bid_size": 89.0, "ask": 92.75, "ask_size": 100.0, "iv": 1.0012, "open_interest": 1.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0057, "vega": 0.0975, "theta": -0.0434, "rho": -0.2072, "theo": 90.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-06-03T13:33:39", "percent_change": 0.0, "prev_day_close": 103.575000762939}, {"option": "CRWV261120C00180000", "bid": 2.5, "bid_size": 129.0, "ask": 2.98, "ask_size": 312.0, "iv": 0.9944, "open_interest": 934.0, "volume": 2.0, "delta": 0.1443, "gamma": 0.0049, "vega": 0.106, "theta": -0.0472, "rho": 0.029, "theo": 2.6842, "change": 1.1, "open": 2.33, "high": 2.42, "low": 2.33, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-08-03T09:56:55", "percent_change": 83.3333, "prev_day_close": 1.31999999284744}, {"option": "CRWV261120P00180000", "bid": 95.05, "bid_size": 26.0, "ask": 96.45, "ask_size": 94.0, "iv": 1.0214, "open_interest": 13.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0054, "vega": 0.0904, "theta": -0.0405, "rho": -0.2004, "theo": 95.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.3, "last_trade_time": "2026-06-03T13:33:40", "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "CRWV261120C00185000", "bid": 2.22, "bid_size": 218.0, "ask": 2.66, "ask_size": 41.0, "iv": 0.9897, "open_interest": 347.0, "volume": 77.0, "delta": 0.1335, "gamma": 0.0046, "vega": 0.1006, "theta": -0.0448, "rho": 0.027, "theo": 2.4471, "change": 1.17, "open": 1.64, "high": 2.4, "low": 1.64, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:11:26", "percent_change": 95.122, "prev_day_close": 1.22999995946884}, {"option": "CRWV261120P00185000", "bid": 98.85, "bid_size": 115.0, "ask": 101.6, "ask_size": 103.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0052, "vega": 0.0833, "theta": -0.0375, "rho": -0.1926, "theo": 100.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "CRWV261120C00190000", "bid": 1.99, "bid_size": 325.0, "ask": 2.52, "ask_size": 410.0, "iv": 0.9935, "open_interest": 675.0, "volume": 2.0, "delta": 0.1238, "gamma": 0.0044, "vega": 0.0955, "theta": -0.0426, "rho": 0.0251, "theo": 2.2378, "change": 0.86, "open": 1.97, "high": 2.04, "low": 1.97, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T09:56:55", "percent_change": 72.8814, "prev_day_close": 1.18000000715256}, {"option": "CRWV261120P00190000", "bid": 103.65, "bid_size": 5.0, "ask": 107.25, "ask_size": 5.0, "iv": 1.0267, "open_interest": 10.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.005, "vega": 0.0763, "theta": -0.0348, "rho": -0.1848, "theo": 105.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.4, "last_trade_time": "2026-06-16T12:34:37", "percent_change": 0.0, "prev_day_close": 118.300003051758}, {"option": "CRWV261120C00195000", "bid": 1.77, "bid_size": 362.0, "ask": 2.34, "ask_size": 301.0, "iv": 0.9945, "open_interest": 399.0, "volume": 2.0, "delta": 0.1146, "gamma": 0.0041, "vega": 0.0903, "theta": -0.0403, "rho": 0.0232, "theo": 2.042, "change": 0.84, "open": 1.8, "high": 1.87, "low": 1.8, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T09:56:56", "percent_change": 81.5534, "prev_day_close": 1.03000003099442}, {"option": "CRWV261120P00195000", "bid": 108.2, "bid_size": 5.0, "ask": 112.1, "ask_size": 5.0, "iv": 1.0134, "open_interest": 10.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0048, "vega": 0.0697, "theta": -0.032, "rho": -0.1741, "theo": 110.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.05, "last_trade_time": "2026-07-08T15:43:19", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "CRWV261120C00200000", "bid": 1.59, "bid_size": 457.0, "ask": 2.11, "ask_size": 195.0, "iv": 0.9922, "open_interest": 1463.0, "volume": 35.0, "delta": 0.1064, "gamma": 0.0039, "vega": 0.0856, "theta": -0.0382, "rho": 0.0216, "theo": 1.8691, "change": 0.74, "open": 1.55, "high": 1.72, "low": 1.43, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:06:18", "percent_change": 75.5102, "prev_day_close": 0.980000019073486}, {"option": "CRWV261120P00200000", "bid": 113.2, "bid_size": 5.0, "ask": 116.95, "ask_size": 5.0, "iv": 1.0268, "open_interest": 0.0, "volume": 100.0, "delta": -0.9243, "gamma": 0.0046, "vega": 0.0638, "theta": -0.0292, "rho": -0.1646, "theo": 114.8609, "change": -12.475, "open": 118.2, "high": 118.2, "low": 115.55, "tick": "no_change", "last_trade_price": 115.55, "last_trade_time": "2026-08-03T15:09:32", "percent_change": -9.74419, "prev_day_close": 128.024997711182}, {"option": "CRWV261218C00035000", "bid": 50.6, "bid_size": 53.0, "ask": 53.7, "ask_size": 6.0, "iv": 0.9526, "open_interest": 56.0, "volume": 37.0, "delta": 0.9582, "gamma": 0.0016, "vega": 0.0476, "theta": -0.0125, "rho": 0.1132, "theo": 52.621, "change": 10.075, "open": 42.5, "high": 49.7, "low": 42.5, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-08-03T13:04:07", "percent_change": 25.4259, "prev_day_close": 39.625}, {"option": "CRWV261218P00035000", "bid": 1.12, "bid_size": 76.0, "ask": 1.5, "ask_size": 234.0, "iv": 1.0769, "open_interest": 1381.0, "volume": 99.0, "delta": -0.0426, "gamma": 0.0016, "vega": 0.0478, "theta": -0.0182, "rho": -0.0174, "theo": 1.2476, "change": -0.76, "open": 1.75, "high": 1.75, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:08:52", "percent_change": -37.8109, "prev_day_close": 2.00999999046326}, {"option": "CRWV261218C00037500", "bid": 48.65, "bid_size": 34.0, "ask": 52.5, "ask_size": 18.0, "iv": 1.0699, "open_interest": 33.0, "volume": 2.0, "delta": 0.9486, "gamma": 0.0019, "vega": 0.056, "theta": -0.0158, "rho": 0.1183, "theo": 50.491, "change": 9.195, "open": 46.46, "high": 47.02, "low": 46.46, "tick": "up", "last_trade_price": 47.02, "last_trade_time": "2026-08-03T11:25:24", "percent_change": 24.3093, "prev_day_close": 37.8250007629394}, {"option": "CRWV261218P00037500", "bid": 1.44, "bid_size": 107.0, "ask": 1.83, "ask_size": 465.0, "iv": 1.0653, "open_interest": 1138.0, "volume": 3.0, "delta": -0.0522, "gamma": 0.0019, "vega": 0.0562, "theta": -0.0213, "rho": -0.0214, "theo": 1.5768, "change": -0.725, "open": 2.0, "high": 2.0, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T12:54:46", "percent_change": -29.5316, "prev_day_close": 2.45499992370605}, {"option": "CRWV261218C00040000", "bid": 47.1, "bid_size": 576.0, "ask": 50.55, "ask_size": 405.0, "iv": 1.1085, "open_interest": 187.0, "volume": 20.0, "delta": 0.938, "gamma": 0.0022, "vega": 0.0648, "theta": -0.0193, "rho": 0.1227, "theo": 48.4128, "change": 7.975, "open": 43.7, "high": 43.7, "low": 43.7, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-08-03T10:44:08", "percent_change": 22.3233, "prev_day_close": 35.7249984741211}, {"option": "CRWV261218P00040000", "bid": 1.79, "bid_size": 258.0, "ask": 2.02, "ask_size": 67.0, "iv": 1.0386, "open_interest": 542.0, "volume": 61.0, "delta": -0.0629, "gamma": 0.0022, "vega": 0.0651, "theta": -0.0245, "rho": -0.026, "theo": 1.9584, "change": -1.105, "open": 2.45, "high": 2.45, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:13:09", "percent_change": -36.772, "prev_day_close": 3.00499999523163}, {"option": "CRWV261218C00042500", "bid": 44.55, "bid_size": 28.0, "ask": 48.4, "ask_size": 21.0, "iv": 1.0512, "open_interest": 23.0, "volume": 20.0, "delta": 0.9264, "gamma": 0.0026, "vega": 0.0739, "theta": -0.0228, "rho": 0.1267, "theo": 46.3889, "change": 9.475, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-03T13:04:09", "percent_change": 27.8472, "prev_day_close": 34.0249996185303}, {"option": "CRWV261218P00042500", "bid": 2.23, "bid_size": 93.0, "ask": 2.65, "ask_size": 233.0, "iv": 1.0456, "open_interest": 254.0, "volume": 1.0, "delta": -0.0746, "gamma": 0.0026, "vega": 0.0742, "theta": -0.0278, "rho": -0.0308, "theo": 2.3944, "change": -0.675, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T10:53:06", "percent_change": -18.3673, "prev_day_close": 3.67499995231628}, {"option": "CRWV261218C00045000", "bid": 43.55, "bid_size": 5.0, "ask": 45.35, "ask_size": 5.0, "iv": 1.0362, "open_interest": 77.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0029, "vega": 0.0833, "theta": -0.0264, "rho": 0.13, "theo": 44.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-07-28T10:56:18", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "CRWV261218P00045000", "bid": 2.66, "bid_size": 152.0, "ask": 3.1, "ask_size": 148.0, "iv": 1.0318, "open_interest": 1001.0, "volume": 36.0, "delta": -0.0873, "gamma": 0.0029, "vega": 0.0837, "theta": -0.0312, "rho": -0.0363, "theo": 2.8876, "change": -0.89, "open": 3.6, "high": 3.67, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-08-03T10:54:14", "percent_change": -20.4598, "prev_day_close": 4.34999990463257}, {"option": "CRWV261218C00047500", "bid": 40.7, "bid_size": 5.0, "ask": 44.65, "ask_size": 20.0, "iv": 1.0441, "open_interest": 13.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0032, "vega": 0.0927, "theta": -0.03, "rho": 0.1329, "theo": 42.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-07-22T10:04:11", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "CRWV261218P00047500", "bid": 3.25, "bid_size": 116.0, "ask": 3.7, "ask_size": 170.0, "iv": 1.0304, "open_interest": 282.0, "volume": 1.0, "delta": -0.101, "gamma": 0.0033, "vega": 0.093, "theta": -0.0345, "rho": -0.042, "theo": 3.4393, "change": -1.075, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T11:03:21", "percent_change": -21.1823, "prev_day_close": 5.07500004768372}, {"option": "CRWV261218C00050000", "bid": 38.7, "bid_size": 721.0, "ask": 42.75, "ask_size": 423.0, "iv": 1.0271, "open_interest": 184.0, "volume": 69.0, "delta": 0.8858, "gamma": 0.0036, "vega": 0.1021, "theta": -0.0335, "rho": 0.1352, "theo": 40.6628, "change": 10.7, "open": 33.5, "high": 39.55, "low": 33.5, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-08-03T14:54:36", "percent_change": 37.0884, "prev_day_close": 28.8500003814697}, {"option": "CRWV261218P00050000", "bid": 3.75, "bid_size": 179.0, "ask": 4.35, "ask_size": 297.0, "iv": 1.0208, "open_interest": 8210.0, "volume": 35.0, "delta": -0.1155, "gamma": 0.0036, "vega": 0.1026, "theta": -0.0378, "rho": -0.0484, "theo": 4.0511, "change": -1.88, "open": 4.9, "high": 4.92, "low": 4.07, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-03T15:34:20", "percent_change": -31.5966, "prev_day_close": 5.95000004768372}, {"option": "CRWV261218C00055000", "bid": 36.45, "bid_size": 171.0, "ask": 37.8, "ask_size": 218.0, "iv": 1.0092, "open_interest": 171.0, "volume": 6.0, "delta": 0.8547, "gamma": 0.0043, "vega": 0.1205, "theta": -0.0404, "rho": 0.1385, "theo": 37.1464, "change": 8.925, "open": 30.25, "high": 34.8, "low": 30.25, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T13:17:17", "percent_change": 34.4928, "prev_day_close": 25.875}, {"option": "CRWV261218P00055000", "bid": 5.1, "bid_size": 228.0, "ask": 5.85, "ask_size": 520.0, "iv": 1.0123, "open_interest": 5229.0, "volume": 88.0, "delta": -0.1469, "gamma": 0.0043, "vega": 0.121, "theta": -0.0443, "rho": -0.0617, "theo": 5.4591, "change": -2.4, "open": 6.67, "high": 6.67, "low": 5.4, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:40:45", "percent_change": -30.5732, "prev_day_close": 7.85000014305115}, {"option": "CRWV261218C00060000", "bid": 33.05, "bid_size": 261.0, "ask": 35.3, "ask_size": 535.0, "iv": 1.0242, "open_interest": 211.0, "volume": 19.0, "delta": 0.8211, "gamma": 0.005, "vega": 0.138, "theta": -0.0468, "rho": 0.1399, "theo": 33.8759, "change": 10.575, "open": 29.4, "high": 33.7, "low": 29.4, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-08-03T15:44:41", "percent_change": 45.7297, "prev_day_close": 23.125}, {"option": "CRWV261218P00060000", "bid": 6.85, "bid_size": 188.0, "ask": 7.25, "ask_size": 67.0, "iv": 0.9978, "open_interest": 17712.0, "volume": 628.0, "delta": -0.1809, "gamma": 0.005, "vega": 0.1385, "theta": -0.0503, "rho": -0.0762, "theo": 7.1156, "change": -3.0, "open": 10.46, "high": 10.46, "low": 7.05, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:49:45", "percent_change": -29.703, "prev_day_close": 10.0999999046326}, {"option": "CRWV261218C00062500", "bid": 30.95, "bid_size": 506.0, "ask": 33.55, "ask_size": 533.0, "iv": 0.9932, "open_interest": 107.0, "volume": 6.0, "delta": 0.8035, "gamma": 0.0053, "vega": 0.1462, "theta": -0.0498, "rho": 0.14, "theo": 32.3321, "change": 8.655, "open": 31.22, "high": 31.22, "low": 30.53, "tick": "down", "last_trade_price": 30.53, "last_trade_time": "2026-08-03T12:37:18", "percent_change": 39.5657, "prev_day_close": 21.875}, {"option": "CRWV261218P00062500", "bid": 7.8, "bid_size": 66.0, "ask": 8.2, "ask_size": 41.0, "iv": 0.9963, "open_interest": 1800.0, "volume": 13.0, "delta": -0.1987, "gamma": 0.0053, "vega": 0.1468, "theta": -0.053, "rho": -0.0841, "theo": 8.0363, "change": -3.275, "open": 11.7, "high": 11.7, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:31:00", "percent_change": -29.0466, "prev_day_close": 11.2750000953674}, {"option": "CRWV261218C00065000", "bid": 29.9, "bid_size": 331.0, "ask": 32.25, "ask_size": 546.0, "iv": 1.01, "open_interest": 234.0, "volume": 54.0, "delta": 0.7855, "gamma": 0.0056, "vega": 0.1539, "theta": -0.0526, "rho": 0.1397, "theo": 30.8495, "change": 10.425, "open": 27.4, "high": 31.1, "low": 26.8, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-08-03T15:37:53", "percent_change": 50.4232, "prev_day_close": 20.6750001907349}, {"option": "CRWV261218P00065000", "bid": 8.65, "bid_size": 203.0, "ask": 9.25, "ask_size": 143.0, "iv": 0.9908, "open_interest": 1709.0, "volume": 41.0, "delta": -0.2168, "gamma": 0.0056, "vega": 0.1545, "theta": -0.0557, "rho": -0.0918, "theo": 9.0189, "change": -3.615, "open": 12.93, "high": 12.93, "low": 8.96, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-08-03T15:32:32", "percent_change": -28.7475, "prev_day_close": 12.5750002861023}, {"option": "CRWV261218C00067500", "bid": 28.1, "bid_size": 796.0, "ask": 30.8, "ask_size": 577.0, "iv": 0.9936, "open_interest": 663.0, "volume": 5.0, "delta": 0.7672, "gamma": 0.0058, "vega": 0.1612, "theta": -0.0553, "rho": 0.1391, "theo": 29.4264, "change": 6.025, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T10:03:00", "percent_change": 30.9371, "prev_day_close": 19.4750003814697}, {"option": "CRWV261218P00067500", "bid": 9.65, "bid_size": 102.0, "ask": 10.35, "ask_size": 165.0, "iv": 0.9883, "open_interest": 1616.0, "volume": 4.0, "delta": -0.2354, "gamma": 0.0059, "vega": 0.1617, "theta": -0.0581, "rho": -0.0997, "theo": 10.0616, "change": -3.05, "open": 11.38, "high": 11.38, "low": 10.82, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-08-03T13:00:57", "percent_change": -21.9424, "prev_day_close": 13.8999996185303}, {"option": "CRWV261218C00070000", "bid": 26.8, "bid_size": 572.0, "ask": 28.6, "ask_size": 262.0, "iv": 0.9676, "open_interest": 618.0, "volume": 109.0, "delta": 0.7487, "gamma": 0.0061, "vega": 0.168, "theta": -0.0577, "rho": 0.1382, "theo": 28.0618, "change": 9.825, "open": 17.22, "high": 28.3, "low": 17.22, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-03T15:55:27", "percent_change": 53.18, "prev_day_close": 18.4750003814697}, {"option": "CRWV261218P00070000", "bid": 10.8, "bid_size": 343.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.9824, "open_interest": 7692.0, "volume": 51.0, "delta": -0.2542, "gamma": 0.0062, "vega": 0.1686, "theta": -0.0604, "rho": -0.1081, "theo": 11.1636, "change": -4.075, "open": 14.85, "high": 14.85, "low": 11.18, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T15:55:58", "percent_change": -26.6776, "prev_day_close": 15.2750000953674}, {"option": "CRWV261218C00072500", "bid": 25.5, "bid_size": 531.0, "ask": 27.95, "ask_size": 440.0, "iv": 0.9847, "open_interest": 159.0, "volume": 36.0, "delta": 0.73, "gamma": 0.0064, "vega": 0.1743, "theta": -0.06, "rho": 0.137, "theo": 26.7553, "change": 9.1, "open": 21.0, "high": 26.56, "low": 21.0, "tick": "no_change", "last_trade_price": 26.55, "last_trade_time": "2026-08-03T15:40:25", "percent_change": 52.149, "prev_day_close": 17.4499998092651}, {"option": "CRWV261218P00072500", "bid": 12.05, "bid_size": 161.0, "ask": 12.7, "ask_size": 219.0, "iv": 0.9893, "open_interest": 414.0, "volume": 65.0, "delta": -0.2731, "gamma": 0.0064, "vega": 0.1748, "theta": -0.0624, "rho": -0.116, "theo": 12.3247, "change": -3.57, "open": 17.09, "high": 17.09, "low": 13.18, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-08-03T13:07:27", "percent_change": -21.3134, "prev_day_close": 16.75}, {"option": "CRWV261218C00075000", "bid": 24.45, "bid_size": 378.0, "ask": 26.4, "ask_size": 308.0, "iv": 0.9795, "open_interest": 599.0, "volume": 150.0, "delta": 0.7112, "gamma": 0.0066, "vega": 0.18, "theta": -0.062, "rho": 0.1356, "theo": 25.505, "change": 9.09, "open": 16.8, "high": 25.54, "low": 16.75, "tick": "up", "last_trade_price": 25.54, "last_trade_time": "2026-08-03T15:24:41", "percent_change": 55.2584, "prev_day_close": 16.4499998092651}, {"option": "CRWV261218P00075000", "bid": 13.2, "bid_size": 131.0, "ask": 13.85, "ask_size": 158.0, "iv": 0.9829, "open_interest": 1062.0, "volume": 80.0, "delta": -0.2922, "gamma": 0.0067, "vega": 0.1805, "theta": -0.0643, "rho": -0.1239, "theo": 13.5424, "change": -4.195, "open": 19.19, "high": 19.19, "low": 14.0, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-08-03T14:28:32", "percent_change": -22.9549, "prev_day_close": 18.2749996185303}, {"option": "CRWV261218C00077500", "bid": 24.1, "bid_size": 19.0, "ask": 25.05, "ask_size": 335.0, "iv": 0.9892, "open_interest": 586.0, "volume": 13.0, "delta": 0.6924, "gamma": 0.0068, "vega": 0.1852, "theta": -0.0639, "rho": 0.134, "theo": 24.309, "change": 8.64, "open": 16.25, "high": 24.09, "low": 16.25, "tick": "up", "last_trade_price": 24.09, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 55.9223, "prev_day_close": 15.4499998092651}, {"option": "CRWV261218P00077500", "bid": 14.55, "bid_size": 108.0, "ask": 15.15, "ask_size": 206.0, "iv": 0.9834, "open_interest": 538.0, "volume": 11.0, "delta": -0.3113, "gamma": 0.0069, "vega": 0.1857, "theta": -0.066, "rho": -0.1327, "theo": 14.8155, "change": -5.15, "open": 16.95, "high": 16.95, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:47:41", "percent_change": -25.8794, "prev_day_close": 19.8999996185303}, {"option": "CRWV261218C00080000", "bid": 22.7, "bid_size": 179.0, "ask": 23.9, "ask_size": 315.0, "iv": 0.9864, "open_interest": 2237.0, "volume": 55.0, "delta": 0.6736, "gamma": 0.007, "vega": 0.1899, "theta": -0.0656, "rho": 0.132, "theo": 23.1668, "change": 8.675, "open": 15.3, "high": 23.2, "low": 15.3, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T15:49:16", "percent_change": 59.7246, "prev_day_close": 14.5250000953674}, {"option": "CRWV261218P00080000", "bid": 16.0, "bid_size": 2.0, "ask": 16.35, "ask_size": 96.0, "iv": 0.9811, "open_interest": 2216.0, "volume": 1029.0, "delta": -0.3304, "gamma": 0.0071, "vega": 0.1904, "theta": -0.0674, "rho": -0.1408, "theo": 16.1435, "change": -5.325, "open": 21.55, "high": 21.55, "low": 16.1, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-08-03T15:56:23", "percent_change": -24.7963, "prev_day_close": 21.4749994277954}, {"option": "CRWV261218C00082500", "bid": 21.5, "bid_size": 248.0, "ask": 22.5, "ask_size": 186.0, "iv": 0.9735, "open_interest": 720.0, "volume": 32.0, "delta": 0.6548, "gamma": 0.0072, "vega": 0.1941, "theta": -0.067, "rho": 0.1301, "theo": 22.0765, "change": 8.15, "open": 18.1, "high": 21.95, "low": 18.1, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-08-03T15:41:47", "percent_change": 59.058, "prev_day_close": 13.8000001907349}, {"option": "CRWV261218P00082500", "bid": 17.15, "bid_size": 120.0, "ask": 17.95, "ask_size": 163.0, "iv": 0.9788, "open_interest": 258.0, "volume": 38.0, "delta": -0.3495, "gamma": 0.0073, "vega": 0.1944, "theta": -0.0687, "rho": -0.1484, "theo": 17.5234, "change": -5.5, "open": 18.93, "high": 18.93, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-08-03T15:07:43", "percent_change": -23.7069, "prev_day_close": 23.2000007629395}, {"option": "CRWV261218C00085000", "bid": 20.5, "bid_size": 252.0, "ask": 21.75, "ask_size": 412.0, "iv": 0.9801, "open_interest": 1184.0, "volume": 60.0, "delta": 0.6362, "gamma": 0.0073, "vega": 0.1977, "theta": -0.0683, "rho": 0.128, "theo": 21.0355, "change": 7.89, "open": 13.8, "high": 20.99, "low": 13.8, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-08-03T15:38:14", "percent_change": 60.229, "prev_day_close": 13.0999999046326}, {"option": "CRWV261218P00085000", "bid": 18.5, "bid_size": 126.0, "ask": 19.35, "ask_size": 155.0, "iv": 0.9741, "open_interest": 3123.0, "volume": 58.0, "delta": -0.3685, "gamma": 0.0074, "vega": 0.198, "theta": -0.0698, "rho": -0.1566, "theo": 18.9543, "change": -6.025, "open": 21.3, "high": 21.3, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-08-03T15:55:57", "percent_change": -24.1725, "prev_day_close": 24.9250001907349}, {"option": "CRWV261218C00087500", "bid": 19.3, "bid_size": 531.0, "ask": 20.8, "ask_size": 423.0, "iv": 0.9743, "open_interest": 1238.0, "volume": 18.0, "delta": 0.6178, "gamma": 0.0074, "vega": 0.2008, "theta": -0.0694, "rho": 0.1256, "theo": 20.0429, "change": 7.505, "open": 17.2, "high": 20.0, "low": 17.0, "tick": "down", "last_trade_price": 19.98, "last_trade_time": "2026-08-03T15:12:04", "percent_change": 60.1603, "prev_day_close": 12.4750003814697}, {"option": "CRWV261218P00087500", "bid": 20.05, "bid_size": 109.0, "ask": 20.95, "ask_size": 196.0, "iv": 0.9772, "open_interest": 487.0, "volume": 5.0, "delta": -0.3873, "gamma": 0.0076, "vega": 0.201, "theta": -0.0708, "rho": -0.1645, "theo": 20.4341, "change": -3.45, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T09:57:27", "percent_change": -12.9456, "prev_day_close": 26.6499996185303}, {"option": "CRWV261218C00090000", "bid": 18.3, "bid_size": 384.0, "ask": 19.9, "ask_size": 484.0, "iv": 0.9725, "open_interest": 1408.0, "volume": 79.0, "delta": 0.5995, "gamma": 0.0075, "vega": 0.2034, "theta": -0.0703, "rho": 0.1232, "theo": 19.0973, "change": 7.375, "open": 11.03, "high": 19.3, "low": 10.93, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-08-03T15:56:27", "percent_change": 62.8998, "prev_day_close": 11.7249999046326}, {"option": "CRWV261218P00090000", "bid": 21.75, "bid_size": 29.0, "ask": 22.2, "ask_size": 28.0, "iv": 0.973, "open_interest": 1196.0, "volume": 11.0, "delta": -0.4059, "gamma": 0.0077, "vega": 0.2035, "theta": -0.0715, "rho": -0.1723, "theo": 21.962, "change": -6.3, "open": 24.5, "high": 24.5, "low": 21.95, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -22.1441, "prev_day_close": 28.4499998092651}, {"option": "CRWV261218C00092500", "bid": 17.45, "bid_size": 279.0, "ask": 19.0, "ask_size": 472.0, "iv": 0.9723, "open_interest": 1689.0, "volume": 9.0, "delta": 0.5816, "gamma": 0.0076, "vega": 0.2055, "theta": -0.0711, "rho": 0.1207, "theo": 18.1963, "change": 6.99, "open": 15.25, "high": 18.13, "low": 15.25, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-08-03T15:40:06", "percent_change": 63.2579, "prev_day_close": 11.0500001907349}, {"option": "CRWV261218P00092500", "bid": 22.8, "bid_size": 221.0, "ask": 24.1, "ask_size": 188.0, "iv": 0.9672, "open_interest": 596.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0078, "vega": 0.2055, "theta": -0.0721, "rho": -0.1797, "theo": 23.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-07-30T10:19:13", "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "CRWV261218C00095000", "bid": 16.65, "bid_size": 360.0, "ask": 17.95, "ask_size": 428.0, "iv": 0.9678, "open_interest": 1512.0, "volume": 17.0, "delta": 0.5638, "gamma": 0.0077, "vega": 0.2072, "theta": -0.0717, "rho": 0.1182, "theo": 17.3379, "change": 5.65, "open": 13.89, "high": 16.6, "low": 13.89, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-08-03T14:38:07", "percent_change": 53.8095, "prev_day_close": 10.5}, {"option": "CRWV261218P00095000", "bid": 24.4, "bid_size": 238.0, "ask": 25.75, "ask_size": 199.0, "iv": 0.9664, "open_interest": 558.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.0079, "vega": 0.2071, "theta": -0.0725, "rho": -0.1875, "theo": 25.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-07-30T14:16:05", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "CRWV261218C00097500", "bid": 15.75, "bid_size": 269.0, "ask": 17.25, "ask_size": 378.0, "iv": 0.9674, "open_interest": 342.0, "volume": 1.0, "delta": 0.5464, "gamma": 0.0078, "vega": 0.2084, "theta": -0.0721, "rho": 0.1155, "theo": 16.5208, "change": 5.025, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T12:46:20", "percent_change": 50.3759, "prev_day_close": 9.97499990463257}, {"option": "CRWV261218P00097500", "bid": 26.1, "bid_size": 226.0, "ask": 27.45, "ask_size": 185.0, "iv": 0.9672, "open_interest": 694.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0079, "vega": 0.2081, "theta": -0.0728, "rho": -0.1943, "theo": 26.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-07-29T11:54:31", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "CRWV261218C00100000", "bid": 15.05, "bid_size": 341.0, "ask": 16.4, "ask_size": 510.0, "iv": 0.9664, "open_interest": 2282.0, "volume": 208.0, "delta": 0.5294, "gamma": 0.0078, "vega": 0.2092, "theta": -0.0724, "rho": 0.1128, "theo": 15.7437, "change": 6.535, "open": 10.9, "high": 15.91, "low": 10.5, "tick": "no_change", "last_trade_price": 15.91, "last_trade_time": "2026-08-03T15:55:32", "percent_change": 69.7067, "prev_day_close": 9.375}, {"option": "CRWV261218P00100000", "bid": 28.0, "bid_size": 277.0, "ask": 29.2, "ask_size": 330.0, "iv": 0.9721, "open_interest": 2046.0, "volume": 13.0, "delta": -0.4775, "gamma": 0.008, "vega": 0.2088, "theta": -0.0729, "rho": -0.2014, "theo": 28.5003, "change": -6.575, "open": 32.48, "high": 32.48, "low": 29.45, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-08-03T14:04:22", "percent_change": -18.2512, "prev_day_close": 36.0249996185303}, {"option": "CRWV261218C00105000", "bid": 14.05, "bid_size": 122.0, "ask": 14.85, "ask_size": 441.0, "iv": 0.9725, "open_interest": 1583.0, "volume": 33.0, "delta": 0.4962, "gamma": 0.0078, "vega": 0.2098, "theta": -0.0725, "rho": 0.1075, "theo": 14.3008, "change": 5.525, "open": 7.79, "high": 14.0, "low": 7.79, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:06:36", "percent_change": 65.1917, "prev_day_close": 8.47499990463257}, {"option": "CRWV261218P00105000", "bid": 31.35, "bid_size": 253.0, "ask": 32.5, "ask_size": 201.0, "iv": 0.9611, "open_interest": 491.0, "volume": 27.0, "delta": -0.5115, "gamma": 0.008, "vega": 0.2089, "theta": -0.0727, "rho": -0.2147, "theo": 32.0137, "change": -7.655, "open": 35.68, "high": 35.68, "low": 32.37, "tick": "down", "last_trade_price": 32.37, "last_trade_time": "2026-08-03T15:19:11", "percent_change": -19.1255, "prev_day_close": 40.0249996185303}, {"option": "CRWV261218C00110000", "bid": 12.4, "bid_size": 307.0, "ask": 13.6, "ask_size": 467.0, "iv": 0.964, "open_interest": 2263.0, "volume": 128.0, "delta": 0.4647, "gamma": 0.0078, "vega": 0.2088, "theta": -0.0722, "rho": 0.102, "theo": 12.996, "change": 5.45, "open": 7.69, "high": 13.0, "low": 7.69, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:12:08", "percent_change": 72.1854, "prev_day_close": 7.55000019073486}, {"option": "CRWV261218P00110000", "bid": 35.0, "bid_size": 185.0, "ask": 36.05, "ask_size": 90.0, "iv": 0.9568, "open_interest": 393.0, "volume": 39.0, "delta": -0.5441, "gamma": 0.008, "vega": 0.2075, "theta": -0.0721, "rho": -0.227, "theo": 35.6693, "change": -6.38, "open": 45.01, "high": 45.01, "low": 37.72, "tick": "down", "last_trade_price": 37.72, "last_trade_time": "2026-08-03T11:16:36", "percent_change": -14.4671, "prev_day_close": 44.1000003814697}, {"option": "CRWV261218C00115000", "bid": 11.2, "bid_size": 327.0, "ask": 12.35, "ask_size": 436.0, "iv": 0.9604, "open_interest": 2088.0, "volume": 16.0, "delta": 0.4346, "gamma": 0.0077, "vega": 0.2068, "theta": -0.0715, "rho": 0.0967, "theo": 11.8175, "change": 4.82, "open": 9.8, "high": 11.62, "low": 9.68, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-08-03T15:16:58", "percent_change": 70.8823, "prev_day_close": 6.80000019073486}, {"option": "CRWV261218P00115000", "bid": 38.55, "bid_size": 274.0, "ask": 40.2, "ask_size": 244.0, "iv": 0.9586, "open_interest": 680.0, "volume": 7.0, "delta": -0.5751, "gamma": 0.008, "vega": 0.2048, "theta": -0.071, "rho": -0.2379, "theo": 39.4547, "change": -5.265, "open": 43.2, "high": 43.2, "low": 43.15, "tick": "down", "last_trade_price": 43.16, "last_trade_time": "2026-08-03T10:50:43", "percent_change": -10.8725, "prev_day_close": 48.4249992370606}, {"option": "CRWV261218C00120000", "bid": 10.15, "bid_size": 351.0, "ask": 11.1, "ask_size": 377.0, "iv": 0.9556, "open_interest": 1732.0, "volume": 190.0, "delta": 0.4061, "gamma": 0.0076, "vega": 0.2037, "theta": -0.0704, "rho": 0.0913, "theo": 10.7424, "change": 4.5, "open": 7.3, "high": 10.68, "low": 7.3, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-03T15:42:35", "percent_change": 73.1707, "prev_day_close": 6.14999985694885}, {"option": "CRWV261218P00120000", "bid": 42.2, "bid_size": 255.0, "ask": 44.1, "ask_size": 171.0, "iv": 0.9511, "open_interest": 453.0, "volume": 5.0, "delta": -0.6046, "gamma": 0.0079, "vega": 0.2011, "theta": -0.0696, "rho": -0.2471, "theo": 43.3572, "change": -6.575, "open": 46.06, "high": 46.15, "low": 46.06, "tick": "up", "last_trade_price": 46.15, "last_trade_time": "2026-08-03T11:15:23", "percent_change": -12.4704, "prev_day_close": 52.7249984741211}, {"option": "CRWV261218C00125000", "bid": 9.5, "bid_size": 119.0, "ask": 10.0, "ask_size": 77.0, "iv": 0.9586, "open_interest": 585.0, "volume": 73.0, "delta": 0.3795, "gamma": 0.0075, "vega": 0.1998, "theta": -0.069, "rho": 0.0862, "theo": 9.7912, "change": 4.15, "open": 5.25, "high": 9.9, "low": 5.25, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:48:16", "percent_change": 74.7748, "prev_day_close": 5.54999995231628}, {"option": "CRWV261218P00125000", "bid": 46.15, "bid_size": 319.0, "ask": 48.35, "ask_size": 207.0, "iv": 0.9546, "open_interest": 273.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0078, "vega": 0.1965, "theta": -0.068, "rho": -0.2562, "theo": 47.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.79, "last_trade_time": "2026-07-29T14:26:41", "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "CRWV261218C00130000", "bid": 8.6, "bid_size": 192.0, "ask": 9.15, "ask_size": 88.0, "iv": 0.9576, "open_interest": 1344.0, "volume": 78.0, "delta": 0.3543, "gamma": 0.0073, "vega": 0.1954, "theta": -0.0674, "rho": 0.0813, "theo": 8.9227, "change": 3.925, "open": 7.2, "high": 9.0, "low": 7.2, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 78.8945, "prev_day_close": 4.97499990463257}, {"option": "CRWV261218P00130000", "bid": 50.25, "bid_size": 262.0, "ask": 52.45, "ask_size": 163.0, "iv": 0.9534, "open_interest": 519.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0077, "vega": 0.1913, "theta": -0.0661, "rho": -0.2648, "theo": 51.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.43, "last_trade_time": "2026-07-29T12:04:24", "percent_change": 0.0, "prev_day_close": 61.625}, {"option": "CRWV261218C00135000", "bid": 7.85, "bid_size": 94.0, "ask": 8.45, "ask_size": 253.0, "iv": 0.9602, "open_interest": 1200.0, "volume": 16.0, "delta": 0.3307, "gamma": 0.0071, "vega": 0.1902, "theta": -0.0657, "rho": 0.0765, "theo": 8.1384, "change": 3.6, "open": 5.25, "high": 8.1, "low": 5.25, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 80.0, "prev_day_close": 4.5}, {"option": "CRWV261218P00135000", "bid": 54.35, "bid_size": 391.0, "ask": 56.3, "ask_size": 114.0, "iv": 0.9408, "open_interest": 90.0, "volume": 60.0, "delta": -0.6836, "gamma": 0.0075, "vega": 0.1849, "theta": -0.064, "rho": -0.2691, "theo": 55.6715, "change": -7.9, "open": 59.75, "high": 59.75, "low": 58.1, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-08-03T13:02:15", "percent_change": -11.9697, "prev_day_close": 66.0}, {"option": "CRWV261218C00140000", "bid": 6.85, "bid_size": 318.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.9486, "open_interest": 757.0, "volume": 49.0, "delta": 0.3085, "gamma": 0.0069, "vega": 0.1846, "theta": -0.0637, "rho": 0.0719, "theo": 7.4231, "change": 3.3, "open": 5.5, "high": 7.4, "low": 5.5, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:35:32", "percent_change": 80.4878, "prev_day_close": 4.10000014305115}, {"option": "CRWV261218P00140000", "bid": 58.6, "bid_size": 229.0, "ask": 61.0, "ask_size": 160.0, "iv": 0.9511, "open_interest": 153.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0074, "vega": 0.1786, "theta": -0.0618, "rho": -0.2748, "theo": 59.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.9, "last_trade_time": "2026-07-29T09:46:38", "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "CRWV261218C00145000", "bid": 6.55, "bid_size": 19.0, "ask": 7.3, "ask_size": 336.0, "iv": 0.9672, "open_interest": 840.0, "volume": 13.0, "delta": 0.2878, "gamma": 0.0067, "vega": 0.179, "theta": -0.0617, "rho": 0.0676, "theo": 6.7832, "change": 2.5, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T13:25:34", "percent_change": 67.5676, "prev_day_close": 3.70000004768372}, {"option": "CRWV261218P00145000", "bid": 63.05, "bid_size": 168.0, "ask": 65.5, "ask_size": 118.0, "iv": 0.9582, "open_interest": 82.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0072, "vega": 0.1721, "theta": -0.0596, "rho": -0.2799, "theo": 64.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.55, "last_trade_time": "2026-07-24T15:46:21", "percent_change": 0.0, "prev_day_close": 75.4249992370606}, {"option": "CRWV261218C00150000", "bid": 5.9, "bid_size": 304.0, "ask": 6.25, "ask_size": 10.0, "iv": 0.9518, "open_interest": 7112.0, "volume": 432.0, "delta": 0.2686, "gamma": 0.0065, "vega": 0.1729, "theta": -0.0597, "rho": 0.0634, "theo": 6.2047, "change": 2.85, "open": 3.1, "high": 6.3, "low": 3.1, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T15:57:02", "percent_change": 83.8235, "prev_day_close": 3.39999997615814}, {"option": "CRWV261218P00150000", "bid": 67.45, "bid_size": 268.0, "ask": 69.9, "ask_size": 177.0, "iv": 0.9574, "open_interest": 131.0, "volume": 2.0, "delta": -0.7494, "gamma": 0.007, "vega": 0.1644, "theta": -0.0572, "rho": -0.2792, "theo": 68.7061, "change": -0.05, "open": 80.0, "high": 80.0, "low": 80.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-03T09:36:05", "percent_change": -0.06246, "prev_day_close": 80.0499992370606}, {"option": "CRWV261218C00155000", "bid": 5.15, "bid_size": 416.0, "ask": 6.0, "ask_size": 342.0, "iv": 0.953, "open_interest": 956.0, "volume": 10.0, "delta": 0.2507, "gamma": 0.0063, "vega": 0.1668, "theta": -0.0576, "rho": 0.0596, "theo": 5.6818, "change": 2.23, "open": 4.65, "high": 5.31, "low": 4.65, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T12:37:12", "percent_change": 72.6384, "prev_day_close": 3.0699999332428}, {"option": "CRWV261218P00155000", "bid": 71.7, "bid_size": 157.0, "ask": 74.0, "ask_size": 132.0, "iv": 0.9383, "open_interest": 64.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0068, "vega": 0.1573, "theta": -0.0548, "rho": -0.2812, "theo": 73.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.95, "last_trade_time": "2026-07-01T10:00:08", "percent_change": 0.0, "prev_day_close": 84.7750015258789}, {"option": "CRWV261218C00160000", "bid": 4.9, "bid_size": 368.0, "ask": 5.65, "ask_size": 703.0, "iv": 0.964, "open_interest": 4736.0, "volume": 135.0, "delta": 0.234, "gamma": 0.006, "vega": 0.1607, "theta": -0.0554, "rho": 0.056, "theo": 5.2079, "change": 2.265, "open": 4.46, "high": 5.18, "low": 4.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:41:26", "percent_change": 79.8942, "prev_day_close": 2.83500003814697}, {"option": "CRWV261218P00160000", "bid": 76.2, "bid_size": 229.0, "ask": 78.95, "ask_size": 163.0, "iv": 0.9512, "open_interest": 100.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0066, "vega": 0.1499, "theta": -0.0524, "rho": -0.2817, "theo": 77.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.2, "last_trade_time": "2026-06-29T11:44:04", "percent_change": 0.0, "prev_day_close": 89.5750007629394}, {"option": "CRWV261218C00165000", "bid": 4.35, "bid_size": 439.0, "ask": 5.15, "ask_size": 424.0, "iv": 0.9583, "open_interest": 919.0, "volume": 2.0, "delta": 0.2185, "gamma": 0.0058, "vega": 0.1545, "theta": -0.0533, "rho": 0.0525, "theo": 4.7785, "change": 1.875, "open": 4.36, "high": 4.4, "low": 4.36, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T14:45:24", "percent_change": 74.2574, "prev_day_close": 2.52499997615814}, {"option": "CRWV261218P00165000", "bid": 81.95, "bid_size": 30.0, "ask": 83.85, "ask_size": 185.0, "iv": 1.0031, "open_interest": 97.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0064, "vega": 0.142, "theta": -0.05, "rho": -0.2781, "theo": 82.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.05, "last_trade_time": "2026-06-02T15:59:51", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "CRWV261218C00170000", "bid": 3.9, "bid_size": 528.0, "ask": 4.55, "ask_size": 48.0, "iv": 0.9493, "open_interest": 4937.0, "volume": 200.0, "delta": 0.204, "gamma": 0.0056, "vega": 0.1483, "theta": -0.0512, "rho": 0.0492, "theo": 4.3896, "change": 1.125, "open": 3.37, "high": 3.5, "low": 3.37, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-08-03T10:19:06", "percent_change": 47.9744, "prev_day_close": 2.34499990940094}, {"option": "CRWV261218P00170000", "bid": 84.95, "bid_size": 137.0, "ask": 87.35, "ask_size": 11.0, "iv": 0.9019, "open_interest": 1.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0062, "vega": 0.1343, "theta": -0.0476, "rho": -0.2738, "theo": 86.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.03, "last_trade_time": "2026-06-03T10:05:59", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "CRWV261218C00175000", "bid": 3.75, "bid_size": 305.0, "ask": 4.35, "ask_size": 270.0, "iv": 0.962, "open_interest": 632.0, "volume": 1.0, "delta": 0.1906, "gamma": 0.0053, "vega": 0.1424, "theta": -0.0491, "rho": 0.0462, "theo": 4.0365, "change": 1.585, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:16:39", "percent_change": 73.2102, "prev_day_close": 2.16500002145767}, {"option": "CRWV261218P00175000", "bid": 89.55, "bid_size": 126.0, "ask": 93.15, "ask_size": 109.0, "iv": 0.9452, "open_interest": 4.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.006, "vega": 0.1273, "theta": -0.0453, "rho": -0.2721, "theo": 91.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-05-28T15:03:33", "percent_change": 0.0, "prev_day_close": 103.924999237061}, {"option": "CRWV261218C00180000", "bid": 3.35, "bid_size": 431.0, "ask": 4.1, "ask_size": 466.0, "iv": 0.9624, "open_interest": 448.0, "volume": 3.0, "delta": 0.1782, "gamma": 0.0051, "vega": 0.1366, "theta": -0.0471, "rho": 0.0434, "theo": 3.7155, "change": 1.38, "open": 1.89, "high": 3.4, "low": 1.89, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:01:47", "percent_change": 68.3168, "prev_day_close": 2.02000004053116}, {"option": "CRWV261218P00180000", "bid": 94.3, "bid_size": 134.0, "ask": 97.9, "ask_size": 119.0, "iv": 0.95, "open_interest": 25.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0058, "vega": 0.1201, "theta": -0.043, "rho": -0.2677, "theo": 96.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-07-28T14:42:44", "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "CRWV261218C00185000", "bid": 3.05, "bid_size": 439.0, "ask": 3.85, "ask_size": 463.0, "iv": 0.9644, "open_interest": 162.0, "volume": 4.0, "delta": 0.1666, "gamma": 0.0049, "vega": 0.1308, "theta": -0.0451, "rho": 0.0407, "theo": 3.4238, "change": 0.71, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T10:15:46", "percent_change": 37.5661, "prev_day_close": 1.88999998569489}, {"option": "CRWV261218P00185000", "bid": 98.9, "bid_size": 93.0, "ask": 102.7, "ask_size": 114.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0056, "vega": 0.1117, "theta": -0.0408, "rho": -0.2611, "theo": 100.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.625}, {"option": "CRWV261218C00190000", "bid": 2.8, "bid_size": 360.0, "ask": 3.4, "ask_size": 207.0, "iv": 0.9583, "open_interest": 3488.0, "volume": 1.0, "delta": 0.1559, "gamma": 0.0047, "vega": 0.1251, "theta": -0.0432, "rho": 0.0382, "theo": 3.1586, "change": 1.45, "open": 3.14, "high": 3.14, "low": 3.14, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:25:02", "percent_change": 85.7988, "prev_day_close": 1.68999999761581}, {"option": "CRWV261218P00190000", "bid": 104.8, "bid_size": 85.0, "ask": 106.85, "ask_size": 74.0, "iv": 0.9736, "open_interest": 21.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0054, "vega": 0.1041, "theta": -0.0386, "rho": -0.249, "theo": 105.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.35, "last_trade_time": "2026-07-23T14:34:43", "percent_change": 0.0, "prev_day_close": 118.525001525879}, {"option": "CRWV261218C00195000", "bid": 2.72, "bid_size": 27.0, "ask": 3.25, "ask_size": 245.0, "iv": 0.9695, "open_interest": 110.0, "volume": 78.0, "delta": 0.1459, "gamma": 0.0045, "vega": 0.1198, "theta": -0.0413, "rho": 0.0359, "theo": 2.9169, "change": 0.7, "open": 2.25, "high": 2.4, "low": 2.25, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T10:23:03", "percent_change": 43.2099, "prev_day_close": 1.62000000476837}, {"option": "CRWV261218P00195000", "bid": 108.6, "bid_size": 144.0, "ask": 112.55, "ask_size": 137.0, "iv": 0.972, "open_interest": 4.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0052, "vega": 0.0978, "theta": -0.0364, "rho": -0.2442, "theo": 110.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-06-05T09:50:07", "percent_change": 0.0, "prev_day_close": 123.349998474121}, {"option": "CRWV261218C00200000", "bid": 2.4, "bid_size": 325.0, "ask": 3.0, "ask_size": 278.0, "iv": 0.9649, "open_interest": 5636.0, "volume": 212.0, "delta": 0.1367, "gamma": 0.0043, "vega": 0.1146, "theta": -0.0395, "rho": 0.0338, "theo": 2.6964, "change": 1.15, "open": 2.26, "high": 2.73, "low": 2.2, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:40:06", "percent_change": 76.6667, "prev_day_close": 1.5}, {"option": "CRWV261218P00200000", "bid": 114.35, "bid_size": 133.0, "ask": 116.35, "ask_size": 104.0, "iv": 0.9702, "open_interest": 88.0, "volume": 92.0, "delta": -0.8962, "gamma": 0.0051, "vega": 0.0906, "theta": -0.0344, "rho": -0.2388, "theo": 115.2995, "change": -12.795, "open": 120.85, "high": 120.85, "low": 115.48, "tick": "down", "last_trade_price": 115.48, "last_trade_time": "2026-08-03T15:54:58", "percent_change": -9.97466, "prev_day_close": 128.275001525879}, {"option": "CRWV270115C00017500", "bid": 67.1, "bid_size": 336.0, "ask": 71.05, "ask_size": 198.0, "iv": 1.3535, "open_interest": 110.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0112, "theta": 0.0, "rho": 0.0757, "theo": 68.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 55.4250011444092}, {"option": "CRWV270115P00017500", "bid": 0.12, "bid_size": 141.0, "ask": 0.36, "ask_size": 341.0, "iv": 1.1946, "open_interest": 10202.0, "volume": 207.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0112, "theta": -0.0038, "rho": -0.0034, "theo": 0.1909, "change": -0.12, "open": 0.38, "high": 0.38, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:49:58", "percent_change": -38.7097, "prev_day_close": 0.310000002384186}, {"option": "CRWV270115C00020000", "bid": 65.5, "bid_size": 410.0, "ask": 67.95, "ask_size": 258.0, "iv": 1.2874, "open_interest": 152.0, "volume": 1.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0157, "theta": 0.0, "rho": 0.0853, "theo": 66.4219, "change": 12.35, "open": 65.45, "high": 65.45, "low": 65.45, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-08-03T14:52:10", "percent_change": 23.258, "prev_day_close": 53.1000003814697}, {"option": "CRWV270115P00020000", "bid": 0.17, "bid_size": 607.0, "ask": 0.32, "ask_size": 116.0, "iv": 1.1008, "open_interest": 22972.0, "volume": 234.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0052, "rho": -0.0051, "theo": 0.29, "change": -0.25, "open": 0.54, "high": 0.54, "low": 0.17, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:55:18", "percent_change": -51.0204, "prev_day_close": 0.489999979734421}, {"option": "CRWV270115C00022500", "bid": 62.2, "bid_size": 19.0, "ask": 66.25, "ask_size": 5.0, "iv": 1.2066, "open_interest": 9.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0211, "theta": 0.0, "rho": 0.0944, "theo": 64.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2026-07-16T10:00:41", "percent_change": 0.0, "prev_day_close": 50.7749996185303}, {"option": "CRWV270115P00022500", "bid": 0.39, "bid_size": 1.0, "ask": 0.65, "ask_size": 540.0, "iv": 1.1575, "open_interest": 375.0, "volume": 3.0, "delta": -0.0144, "gamma": 0.0006, "vega": 0.0212, "theta": -0.007, "rho": -0.0072, "theo": 0.4194, "change": -0.145, "open": 0.78, "high": 0.78, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T10:55:33", "percent_change": -20.5674, "prev_day_close": 0.705000013113022}, {"option": "CRWV270115C00025000", "bid": 59.95, "bid_size": 32.0, "ask": 63.8, "ask_size": 26.0, "iv": 1.1168, "open_interest": 83.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0008, "vega": 0.0273, "theta": -0.0005, "rho": 0.103, "theo": 61.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.76, "last_trade_time": "2026-07-22T15:18:58", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "CRWV270115P00025000", "bid": 0.53, "bid_size": 4.0, "ask": 0.62, "ask_size": 42.0, "iv": 1.0927, "open_interest": 3382.0, "volume": 526.0, "delta": -0.0195, "gamma": 0.0008, "vega": 0.0274, "theta": -0.0089, "rho": -0.0098, "theo": 0.5835, "change": -0.41, "open": 0.85, "high": 0.87, "low": 0.47, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:55:18", "percent_change": -43.1579, "prev_day_close": 0.949999988079071}, {"option": "CRWV270115C00027500", "bid": 57.85, "bid_size": 36.0, "ask": 61.7, "ask_size": 39.0, "iv": 1.1383, "open_interest": 12.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.001, "vega": 0.0343, "theta": -0.003, "rho": 0.111, "theo": 59.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-07-29T11:41:38", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "CRWV270115P00027500", "bid": 0.65, "bid_size": 136.0, "ask": 1.03, "ask_size": 436.0, "iv": 1.0969, "open_interest": 580.0, "volume": 2.0, "delta": -0.0255, "gamma": 0.001, "vega": 0.0345, "theta": -0.011, "rho": -0.0128, "theo": 0.7857, "change": -0.24, "open": 1.06, "high": 1.06, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T10:55:43", "percent_change": -18.75, "prev_day_close": 1.27999997138977}, {"option": "CRWV270115C00028000", "bid": 54.3, "bid_size": 1.0, "ask": 64.0, "ask_size": 2.0, "iv": 1.0856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.001, "vega": 0.0358, "theta": -0.0035, "rho": 0.1125, "theo": 59.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2025-04-02T12:25:21", "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "CRWV270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.001, "vega": 0.0359, "theta": -0.0115, "rho": -0.0135, "theo": 0.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CRWV270115C00030000", "bid": 55.85, "bid_size": 64.0, "ask": 58.3, "ask_size": 5.0, "iv": 0.9931, "open_interest": 67.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0012, "vega": 0.0419, "theta": -0.0056, "rho": 0.1184, "theo": 57.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-07-30T09:49:32", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "CRWV270115P00030000", "bid": 0.89, "bid_size": 29.0, "ask": 1.04, "ask_size": 13.0, "iv": 1.0525, "open_interest": 1583.0, "volume": 241.0, "delta": -0.0325, "gamma": 0.0012, "vega": 0.042, "theta": -0.0134, "rho": -0.0164, "theo": 1.0298, "change": -0.565, "open": 1.36, "high": 1.36, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:21:27", "percent_change": -35.2025, "prev_day_close": 1.60499995946884}, {"option": "CRWV270115C00032500", "bid": 53.45, "bid_size": 46.0, "ask": 56.15, "ask_size": 5.0, "iv": 0.9688, "open_interest": 20.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0014, "vega": 0.0502, "theta": -0.0084, "rho": 0.1252, "theo": 55.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-03-04T10:58:39", "percent_change": 0.0, "prev_day_close": 42.1749992370606}, {"option": "CRWV270115P00032500", "bid": 1.16, "bid_size": 30.0, "ask": 1.58, "ask_size": 277.0, "iv": 1.0668, "open_interest": 202.0, "volume": 2.0, "delta": -0.0405, "gamma": 0.0014, "vega": 0.0504, "theta": -0.0158, "rho": -0.0205, "theo": 1.3194, "change": -0.425, "open": 1.58, "high": 1.59, "low": 1.58, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T10:58:14", "percent_change": -21.0918, "prev_day_close": 2.01499998569489}, {"option": "CRWV270115C00035000", "bid": 51.35, "bid_size": 51.0, "ask": 55.2, "ask_size": 36.0, "iv": 1.0772, "open_interest": 78.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0017, "vega": 0.0589, "theta": -0.0113, "rho": 0.1315, "theo": 53.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-07-14T12:51:55", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "CRWV270115P00035000", "bid": 1.49, "bid_size": 73.0, "ask": 1.87, "ask_size": 190.0, "iv": 1.0503, "open_interest": 2211.0, "volume": 12.0, "delta": -0.0495, "gamma": 0.0017, "vega": 0.0592, "theta": -0.0184, "rho": -0.0252, "theo": 1.6567, "change": -0.935, "open": 2.64, "high": 2.64, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T15:43:28", "percent_change": -37.0297, "prev_day_close": 2.52499997615814}, {"option": "CRWV270115C00037500", "bid": 49.3, "bid_size": 473.0, "ask": 51.9, "ask_size": 192.0, "iv": 0.9707, "open_interest": 100.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.002, "vega": 0.0682, "theta": -0.0143, "rho": 0.1371, "theo": 51.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-06-17T15:13:17", "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "CRWV270115P00037500", "bid": 1.86, "bid_size": 138.0, "ask": 2.26, "ask_size": 206.0, "iv": 1.039, "open_interest": 1779.0, "volume": 4.0, "delta": -0.0594, "gamma": 0.002, "vega": 0.0685, "theta": -0.0211, "rho": -0.0302, "theo": 2.0454, "change": -1.025, "open": 2.47, "high": 2.47, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T15:47:26", "percent_change": -33.7727, "prev_day_close": 3.03500008583069}, {"option": "CRWV270115C00040000", "bid": 47.0, "bid_size": 843.0, "ask": 51.35, "ask_size": 581.0, "iv": 1.0485, "open_interest": 2345.0, "volume": 3.0, "delta": 0.9301, "gamma": 0.0023, "vega": 0.0776, "theta": -0.0174, "rho": 0.1421, "theo": 49.0179, "change": 11.475, "open": 44.0, "high": 48.0, "low": 44.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T15:04:44", "percent_change": 31.4168, "prev_day_close": 36.5250015258789}, {"option": "CRWV270115P00040000", "bid": 2.29, "bid_size": 152.0, "ask": 2.52, "ask_size": 101.0, "iv": 1.0177, "open_interest": 8294.0, "volume": 46.0, "delta": -0.0703, "gamma": 0.0023, "vega": 0.0778, "theta": -0.0239, "rho": -0.036, "theo": 2.4866, "change": -1.18, "open": 3.55, "high": 3.55, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-03T15:47:26", "percent_change": -32.7778, "prev_day_close": 3.60000002384186}, {"option": "CRWV270115C00042500", "bid": 45.3, "bid_size": 31.0, "ask": 49.15, "ask_size": 66.0, "iv": 1.0391, "open_interest": 49.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0026, "vega": 0.0873, "theta": -0.0205, "rho": 0.1465, "theo": 47.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-07-22T10:17:55", "percent_change": 0.0, "prev_day_close": 34.6750011444092}, {"option": "CRWV270115P00042500", "bid": 2.75, "bid_size": 190.0, "ask": 3.05, "ask_size": 103.0, "iv": 1.011, "open_interest": 1192.0, "volume": 4.0, "delta": -0.0821, "gamma": 0.0026, "vega": 0.0878, "theta": -0.0267, "rho": -0.042, "theo": 2.9835, "change": -1.36, "open": 3.35, "high": 3.35, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:46:27", "percent_change": -31.6279, "prev_day_close": 4.29999995231628}, {"option": "CRWV270115C00045000", "bid": 43.05, "bid_size": 29.0, "ask": 46.7, "ask_size": 35.0, "iv": 0.9832, "open_interest": 84.0, "volume": 1.0, "delta": 0.9059, "gamma": 0.0029, "vega": 0.097, "theta": -0.0236, "rho": 0.1503, "theo": 45.164, "change": 10.025, "open": 43.15, "high": 43.15, "low": 43.15, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-08-03T14:40:33", "percent_change": 30.2642, "prev_day_close": 33.125}, {"option": "CRWV270115P00045000", "bid": 3.25, "bid_size": 151.0, "ask": 3.7, "ask_size": 182.0, "iv": 1.0071, "open_interest": 5661.0, "volume": 8.0, "delta": -0.0947, "gamma": 0.0029, "vega": 0.0974, "theta": -0.0295, "rho": -0.0486, "theo": 3.5367, "change": -1.295, "open": 4.5, "high": 4.5, "low": 3.7, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-08-03T13:39:52", "percent_change": -25.5172, "prev_day_close": 5.07499980926514}, {"option": "CRWV270115C00047500", "bid": 42.25, "bid_size": 407.0, "ask": 45.45, "ask_size": 480.0, "iv": 1.0557, "open_interest": 153.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0032, "vega": 0.1069, "theta": -0.0266, "rho": 0.1535, "theo": 43.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-07-31T11:53:39", "percent_change": 0.0, "prev_day_close": 31.4750003814697}, {"option": "CRWV270115P00047500", "bid": 3.85, "bid_size": 172.0, "ask": 4.45, "ask_size": 200.0, "iv": 1.0073, "open_interest": 323.0, "volume": 1.0, "delta": -0.1081, "gamma": 0.0032, "vega": 0.1074, "theta": -0.0323, "rho": -0.0557, "theo": 4.1474, "change": -1.68, "open": 4.17, "high": 4.17, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-08-03T15:07:30", "percent_change": -28.718, "prev_day_close": 5.85000014305115}, {"option": "CRWV270115C00050000", "bid": 40.0, "bid_size": 755.0, "ask": 43.55, "ask_size": 580.0, "iv": 1.0212, "open_interest": 430.0, "volume": 16.0, "delta": 0.8786, "gamma": 0.0035, "vega": 0.1166, "theta": -0.0297, "rho": 0.1562, "theo": 41.539, "change": 11.125, "open": 36.5, "high": 41.0, "low": 36.5, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T15:06:32", "percent_change": 37.2385, "prev_day_close": 29.875}, {"option": "CRWV270115P00050000", "bid": 4.7, "bid_size": 1.0, "ask": 4.95, "ask_size": 238.0, "iv": 1.0017, "open_interest": 4856.0, "volume": 868.0, "delta": -0.1222, "gamma": 0.0035, "vega": 0.1171, "theta": -0.035, "rho": -0.0631, "theo": 4.8179, "change": -1.965, "open": 5.8, "high": 5.95, "low": 4.75, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -29.0037, "prev_day_close": 6.77500009536743}, {"option": "CRWV270115C00052500", "bid": 38.95, "bid_size": 240.0, "ask": 40.95, "ask_size": 404.0, "iv": 1.0064, "open_interest": 35.0, "volume": 10.0, "delta": 0.864, "gamma": 0.0038, "vega": 0.1262, "theta": -0.0326, "rho": 0.1584, "theo": 39.8141, "change": 8.85, "open": 37.25, "high": 37.25, "low": 37.25, "tick": "no_change", "last_trade_price": 37.25, "last_trade_time": "2026-08-03T13:01:07", "percent_change": 31.162, "prev_day_close": 28.3999996185303}, {"option": "CRWV270115P00052500", "bid": 5.35, "bid_size": 35.0, "ask": 5.9, "ask_size": 377.0, "iv": 1.0018, "open_interest": 323.0, "volume": 12.0, "delta": -0.137, "gamma": 0.0038, "vega": 0.1268, "theta": -0.0377, "rho": -0.0711, "theo": 5.5462, "change": -2.225, "open": 6.8, "high": 6.8, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:02:04", "percent_change": -28.4345, "prev_day_close": 7.8250002861023}, {"option": "CRWV270115C00055000", "bid": 37.9, "bid_size": 86.0, "ask": 38.75, "ask_size": 339.0, "iv": 1.0037, "open_interest": 256.0, "volume": 33.0, "delta": 0.8488, "gamma": 0.0041, "vega": 0.1356, "theta": -0.0355, "rho": 0.16, "theo": 38.1481, "change": 11.35, "open": 32.94, "high": 38.4, "low": 32.94, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-08-03T15:55:43", "percent_change": 41.9593, "prev_day_close": 27.0500001907349}, {"option": "CRWV270115P00055000", "bid": 6.2, "bid_size": 2.0, "ask": 6.4, "ask_size": 54.0, "iv": 0.988, "open_interest": 2039.0, "volume": 535.0, "delta": -0.1524, "gamma": 0.0041, "vega": 0.1363, "theta": -0.0403, "rho": -0.0791, "theo": 6.3354, "change": -2.5, "open": 9.25, "high": 9.25, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:37:31", "percent_change": -28.4091, "prev_day_close": 8.80000019073486}, {"option": "CRWV270115C00057500", "bid": 36.0, "bid_size": 90.0, "ask": 38.35, "ask_size": 714.0, "iv": 1.0296, "open_interest": 163.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0044, "vega": 0.1446, "theta": -0.0383, "rho": 0.1611, "theo": 36.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-07-31T14:40:53", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "CRWV270115P00057500", "bid": 6.85, "bid_size": 187.0, "ask": 7.35, "ask_size": 161.0, "iv": 0.9803, "open_interest": 1224.0, "volume": 42.0, "delta": -0.1684, "gamma": 0.0044, "vega": 0.1452, "theta": -0.0428, "rho": -0.0875, "theo": 7.1838, "change": -2.6, "open": 8.7, "high": 8.7, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T14:52:10", "percent_change": -26.2626, "prev_day_close": 9.90000009536743}, {"option": "CRWV270115C00060000", "bid": 33.25, "bid_size": 757.0, "ask": 36.6, "ask_size": 800.0, "iv": 0.9774, "open_interest": 769.0, "volume": 59.0, "delta": 0.8168, "gamma": 0.0047, "vega": 0.1533, "theta": -0.0409, "rho": 0.1619, "theo": 34.9926, "change": 10.835, "open": 30.42, "high": 35.16, "low": 29.5, "tick": "up", "last_trade_price": 35.16, "last_trade_time": "2026-08-03T15:12:36", "percent_change": 44.5427, "prev_day_close": 24.3249998092651}, {"option": "CRWV270115P00060000", "bid": 7.75, "bid_size": 259.0, "ask": 8.3, "ask_size": 217.0, "iv": 0.9776, "open_interest": 7685.0, "volume": 64.0, "delta": -0.1848, "gamma": 0.0047, "vega": 0.154, "theta": -0.0452, "rho": -0.0962, "theo": 8.0904, "change": -2.975, "open": 9.85, "high": 9.85, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:41:31", "percent_change": -26.8623, "prev_day_close": 11.0750002861023}, {"option": "CRWV270115C00062500", "bid": 32.55, "bid_size": 417.0, "ask": 35.0, "ask_size": 733.0, "iv": 0.9948, "open_interest": 193.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0049, "vega": 0.1617, "theta": -0.0434, "rho": 0.1621, "theo": 33.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-07-30T12:51:17", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "CRWV270115P00062500", "bid": 8.6, "bid_size": 250.0, "ask": 9.3, "ask_size": 176.0, "iv": 0.9708, "open_interest": 2970.0, "volume": 14.0, "delta": -0.2017, "gamma": 0.005, "vega": 0.1625, "theta": -0.0474, "rho": -0.1052, "theo": 9.0648, "change": -2.425, "open": 12.42, "high": 12.42, "low": 9.87, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T11:43:32", "percent_change": -19.6755, "prev_day_close": 12.3250002861023}, {"option": "CRWV270115C00065000", "bid": 30.75, "bid_size": 653.0, "ask": 33.45, "ask_size": 719.0, "iv": 0.9762, "open_interest": 519.0, "volume": 15.0, "delta": 0.7834, "gamma": 0.0052, "vega": 0.1696, "theta": -0.0458, "rho": 0.162, "theo": 32.0692, "change": 10.025, "open": 21.23, "high": 32.0, "low": 21.23, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:49:43", "percent_change": 45.62, "prev_day_close": 21.9749994277954}, {"option": "CRWV270115P00065000", "bid": 9.6, "bid_size": 347.0, "ask": 10.6, "ask_size": 457.0, "iv": 0.9749, "open_interest": 5764.0, "volume": 45.0, "delta": -0.2188, "gamma": 0.0053, "vega": 0.1703, "theta": -0.0495, "rho": -0.1142, "theo": 10.0898, "change": -3.54, "open": 14.0, "high": 14.0, "low": 10.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-08-03T15:35:59", "percent_change": -25.9341, "prev_day_close": 13.6500000953674}, {"option": "CRWV270115C00067500", "bid": 29.4, "bid_size": 608.0, "ask": 32.05, "ask_size": 515.0, "iv": 0.9729, "open_interest": 371.0, "volume": 50.0, "delta": 0.7663, "gamma": 0.0054, "vega": 0.177, "theta": -0.048, "rho": 0.1616, "theo": 30.6919, "change": 7.825, "open": 28.65, "high": 28.65, "low": 28.65, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-08-03T12:59:09", "percent_change": 37.575, "prev_day_close": 20.8250007629395}, {"option": "CRWV270115P00067500", "bid": 10.8, "bid_size": 262.0, "ask": 11.4, "ask_size": 188.0, "iv": 0.967, "open_interest": 1867.0, "volume": 19.0, "delta": -0.2362, "gamma": 0.0055, "vega": 0.1778, "theta": -0.0515, "rho": -0.1234, "theo": 11.1709, "change": -3.25, "open": 15.05, "high": 15.05, "low": 11.8, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-08-03T13:40:34", "percent_change": -21.5947, "prev_day_close": 15.0499997138977}, {"option": "CRWV270115C00070000", "bid": 28.15, "bid_size": 578.0, "ask": 30.35, "ask_size": 349.0, "iv": 0.9615, "open_interest": 875.0, "volume": 79.0, "delta": 0.7491, "gamma": 0.0057, "vega": 0.184, "theta": -0.0501, "rho": 0.1608, "theo": 29.3701, "change": 9.7, "open": 18.8, "high": 29.52, "low": 18.8, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-08-03T15:49:32", "percent_change": 48.9899, "prev_day_close": 19.8000001907349}, {"option": "CRWV270115P00070000", "bid": 11.9, "bid_size": 251.0, "ask": 12.85, "ask_size": 488.0, "iv": 0.9715, "open_interest": 9783.0, "volume": 300.0, "delta": -0.2537, "gamma": 0.0058, "vega": 0.1848, "theta": -0.0533, "rho": -0.1327, "theo": 12.3098, "change": -4.095, "open": 15.55, "high": 15.55, "low": 12.32, "tick": "no_change", "last_trade_price": 12.33, "last_trade_time": "2026-08-03T15:54:36", "percent_change": -24.9315, "prev_day_close": 16.4250001907349}, {"option": "CRWV270115C00072500", "bid": 27.75, "bid_size": 192.0, "ask": 29.4, "ask_size": 695.0, "iv": 0.99, "open_interest": 162.0, "volume": 26.0, "delta": 0.7317, "gamma": 0.0059, "vega": 0.1904, "theta": -0.052, "rho": 0.1597, "theo": 28.1028, "change": 9.305, "open": 17.95, "high": 28.4, "low": 17.95, "tick": "down", "last_trade_price": 27.98, "last_trade_time": "2026-08-03T15:29:34", "percent_change": 49.826, "prev_day_close": 18.6750001907349}, {"option": "CRWV270115P00072500", "bid": 13.0, "bid_size": 390.0, "ask": 14.05, "ask_size": 479.0, "iv": 0.9664, "open_interest": 650.0, "volume": 75.0, "delta": -0.2714, "gamma": 0.006, "vega": 0.1911, "theta": -0.055, "rho": -0.1423, "theo": 13.5033, "change": -3.525, "open": 16.7, "high": 16.7, "low": 14.15, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-08-03T12:38:39", "percent_change": -19.7203, "prev_day_close": 17.875}, {"option": "CRWV270115C00075000", "bid": 26.7, "bid_size": 48.0, "ask": 28.0, "ask_size": 535.0, "iv": 0.9862, "open_interest": 800.0, "volume": 77.0, "delta": 0.7142, "gamma": 0.0061, "vega": 0.1963, "theta": -0.0538, "rho": 0.1584, "theo": 26.8878, "change": 8.475, "open": 18.86, "high": 26.25, "low": 18.86, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T14:57:25", "percent_change": 47.6793, "prev_day_close": 17.7749996185303}, {"option": "CRWV270115P00075000", "bid": 14.35, "bid_size": 274.0, "ask": 15.05, "ask_size": 164.0, "iv": 0.9602, "open_interest": 2879.0, "volume": 58.0, "delta": -0.2892, "gamma": 0.0062, "vega": 0.197, "theta": -0.0565, "rho": -0.1519, "theo": 14.7489, "change": -4.055, "open": 18.6, "high": 18.6, "low": 15.37, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-08-03T13:55:48", "percent_change": -20.8752, "prev_day_close": 19.4250001907349}, {"option": "CRWV270115C00077500", "bid": 25.2, "bid_size": 326.0, "ask": 26.5, "ask_size": 396.0, "iv": 0.9666, "open_interest": 271.0, "volume": 32.0, "delta": 0.6968, "gamma": 0.0063, "vega": 0.2018, "theta": -0.0554, "rho": 0.1568, "theo": 25.7238, "change": 8.875, "open": 21.0, "high": 25.75, "low": 21.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T15:29:54", "percent_change": 52.5926, "prev_day_close": 16.875}, {"option": "CRWV270115P00077500", "bid": 15.7, "bid_size": 109.0, "ask": 16.65, "ask_size": 273.0, "iv": 0.9715, "open_interest": 788.0, "volume": 29.0, "delta": -0.307, "gamma": 0.0064, "vega": 0.2025, "theta": -0.0578, "rho": -0.1606, "theo": 16.0476, "change": -5.0, "open": 18.45, "high": 18.45, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:23:02", "percent_change": -23.8095, "prev_day_close": 21.0}, {"option": "CRWV270115C00080000", "bid": 24.6, "bid_size": 3.0, "ask": 25.05, "ask_size": 123.0, "iv": 0.9685, "open_interest": 2844.0, "volume": 1252.0, "delta": 0.6793, "gamma": 0.0064, "vega": 0.2067, "theta": -0.0569, "rho": 0.1549, "theo": 24.6102, "change": 8.625, "open": 15.4, "high": 25.0, "low": 15.4, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-03T15:56:43", "percent_change": 53.6547, "prev_day_close": 16.0750002861023}, {"option": "CRWV270115P00080000", "bid": 17.25, "bid_size": 105.0, "ask": 17.75, "ask_size": 271.0, "iv": 0.963, "open_interest": 4502.0, "volume": 1146.0, "delta": -0.3248, "gamma": 0.0066, "vega": 0.2073, "theta": -0.059, "rho": -0.1705, "theo": 17.3986, "change": -5.22, "open": 22.96, "high": 22.96, "low": 17.43, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-08-03T15:46:00", "percent_change": -23.0464, "prev_day_close": 22.6500005722046}, {"option": "CRWV270115C00082500", "bid": 22.65, "bid_size": 434.0, "ask": 24.4, "ask_size": 258.0, "iv": 0.9555, "open_interest": 778.0, "volume": 18.0, "delta": 0.6619, "gamma": 0.0066, "vega": 0.211, "theta": -0.0582, "rho": 0.1529, "theo": 23.5383, "change": 7.125, "open": 20.0, "high": 22.7, "low": 20.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-08-03T14:31:05", "percent_change": 46.6448, "prev_day_close": 15.2750000953674}, {"option": "CRWV270115P00082500", "bid": 18.55, "bid_size": 153.0, "ask": 19.35, "ask_size": 297.0, "iv": 0.9634, "open_interest": 1855.0, "volume": 6.0, "delta": -0.3425, "gamma": 0.0067, "vega": 0.2116, "theta": -0.0601, "rho": -0.1795, "theo": 18.7972, "change": -5.035, "open": 22.37, "high": 22.37, "low": 19.34, "tick": "down", "last_trade_price": 19.34, "last_trade_time": "2026-08-03T14:53:03", "percent_change": -20.6564, "prev_day_close": 24.375}, {"option": "CRWV270115C00085000", "bid": 21.9, "bid_size": 366.0, "ask": 23.3, "ask_size": 417.0, "iv": 0.9581, "open_interest": 1013.0, "volume": 34.0, "delta": 0.6447, "gamma": 0.0067, "vega": 0.2149, "theta": -0.0593, "rho": 0.1509, "theo": 22.5193, "change": 8.0, "open": 16.0, "high": 22.6, "low": 16.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:43:46", "percent_change": 55.1724, "prev_day_close": 14.5}, {"option": "CRWV270115P00085000", "bid": 20.1, "bid_size": 129.0, "ask": 20.75, "ask_size": 343.0, "iv": 0.963, "open_interest": 2359.0, "volume": 171.0, "delta": -0.36, "gamma": 0.0069, "vega": 0.2154, "theta": -0.061, "rho": -0.1884, "theo": 20.2391, "change": -5.775, "open": 22.7, "high": 22.7, "low": 20.25, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T15:54:30", "percent_change": -22.1053, "prev_day_close": 26.125}, {"option": "CRWV270115C00087500", "bid": 21.1, "bid_size": 248.0, "ask": 22.15, "ask_size": 238.0, "iv": 0.9563, "open_interest": 342.0, "volume": 42.0, "delta": 0.6277, "gamma": 0.0069, "vega": 0.2183, "theta": -0.0603, "rho": 0.1485, "theo": 21.5454, "change": 7.775, "open": 18.8, "high": 21.6, "low": 18.8, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 56.4428, "prev_day_close": 13.7750000953674}, {"option": "CRWV270115P00087500", "bid": 21.55, "bid_size": 29.0, "ask": 22.15, "ask_size": 98.0, "iv": 0.9583, "open_interest": 1245.0, "volume": 1.0, "delta": -0.3773, "gamma": 0.007, "vega": 0.2187, "theta": -0.0618, "rho": -0.1973, "theo": 21.7269, "change": -5.85, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:15:28", "percent_change": -21.0054, "prev_day_close": 27.8500003814697}, {"option": "CRWV270115C00090000", "bid": 19.9, "bid_size": 405.0, "ask": 20.9, "ask_size": 105.0, "iv": 0.9411, "open_interest": 3042.0, "volume": 190.0, "delta": 0.6109, "gamma": 0.007, "vega": 0.2213, "theta": -0.0612, "rho": 0.146, "theo": 20.6215, "change": 8.225, "open": 12.25, "high": 21.35, "low": 12.25, "tick": "no_change", "last_trade_price": 21.35, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 62.6667, "prev_day_close": 13.125}, {"option": "CRWV270115P00090000", "bid": 22.8, "bid_size": 234.0, "ask": 23.7, "ask_size": 198.0, "iv": 0.9505, "open_interest": 3624.0, "volume": 23.0, "delta": -0.3946, "gamma": 0.0071, "vega": 0.2216, "theta": -0.0624, "rho": -0.2072, "theo": 23.2648, "change": -5.245, "open": 24.8, "high": 24.8, "low": 24.33, "tick": "down", "last_trade_price": 24.33, "last_trade_time": "2026-08-03T12:17:19", "percent_change": -17.7346, "prev_day_close": 29.5749998092651}, {"option": "CRWV270115C00092500", "bid": 18.95, "bid_size": 349.0, "ask": 20.7, "ask_size": 362.0, "iv": 0.9541, "open_interest": 851.0, "volume": 29.0, "delta": 0.5942, "gamma": 0.007, "vega": 0.2237, "theta": -0.0619, "rho": 0.1435, "theo": 19.7274, "change": 5.975, "open": 16.38, "high": 18.45, "low": 16.35, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-08-03T13:29:51", "percent_change": 47.8958, "prev_day_close": 12.4749999046326}, {"option": "CRWV270115P00092500", "bid": 24.25, "bid_size": 232.0, "ask": 25.4, "ask_size": 250.0, "iv": 0.9486, "open_interest": 456.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0072, "vega": 0.2239, "theta": -0.0629, "rho": -0.2152, "theo": 24.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-07-31T10:22:41", "percent_change": 0.0, "prev_day_close": 31.4249992370606}, {"option": "CRWV270115C00095000", "bid": 18.5, "bid_size": 315.0, "ask": 19.2, "ask_size": 88.0, "iv": 0.9472, "open_interest": 1138.0, "volume": 22.0, "delta": 0.5778, "gamma": 0.0071, "vega": 0.2258, "theta": -0.0626, "rho": 0.141, "theo": 18.8791, "change": 6.825, "open": 14.5, "high": 19.15, "low": 14.5, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T15:50:57", "percent_change": 56.9937, "prev_day_close": 11.9749999046326}, {"option": "CRWV270115P00095000", "bid": 25.95, "bid_size": 258.0, "ask": 27.05, "ask_size": 244.0, "iv": 0.9498, "open_interest": 1736.0, "volume": 11.0, "delta": -0.4286, "gamma": 0.0073, "vega": 0.2258, "theta": -0.0633, "rho": -0.2234, "theo": 26.4688, "change": -5.44, "open": 32.42, "high": 32.42, "low": 27.81, "tick": "no_change", "last_trade_price": 27.81, "last_trade_time": "2026-08-03T12:16:16", "percent_change": -16.3609, "prev_day_close": 33.25}, {"option": "CRWV270115C00097500", "bid": 17.8, "bid_size": 171.0, "ask": 18.7, "ask_size": 346.0, "iv": 0.9553, "open_interest": 631.0, "volume": 10.0, "delta": 0.5616, "gamma": 0.0072, "vega": 0.2274, "theta": -0.063, "rho": 0.1383, "theo": 18.0693, "change": 5.805, "open": 17.23, "high": 17.23, "low": 17.23, "tick": "no_change", "last_trade_price": 17.23, "last_trade_time": "2026-08-03T14:20:25", "percent_change": 50.8096, "prev_day_close": 11.4250001907349}, {"option": "CRWV270115P00097500", "bid": 27.5, "bid_size": 253.0, "ask": 28.6, "ask_size": 203.0, "iv": 0.9439, "open_interest": 1057.0, "volume": 2.0, "delta": -0.4452, "gamma": 0.0074, "vega": 0.2271, "theta": -0.0636, "rho": -0.2315, "theo": 28.1279, "change": -4.15, "open": 31.09, "high": 31.09, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T10:45:34", "percent_change": -11.8065, "prev_day_close": 35.1499996185303}, {"option": "CRWV270115C00100000", "bid": 17.15, "bid_size": 174.0, "ask": 17.95, "ask_size": 495.0, "iv": 0.9574, "open_interest": 11440.0, "volume": 781.0, "delta": 0.5458, "gamma": 0.0072, "vega": 0.2285, "theta": -0.0634, "rho": 0.1354, "theo": 17.2969, "change": 6.65, "open": 10.33, "high": 17.5, "low": 9.8, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T15:51:00", "percent_change": 61.5741, "prev_day_close": 10.8000001907349}, {"option": "CRWV270115P00100000", "bid": 29.15, "bid_size": 283.0, "ask": 30.8, "ask_size": 342.0, "iv": 0.9527, "open_interest": 6808.0, "volume": 19.0, "delta": -0.4615, "gamma": 0.0074, "vega": 0.2281, "theta": -0.0637, "rho": -0.2405, "theo": 29.828, "change": -6.3, "open": 32.75, "high": 32.89, "low": 30.8, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-03T14:04:48", "percent_change": -16.9811, "prev_day_close": 37.1000003814697}, {"option": "CRWV270115C00105000", "bid": 15.15, "bid_size": 477.0, "ask": 16.55, "ask_size": 537.0, "iv": 0.9442, "open_interest": 1395.0, "volume": 457.0, "delta": 0.5151, "gamma": 0.0073, "vega": 0.2299, "theta": -0.0638, "rho": 0.1299, "theo": 15.8572, "change": 6.105, "open": 12.0, "high": 15.88, "low": 12.0, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 62.4552, "prev_day_close": 9.77500009536743}, {"option": "CRWV270115P00105000", "bid": 32.75, "bid_size": 273.0, "ask": 34.0, "ask_size": 240.0, "iv": 0.9464, "open_interest": 570.0, "volume": 19.0, "delta": -0.4932, "gamma": 0.0075, "vega": 0.2292, "theta": -0.0637, "rho": -0.2555, "theo": 33.3323, "change": -7.34, "open": 36.46, "high": 36.46, "low": 33.71, "tick": "down", "last_trade_price": 33.71, "last_trade_time": "2026-08-03T15:19:11", "percent_change": -17.8806, "prev_day_close": 41.0499992370606}, {"option": "CRWV270115C00110000", "bid": 14.4, "bid_size": 96.0, "ask": 15.1, "ask_size": 426.0, "iv": 0.9519, "open_interest": 1811.0, "volume": 654.0, "delta": 0.4856, "gamma": 0.0073, "vega": 0.2298, "theta": -0.0639, "rho": 0.1242, "theo": 14.5467, "change": 5.9, "open": 10.0, "high": 14.75, "low": 10.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:23:04", "percent_change": 66.6667, "prev_day_close": 8.85000038146973}, {"option": "CRWV270115P00110000", "bid": 36.3, "bid_size": 217.0, "ask": 37.65, "ask_size": 243.0, "iv": 0.9432, "open_interest": 1502.0, "volume": 1.0, "delta": -0.5237, "gamma": 0.0076, "vega": 0.2282, "theta": -0.0633, "rho": -0.2697, "theo": 36.9723, "change": -5.535, "open": 39.59, "high": 39.59, "low": 39.59, "tick": "down", "last_trade_price": 39.59, "last_trade_time": "2026-08-03T11:02:32", "percent_change": -12.2659, "prev_day_close": 45.125}, {"option": "CRWV270115C00115000", "bid": 13.0, "bid_size": 318.0, "ask": 13.6, "ask_size": 68.0, "iv": 0.9393, "open_interest": 9629.0, "volume": 63.0, "delta": 0.4576, "gamma": 0.0073, "vega": 0.2286, "theta": -0.0636, "rho": 0.1185, "theo": 13.3603, "change": 5.34, "open": 11.5, "high": 13.5, "low": 10.5, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 66.75, "prev_day_close": 7.99999976158142}, {"option": "CRWV270115P00115000", "bid": 40.0, "bid_size": 226.0, "ask": 41.0, "ask_size": 24.0, "iv": 0.9316, "open_interest": 697.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0076, "vega": 0.2267, "theta": -0.0625, "rho": -0.2824, "theo": 40.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.65, "last_trade_time": "2026-07-29T15:42:16", "percent_change": 0.0, "prev_day_close": 49.2749996185303}, {"option": "CRWV270115C00120000", "bid": 11.95, "bid_size": 303.0, "ask": 12.55, "ask_size": 204.0, "iv": 0.9402, "open_interest": 4578.0, "volume": 107.0, "delta": 0.4309, "gamma": 0.0072, "vega": 0.2264, "theta": -0.063, "rho": 0.113, "theo": 12.2704, "change": 4.915, "open": 7.43, "high": 12.45, "low": 7.43, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 66.1953, "prev_day_close": 7.42499995231628}, {"option": "CRWV270115P00120000", "bid": 43.5, "bid_size": 266.0, "ask": 45.3, "ask_size": 212.0, "iv": 0.9318, "open_interest": 1973.0, "volume": 5.0, "delta": -0.5807, "gamma": 0.0075, "vega": 0.2236, "theta": -0.0615, "rho": -0.2938, "theo": 44.6091, "change": -8.675, "open": 44.9, "high": 44.9, "low": 44.9, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-08-03T15:51:38", "percent_change": -16.1923, "prev_day_close": 53.5750007629394}, {"option": "CRWV270115C00125000", "bid": 10.6, "bid_size": 481.0, "ask": 11.5, "ask_size": 41.0, "iv": 0.93, "open_interest": 2837.0, "volume": 138.0, "delta": 0.4056, "gamma": 0.0071, "vega": 0.2233, "theta": -0.0622, "rho": 0.1074, "theo": 11.2853, "change": 4.95, "open": 7.4, "high": 11.7, "low": 7.4, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:51:20", "percent_change": 73.3333, "prev_day_close": 6.75}, {"option": "CRWV270115P00125000", "bid": 48.15, "bid_size": 126.0, "ask": 49.35, "ask_size": 167.0, "iv": 0.948, "open_interest": 858.0, "volume": 1.0, "delta": -0.6071, "gamma": 0.0075, "vega": 0.2196, "theta": -0.0603, "rho": -0.3054, "theo": 48.5878, "change": -6.64, "open": 51.26, "high": 51.26, "low": 51.26, "tick": "down", "last_trade_price": 51.26, "last_trade_time": "2026-08-03T11:13:13", "percent_change": -11.468, "prev_day_close": 57.8999996185303}, {"option": "CRWV270115C00130000", "bid": 10.2, "bid_size": 139.0, "ask": 10.7, "ask_size": 243.0, "iv": 0.9429, "open_interest": 2677.0, "volume": 20.0, "delta": 0.3818, "gamma": 0.007, "vega": 0.2196, "theta": -0.0612, "rho": 0.1021, "theo": 10.3899, "change": 3.95, "open": 9.15, "high": 10.4, "low": 9.15, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:58:20", "percent_change": 65.2893, "prev_day_close": 6.04999995231628}, {"option": "CRWV270115P00130000", "bid": 51.55, "bid_size": 237.0, "ask": 53.5, "ask_size": 198.0, "iv": 0.934, "open_interest": 637.0, "volume": 1.0, "delta": -0.6322, "gamma": 0.0074, "vega": 0.2152, "theta": -0.0589, "rho": -0.313, "theo": 52.658, "change": -6.0, "open": 56.3, "high": 56.3, "low": 56.3, "tick": "down", "last_trade_price": 56.3, "last_trade_time": "2026-08-03T10:43:27", "percent_change": -9.63082, "prev_day_close": 62.2999992370606}, {"option": "CRWV270115C00135000", "bid": 9.25, "bid_size": 216.0, "ask": 9.95, "ask_size": 345.0, "iv": 0.9412, "open_interest": 2418.0, "volume": 31.0, "delta": 0.3593, "gamma": 0.0068, "vega": 0.2153, "theta": -0.06, "rho": 0.097, "theo": 9.5744, "change": 3.895, "open": 5.0, "high": 9.6, "low": 5.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-08-03T15:29:12", "percent_change": 69.8655, "prev_day_close": 5.57500004768372}, {"option": "CRWV270115P00135000", "bid": 55.65, "bid_size": 227.0, "ask": 57.75, "ask_size": 172.0, "iv": 0.9349, "open_interest": 349.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0073, "vega": 0.2098, "theta": -0.0573, "rho": -0.3205, "theo": 56.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-07-29T13:49:12", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "CRWV270115C00140000", "bid": 8.55, "bid_size": 339.0, "ask": 9.0, "ask_size": 55.0, "iv": 0.9375, "open_interest": 7066.0, "volume": 24.0, "delta": 0.3381, "gamma": 0.0067, "vega": 0.2104, "theta": -0.0587, "rho": 0.0919, "theo": 8.8288, "change": 3.925, "open": 6.85, "high": 9.0, "low": 6.8, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 77.3399, "prev_day_close": 5.07500004768372}, {"option": "CRWV270115P00140000", "bid": 60.25, "bid_size": 142.0, "ask": 61.7, "ask_size": 128.0, "iv": 0.9368, "open_interest": 566.0, "volume": 50.0, "delta": -0.6784, "gamma": 0.0071, "vega": 0.2038, "theta": -0.0556, "rho": -0.3293, "theo": 61.0401, "change": -8.125, "open": 63.2, "high": 63.2, "low": 63.2, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-08-03T13:03:08", "percent_change": -11.3915, "prev_day_close": 71.3250007629394}, {"option": "CRWV270115C00145000", "bid": 7.95, "bid_size": 140.0, "ask": 8.35, "ask_size": 183.0, "iv": 0.94, "open_interest": 1417.0, "volume": 151.0, "delta": 0.3182, "gamma": 0.0065, "vega": 0.2052, "theta": -0.0573, "rho": 0.0872, "theo": 8.1535, "change": 3.375, "open": 6.64, "high": 8.05, "low": 6.64, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T15:40:14", "percent_change": 72.1925, "prev_day_close": 4.67499995231628}, {"option": "CRWV270115P00145000", "bid": 64.0, "bid_size": 198.0, "ask": 65.8, "ask_size": 57.0, "iv": 0.9176, "open_interest": 349.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.007, "vega": 0.1977, "theta": -0.0538, "rho": -0.3315, "theo": 65.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-07-28T13:59:02", "percent_change": 0.0, "prev_day_close": 75.875}, {"option": "CRWV270115C00150000", "bid": 7.15, "bid_size": 330.0, "ask": 7.55, "ask_size": 1.0, "iv": 0.9309, "open_interest": 15148.0, "volume": 164.0, "delta": 0.2996, "gamma": 0.0064, "vega": 0.2, "theta": -0.0558, "rho": 0.0827, "theo": 7.5405, "change": 3.4, "open": 4.05, "high": 7.75, "low": 3.9, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 78.1609, "prev_day_close": 4.34999990463257}, {"option": "CRWV270115P00150000", "bid": 68.45, "bid_size": 250.0, "ask": 70.9, "ask_size": 191.0, "iv": 0.9387, "open_interest": 1884.0, "volume": 1.0, "delta": -0.7198, "gamma": 0.0069, "vega": 0.1908, "theta": -0.0519, "rho": -0.3368, "theo": 69.7082, "change": -5.7, "open": 74.8, "high": 74.8, "low": 74.8, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-08-03T10:25:14", "percent_change": -7.08075, "prev_day_close": 80.5}, {"option": "CRWV270115C00155000", "bid": 6.55, "bid_size": 310.0, "ask": 7.3, "ask_size": 321.0, "iv": 0.9383, "open_interest": 5467.0, "volume": 18.0, "delta": 0.2821, "gamma": 0.0062, "vega": 0.1943, "theta": -0.0543, "rho": 0.0783, "theo": 6.9756, "change": 2.375, "open": 5.4, "high": 6.35, "low": 5.35, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T13:24:20", "percent_change": 59.7484, "prev_day_close": 3.97499990463257}, {"option": "CRWV270115P00155000", "bid": 73.6, "bid_size": 69.0, "ask": 74.8, "ask_size": 62.0, "iv": 0.9445, "open_interest": 309.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0067, "vega": 0.1839, "theta": -0.05, "rho": -0.3392, "theo": 74.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.1, "last_trade_time": "2026-06-26T11:30:03", "percent_change": 0.0, "prev_day_close": 85.3249969482422}, {"option": "CRWV270115C00160000", "bid": 5.95, "bid_size": 495.0, "ask": 6.85, "ask_size": 421.0, "iv": 0.9381, "open_interest": 2158.0, "volume": 47.0, "delta": 0.2657, "gamma": 0.006, "vega": 0.1885, "theta": -0.0527, "rho": 0.0741, "theo": 6.463, "change": 2.8, "open": 5.1, "high": 6.4, "low": 5.1, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:46:28", "percent_change": 77.7778, "prev_day_close": 3.60000002384186}, {"option": "CRWV270115P00160000", "bid": 77.05, "bid_size": 440.0, "ask": 79.85, "ask_size": 155.0, "iv": 0.9323, "open_interest": 319.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0066, "vega": 0.1768, "theta": -0.048, "rho": -0.3403, "theo": 78.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-07-28T14:09:55", "percent_change": 0.0, "prev_day_close": 89.9249992370606}, {"option": "CRWV270115C00165000", "bid": 5.85, "bid_size": 89.0, "ask": 6.4, "ask_size": 546.0, "iv": 0.949, "open_interest": 5669.0, "volume": 1.0, "delta": 0.2504, "gamma": 0.0058, "vega": 0.1829, "theta": -0.0512, "rho": 0.0703, "theo": 5.9983, "change": 2.325, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T12:23:31", "percent_change": 68.8889, "prev_day_close": 3.375}, {"option": "CRWV270115P00165000", "bid": 81.55, "bid_size": 399.0, "ask": 84.4, "ask_size": 149.0, "iv": 0.9324, "open_interest": 267.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0064, "vega": 0.1697, "theta": -0.046, "rho": -0.339, "theo": 83.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-06-17T14:32:38", "percent_change": 0.0, "prev_day_close": 94.625}, {"option": "CRWV270115C00170000", "bid": 5.3, "bid_size": 430.0, "ask": 6.0, "ask_size": 636.0, "iv": 0.9475, "open_interest": 5899.0, "volume": 4.0, "delta": 0.236, "gamma": 0.0056, "vega": 0.1771, "theta": -0.0496, "rho": 0.0666, "theo": 5.566, "change": 1.86, "open": 3.3, "high": 5.01, "low": 3.3, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-08-03T12:13:32", "percent_change": 59.0476, "prev_day_close": 3.14999997615814}, {"option": "CRWV270115P00170000", "bid": 87.25, "bid_size": 95.0, "ask": 89.1, "ask_size": 220.0, "iv": 0.9714, "open_interest": 594.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0062, "vega": 0.1622, "theta": -0.044, "rho": -0.3395, "theo": 87.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.45, "last_trade_time": "2026-07-01T11:03:09", "percent_change": 0.0, "prev_day_close": 99.4750022888184}, {"option": "CRWV270115C00175000", "bid": 4.6, "bid_size": 628.0, "ask": 5.35, "ask_size": 326.0, "iv": 0.9318, "open_interest": 1976.0, "volume": 26.0, "delta": 0.2225, "gamma": 0.0054, "vega": 0.1713, "theta": -0.048, "rho": 0.063, "theo": 5.1737, "change": 2.225, "open": 3.5, "high": 5.1, "low": 3.5, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:12:39", "percent_change": 77.3913, "prev_day_close": 2.875}, {"option": "CRWV270115P00175000", "bid": 91.85, "bid_size": 70.0, "ask": 93.7, "ask_size": 158.0, "iv": 0.9729, "open_interest": 44.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0061, "vega": 0.1546, "theta": -0.042, "rho": -0.3362, "theo": 92.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.45, "last_trade_time": "2026-07-02T11:30:08", "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "CRWV270115C00180000", "bid": 4.7, "bid_size": 155.0, "ask": 5.05, "ask_size": 499.0, "iv": 0.9477, "open_interest": 2295.0, "volume": 25.0, "delta": 0.2101, "gamma": 0.0052, "vega": 0.1656, "theta": -0.0464, "rho": 0.0597, "theo": 4.8195, "change": 1.92, "open": 3.6, "high": 4.85, "low": 3.55, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 69.0647, "prev_day_close": 2.78000009059906}, {"option": "CRWV270115P00180000", "bid": 95.45, "bid_size": 385.0, "ask": 98.4, "ask_size": 215.0, "iv": 0.942, "open_interest": 268.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0059, "vega": 0.1471, "theta": -0.0401, "rho": -0.3306, "theo": 96.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.7, "last_trade_time": "2026-07-01T11:03:08", "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "CRWV270115C00185000", "bid": 4.3, "bid_size": 174.0, "ask": 4.85, "ask_size": 562.0, "iv": 0.9509, "open_interest": 3945.0, "volume": 11.0, "delta": 0.1982, "gamma": 0.0051, "vega": 0.1599, "theta": -0.0449, "rho": 0.0566, "theo": 4.4851, "change": 1.325, "open": 3.4, "high": 3.85, "low": 3.4, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T11:13:22", "percent_change": 52.4753, "prev_day_close": 2.52499997615814}, {"option": "CRWV270115P00185000", "bid": 100.2, "bid_size": 153.0, "ask": 103.15, "ask_size": 100.0, "iv": 0.9479, "open_interest": 14.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0058, "vega": 0.1395, "theta": -0.0381, "rho": -0.3253, "theo": 101.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.2, "last_trade_time": "2026-07-27T09:59:33", "percent_change": 0.0, "prev_day_close": 113.899997711182}, {"option": "CRWV270115C00190000", "bid": 4.0, "bid_size": 184.0, "ask": 4.3, "ask_size": 94.0, "iv": 0.9437, "open_interest": 1965.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0049, "vega": 0.1547, "theta": -0.0434, "rho": 0.0538, "theo": 4.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-07-31T12:29:51", "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "CRWV270115P00190000", "bid": 105.0, "bid_size": 215.0, "ask": 107.95, "ask_size": 184.0, "iv": 0.9559, "open_interest": 118.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0056, "vega": 0.1323, "theta": -0.0362, "rho": -0.3215, "theo": 106.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.49, "last_trade_time": "2026-07-30T13:07:21", "percent_change": 0.0, "prev_day_close": 118.875}, {"option": "CRWV270115C00195000", "bid": 3.8, "bid_size": 3.0, "ask": 4.25, "ask_size": 526.0, "iv": 0.9549, "open_interest": 517.0, "volume": 8.0, "delta": 0.177, "gamma": 0.0047, "vega": 0.1492, "theta": -0.0419, "rho": 0.051, "theo": 3.9109, "change": 1.695, "open": 3.6, "high": 3.85, "low": 3.51, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T15:46:38", "percent_change": 78.6543, "prev_day_close": 2.15499997138977}, {"option": "CRWV270115P00195000", "bid": 109.3, "bid_size": 180.0, "ask": 112.8, "ask_size": 152.0, "iv": 0.9445, "open_interest": 35.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0055, "vega": 0.125, "theta": -0.0343, "rho": -0.3129, "theo": 111.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.15, "last_trade_time": "2026-07-10T13:52:29", "percent_change": 0.0, "prev_day_close": 123.674999237061}, {"option": "CRWV270115C00200000", "bid": 3.5, "bid_size": 130.0, "ask": 3.85, "ask_size": 305.0, "iv": 0.9497, "open_interest": 8123.0, "volume": 396.0, "delta": 0.1674, "gamma": 0.0045, "vega": 0.1438, "theta": -0.0405, "rho": 0.0483, "theo": 3.6547, "change": 1.525, "open": 1.9, "high": 3.6, "low": 1.9, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:48:28", "percent_change": 73.494, "prev_day_close": 2.07500004768372}, {"option": "CRWV270115P00200000", "bid": 115.1, "bid_size": 118.0, "ask": 116.75, "ask_size": 87.0, "iv": 0.955, "open_interest": 94.0, "volume": 2.0, "delta": -0.8676, "gamma": 0.0053, "vega": 0.1184, "theta": -0.0326, "rho": -0.3076, "theo": 115.8464, "change": -12.57, "open": 115.98, "high": 115.98, "low": 115.98, "tick": "down", "last_trade_price": 115.98, "last_trade_time": "2026-08-03T15:54:58", "percent_change": -9.7783, "prev_day_close": 128.550003051758}, {"option": "CRWV270115C00210000", "bid": 2.78, "bid_size": 550.0, "ask": 3.35, "ask_size": 61.0, "iv": 0.9385, "open_interest": 2767.0, "volume": 9.0, "delta": 0.1498, "gamma": 0.0042, "vega": 0.1337, "theta": -0.0377, "rho": 0.0435, "theo": 3.1979, "change": 1.405, "open": 2.48, "high": 3.13, "low": 2.47, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-08-03T15:34:46", "percent_change": 81.4493, "prev_day_close": 1.72499996423721}, {"option": "CRWV270115P00210000", "bid": 124.8, "bid_size": 129.0, "ask": 126.5, "ask_size": 124.0, "iv": 0.9705, "open_interest": 66.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.005, "vega": 0.103, "theta": -0.029, "rho": -0.2838, "theo": 125.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.13, "last_trade_time": "2026-06-02T15:18:57", "percent_change": 0.0, "prev_day_close": 138.399993896484}, {"option": "CRWV270115C00220000", "bid": 2.69, "bid_size": 209.0, "ask": 2.89, "ask_size": 1.0, "iv": 0.9532, "open_interest": 3235.0, "volume": 1250.0, "delta": 0.1345, "gamma": 0.0039, "vega": 0.1244, "theta": -0.0351, "rho": 0.0393, "theo": 2.8151, "change": 1.255, "open": 2.62, "high": 2.85, "low": 2.59, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 80.7074, "prev_day_close": 1.55500000715256}, {"option": "CRWV270115P00220000", "bid": 133.75, "bid_size": 5.0, "ask": 136.95, "ask_size": 5.0, "iv": 0.9786, "open_interest": 27.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0048, "vega": 0.0894, "theta": -0.0254, "rho": -0.2557, "theo": 135.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.75, "last_trade_time": "2026-07-08T15:46:38", "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "CRWV270115C00230000", "bid": 2.13, "bid_size": 556.0, "ask": 2.74, "ask_size": 466.0, "iv": 0.9508, "open_interest": 2559.0, "volume": 5.0, "delta": 0.121, "gamma": 0.0036, "vega": 0.1154, "theta": -0.0326, "rho": 0.0355, "theo": 2.4851, "change": 1.065, "open": 2.04, "high": 2.5, "low": 2.04, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 74.216, "prev_day_close": 1.43500000238419}, {"option": "CRWV270115P00230000", "bid": 144.2, "bid_size": 5.0, "ask": 146.85, "ask_size": 5.0, "iv": 1.0317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0047, "vega": 0.0759, "theta": -0.0217, "rho": -0.2349, "theo": 144.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.79, "last_trade_time": "2026-06-29T10:16:09", "percent_change": 0.0, "prev_day_close": 158.149993896484}, {"option": "CRWV270115C00240000", "bid": 1.88, "bid_size": 438.0, "ask": 2.44, "ask_size": 427.0, "iv": 0.9538, "open_interest": 2771.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0034, "vega": 0.1073, "theta": -0.0303, "rho": 0.0322, "theo": 2.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-07-31T09:30:29", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "CRWV270115P00240000", "bid": 153.0, "bid_size": 5.0, "ask": 156.65, "ask_size": 5.0, "iv": 0.9847, "open_interest": 0.0, "volume": 100.0, "delta": -0.9398, "gamma": 0.0046, "vega": 0.0641, "theta": -0.0175, "rho": -0.2034, "theo": 154.6448, "change": -12.875, "open": 157.95, "high": 157.95, "low": 155.15, "tick": "no_change", "last_trade_price": 155.15, "last_trade_time": "2026-08-03T15:09:07", "percent_change": -7.66255, "prev_day_close": 168.025001525879}, {"option": "CRWV270115C00250000", "bid": 1.84, "bid_size": 225.0, "ask": 2.19, "ask_size": 410.0, "iv": 0.9661, "open_interest": 2513.0, "volume": 8.0, "delta": 0.0987, "gamma": 0.0031, "vega": 0.0996, "theta": -0.0282, "rho": 0.0292, "theo": 1.9573, "change": 0.83, "open": 1.66, "high": 1.99, "low": 1.54, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-08-03T15:28:21", "percent_change": 71.5517, "prev_day_close": 1.1599999666214}, {"option": "CRWV270115P00250000", "bid": 163.1, "bid_size": 5.0, "ask": 166.5, "ask_size": 5.0, "iv": 1.0127, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0043, "vega": 0.0478, "theta": -0.017, "rho": -0.1574, "theo": 164.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.52, "last_trade_time": "2026-07-15T13:19:03", "percent_change": 0.0, "prev_day_close": 177.974998474121}, {"option": "CRWV270115C00260000", "bid": 1.49, "bid_size": 421.0, "ask": 1.99, "ask_size": 433.0, "iv": 0.9622, "open_interest": 2012.0, "volume": 18.0, "delta": 0.0894, "gamma": 0.0029, "vega": 0.0925, "theta": -0.0263, "rho": 0.0265, "theo": 1.7462, "change": 0.54, "open": 1.5, "high": 1.6, "low": 1.34, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T13:28:30", "percent_change": 50.9434, "prev_day_close": 1.05999997258186}, {"option": "CRWV270115P00260000", "bid": 172.9, "bid_size": 5.0, "ask": 176.35, "ask_size": 5.0, "iv": 1.0154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0041, "vega": 0.0318, "theta": -0.0171, "rho": -0.1064, "theo": 174.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.35, "last_trade_time": "2026-06-05T12:47:53", "percent_change": 0.0, "prev_day_close": 187.925003051758}, {"option": "CRWV270115C00270000", "bid": 1.35, "bid_size": 391.0, "ask": 1.81, "ask_size": 480.0, "iv": 0.9674, "open_interest": 2442.0, "volume": 4.0, "delta": 0.0812, "gamma": 0.0027, "vega": 0.0861, "theta": -0.0245, "rho": 0.0242, "theo": 1.5628, "change": 0.37, "open": 1.15, "high": 1.3, "low": 1.15, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T10:17:42", "percent_change": 39.7849, "prev_day_close": 0.93000003695488}, {"option": "CRWV270115P00270000", "bid": 182.55, "bid_size": 5.0, "ask": 186.25, "ask_size": 5.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0034, "vega": 0.0249, "theta": -0.0209, "rho": -0.0956, "theo": 184.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.09, "last_trade_time": "2026-07-02T11:38:33", "percent_change": 0.0, "prev_day_close": 197.724998474121}, {"option": "CRWV270115C00280000", "bid": 1.33, "bid_size": 28.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.9667, "open_interest": 18002.0, "volume": 325.0, "delta": 0.0738, "gamma": 0.0025, "vega": 0.0801, "theta": -0.0228, "rho": 0.022, "theo": 1.4008, "change": 0.6, "open": 0.95, "high": 1.45, "low": 0.94, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:49:43", "percent_change": 70.5882, "prev_day_close": 0.849999994039536}, {"option": "CRWV270115P00280000", "bid": 193.6, "bid_size": 6.0, "ask": 196.15, "ask_size": 5.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0028, "vega": 0.0149, "theta": -0.012, "rho": 0.0, "theo": 194.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.34, "last_trade_time": "2026-07-16T15:57:31", "percent_change": 0.0, "prev_day_close": 207.824996948242}, {"option": "CRWV270219C00035000", "bid": 51.95, "bid_size": 38.0, "ask": 54.95, "ask_size": 5.0, "iv": 0.9897, "open_interest": 0.0, "volume": 3.0, "delta": 0.9434, "gamma": 0.0017, "vega": 0.0724, "theta": -0.0126, "rho": 0.1506, "theo": 53.7526, "change": -1.73, "open": 39.57, "high": 39.57, "low": 39.57, "tick": "down", "last_trade_price": 39.57, "last_trade_time": "2026-08-03T09:32:34", "percent_change": -4.18886, "prev_day_close": 41.3000011444092}, {"option": "CRWV270219P00035000", "bid": 1.43, "bid_size": 383.0, "ask": 3.05, "ask_size": 340.0, "iv": 1.0384, "open_interest": 1.0, "volume": 1.0, "delta": -0.0569, "gamma": 0.0018, "vega": 0.0728, "theta": -0.0185, "rho": -0.0361, "theo": 2.1998, "change": 0.095, "open": 3.14, "high": 3.14, "low": 3.14, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T09:30:07", "percent_change": 3.11987, "prev_day_close": 3.04500007629394}, {"option": "CRWV270219C00040000", "bid": 48.1, "bid_size": 35.0, "ask": 51.95, "ask_size": 5.0, "iv": 1.0345, "open_interest": 23.0, "volume": 10.0, "delta": 0.9222, "gamma": 0.0022, "vega": 0.0926, "theta": -0.0179, "rho": 0.1621, "theo": 49.8642, "change": 10.5, "open": 47.85, "high": 48.0, "low": 47.85, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T13:57:42", "percent_change": 28.0, "prev_day_close": 37.5}, {"option": "CRWV270219P00040000", "bid": 2.4, "bid_size": 657.0, "ask": 4.35, "ask_size": 801.0, "iv": 1.0365, "open_interest": 64.0, "volume": 55.0, "delta": -0.0783, "gamma": 0.0023, "vega": 0.0932, "theta": -0.0233, "rho": -0.0501, "theo": 3.1948, "change": -1.115, "open": 3.65, "high": 3.65, "low": 3.31, "tick": "no_change", "last_trade_price": 3.31, "last_trade_time": "2026-08-03T12:34:05", "percent_change": -25.1977, "prev_day_close": 4.42499995231628}, {"option": "CRWV270219C00045000", "bid": 45.3, "bid_size": 5.0, "ask": 47.15, "ask_size": 5.0, "iv": 1.0066, "open_interest": 17.0, "volume": 22.0, "delta": 0.8982, "gamma": 0.0028, "vega": 0.1132, "theta": -0.0232, "rho": 0.171, "theo": 46.198, "change": 10.675, "open": 41.7, "high": 44.8, "low": 41.7, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-08-03T12:44:05", "percent_change": 31.2821, "prev_day_close": 34.125}, {"option": "CRWV270219P00045000", "bid": 4.1, "bid_size": 138.0, "ask": 5.05, "ask_size": 466.0, "iv": 1.0183, "open_interest": 68.0, "volume": 2.0, "delta": -0.1026, "gamma": 0.0028, "vega": 0.1139, "theta": -0.0282, "rho": -0.0658, "theo": 4.4142, "change": -1.6, "open": 4.85, "high": 4.85, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T14:02:11", "percent_change": -26.6667, "prev_day_close": 6.0}, {"option": "CRWV270219C00050000", "bid": 41.7, "bid_size": 212.0, "ask": 44.25, "ask_size": 210.0, "iv": 1.0095, "open_interest": 17.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0033, "vega": 0.1333, "theta": -0.0283, "rho": 0.1775, "theo": 42.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.03, "last_trade_time": "2026-07-31T11:23:17", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "CRWV270219P00050000", "bid": 4.85, "bid_size": 390.0, "ask": 6.7, "ask_size": 472.0, "iv": 0.9866, "open_interest": 31.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0034, "vega": 0.134, "theta": -0.0328, "rho": -0.0836, "theo": 5.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-07-31T15:28:14", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "CRWV270219C00055000", "bid": 37.8, "bid_size": 522.0, "ask": 40.5, "ask_size": 169.0, "iv": 0.958, "open_interest": 94.0, "volume": 28.0, "delta": 0.8434, "gamma": 0.0038, "vega": 0.1526, "theta": -0.0332, "rho": 0.1817, "theo": 39.5438, "change": 8.625, "open": 35.2, "high": 37.0, "low": 35.2, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T11:53:08", "percent_change": 30.3965, "prev_day_close": 28.375}, {"option": "CRWV270219P00055000", "bid": 6.55, "bid_size": 570.0, "ask": 8.35, "ask_size": 548.0, "iv": 0.9785, "open_interest": 1163.0, "volume": 1.0, "delta": -0.1579, "gamma": 0.0039, "vega": 0.1535, "theta": -0.0372, "rho": -0.1026, "theo": 7.5334, "change": -2.075, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T13:11:43", "percent_change": -20.9068, "prev_day_close": 9.9249997138977}, {"option": "CRWV270219C00060000", "bid": 34.7, "bid_size": 256.0, "ask": 38.75, "ask_size": 478.0, "iv": 0.9862, "open_interest": 23.0, "volume": 10.0, "delta": 0.8136, "gamma": 0.0043, "vega": 0.1706, "theta": -0.0376, "rho": 0.184, "theo": 36.5505, "change": 8.45, "open": 30.1, "high": 34.3, "low": 30.1, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-08-03T11:55:15", "percent_change": 32.6886, "prev_day_close": 25.8499994277954}, {"option": "CRWV270219P00060000", "bid": 8.2, "bid_size": 671.0, "ask": 10.65, "ask_size": 662.0, "iv": 0.9752, "open_interest": 25.0, "volume": 20.0, "delta": -0.1883, "gamma": 0.0044, "vega": 0.1716, "theta": -0.0413, "rho": -0.1227, "theo": 9.4384, "change": -2.765, "open": 9.5, "high": 9.56, "low": 9.5, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-08-03T14:53:46", "percent_change": -22.4341, "prev_day_close": 12.3250002861023}, {"option": "CRWV270219C00065000", "bid": 31.8, "bid_size": 488.0, "ask": 34.7, "ask_size": 410.0, "iv": 0.9412, "open_interest": 152.0, "volume": 22.0, "delta": 0.7828, "gamma": 0.0048, "vega": 0.1869, "theta": -0.0416, "rho": 0.1848, "theo": 33.7727, "change": 9.98, "open": 29.9, "high": 33.59, "low": 29.85, "tick": "down", "last_trade_price": 33.53, "last_trade_time": "2026-08-03T15:21:44", "percent_change": 42.3779, "prev_day_close": 23.5500001907349}, {"option": "CRWV270219P00065000", "bid": 10.35, "bid_size": 532.0, "ask": 11.85, "ask_size": 47.0, "iv": 0.9448, "open_interest": 71.0, "volume": 8.0, "delta": -0.2196, "gamma": 0.0048, "vega": 0.1878, "theta": -0.0449, "rho": -0.144, "theo": 11.5578, "change": -2.62, "open": 12.36, "high": 12.36, "low": 12.28, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-08-03T12:14:02", "percent_change": -17.5839, "prev_day_close": 14.9000000953674}, {"option": "CRWV270219C00070000", "bid": 30.2, "bid_size": 291.0, "ask": 33.3, "ask_size": 860.0, "iv": 0.9907, "open_interest": 146.0, "volume": 20.0, "delta": 0.7514, "gamma": 0.0052, "vega": 0.2015, "theta": -0.0452, "rho": 0.1839, "theo": 31.2005, "change": 5.875, "open": 25.13, "high": 27.55, "low": 25.13, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T10:36:30", "percent_change": 27.4212, "prev_day_close": 21.4250001907349}, {"option": "CRWV270219P00070000", "bid": 13.3, "bid_size": 135.0, "ask": 14.4, "ask_size": 296.0, "iv": 0.9619, "open_interest": 60.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0053, "vega": 0.2025, "theta": -0.0481, "rho": -0.1651, "theo": 13.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.69, "last_trade_time": "2026-07-31T15:32:16", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CRWV270219C00075000", "bid": 27.05, "bid_size": 620.0, "ask": 30.9, "ask_size": 818.0, "iv": 0.9654, "open_interest": 58.0, "volume": 18.0, "delta": 0.7197, "gamma": 0.0055, "vega": 0.2141, "theta": -0.0483, "rho": 0.182, "theo": 28.8245, "change": 8.95, "open": 25.4, "high": 28.5, "low": 24.65, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-08-03T15:08:54", "percent_change": 45.78, "prev_day_close": 19.5500001907349}, {"option": "CRWV270219P00075000", "bid": 15.1, "bid_size": 427.0, "ask": 18.25, "ask_size": 597.0, "iv": 0.9709, "open_interest": 66.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0056, "vega": 0.215, "theta": -0.0508, "rho": -0.1864, "theo": 16.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-07-31T09:57:12", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "CRWV270219C00080000", "bid": 24.85, "bid_size": 407.0, "ask": 28.6, "ask_size": 531.0, "iv": 0.9582, "open_interest": 19.0, "volume": 3.0, "delta": 0.6882, "gamma": 0.0058, "vega": 0.2248, "theta": -0.0508, "rho": 0.1789, "theo": 26.6333, "change": 8.325, "open": 23.85, "high": 26.25, "low": 23.85, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T15:26:15", "percent_change": 46.4435, "prev_day_close": 17.9250001907349}, {"option": "CRWV270219P00080000", "bid": 16.95, "bid_size": 508.0, "ask": 21.0, "ask_size": 492.0, "iv": 0.947, "open_interest": 14.0, "volume": 12.0, "delta": -0.3163, "gamma": 0.006, "vega": 0.2257, "theta": -0.053, "rho": -0.2082, "theo": 19.1355, "change": -4.79, "open": 22.15, "high": 22.15, "low": 19.26, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-08-03T14:45:18", "percent_change": -19.9168, "prev_day_close": 24.0500001907349}, {"option": "CRWV270219C00085000", "bid": 23.7, "bid_size": 277.0, "ask": 25.35, "ask_size": 263.0, "iv": 0.9465, "open_interest": 11.0, "volume": 2.0, "delta": 0.657, "gamma": 0.0061, "vega": 0.2336, "theta": -0.053, "rho": 0.1753, "theo": 24.6154, "change": 4.32, "open": 20.3, "high": 20.67, "low": 20.3, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-08-03T10:13:29", "percent_change": 26.422, "prev_day_close": 16.3499994277954}, {"option": "CRWV270219P00085000", "bid": 20.9, "bid_size": 359.0, "ask": 23.85, "ask_size": 495.0, "iv": 0.9656, "open_interest": 11.0, "volume": 34.0, "delta": -0.3481, "gamma": 0.0062, "vega": 0.2343, "theta": -0.0547, "rho": -0.2285, "theo": 22.0193, "change": -5.975, "open": 24.0, "high": 24.0, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T15:46:52", "percent_change": -21.747, "prev_day_close": 27.4750003814697}, {"option": "CRWV270219C00090000", "bid": 20.7, "bid_size": 408.0, "ask": 23.55, "ask_size": 308.0, "iv": 0.9209, "open_interest": 37.0, "volume": 2.0, "delta": 0.6264, "gamma": 0.0063, "vega": 0.2406, "theta": -0.0546, "rho": 0.1708, "theo": 22.7591, "change": 6.325, "open": 21.3, "high": 21.3, "low": 21.3, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T12:16:04", "percent_change": 42.2371, "prev_day_close": 14.9749999046326}, {"option": "CRWV270219P00090000", "bid": 23.9, "bid_size": 355.0, "ask": 25.75, "ask_size": 268.0, "iv": 0.9366, "open_interest": 5.0, "volume": 50.0, "delta": -0.3796, "gamma": 0.0064, "vega": 0.2411, "theta": -0.0561, "rho": -0.2495, "theo": 25.0817, "change": -5.95, "open": 25.05, "high": 25.05, "low": 25.05, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-08-03T15:45:08", "percent_change": -19.1935, "prev_day_close": 31.0}, {"option": "CRWV270219C00095000", "bid": 18.95, "bid_size": 573.0, "ask": 23.1, "ask_size": 669.0, "iv": 0.9433, "open_interest": 72.0, "volume": 3.0, "delta": 0.5965, "gamma": 0.0064, "vega": 0.2459, "theta": -0.0559, "rho": 0.1661, "theo": 21.0533, "change": 5.875, "open": 18.12, "high": 19.5, "low": 18.12, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T12:51:54", "percent_change": 43.1193, "prev_day_close": 13.625}, {"option": "CRWV270219P00095000", "bid": 26.75, "bid_size": 290.0, "ask": 30.2, "ask_size": 314.0, "iv": 0.9517, "open_interest": 25.0, "volume": 5.0, "delta": -0.4103, "gamma": 0.0066, "vega": 0.2462, "theta": -0.057, "rho": -0.2694, "theo": 28.2959, "change": -5.43, "open": 29.22, "high": 29.22, "low": 29.22, "tick": "down", "last_trade_price": 29.22, "last_trade_time": "2026-08-03T12:45:18", "percent_change": -15.671, "prev_day_close": 34.6499996185303}, {"option": "CRWV270219C00100000", "bid": 17.45, "bid_size": 873.0, "ask": 20.6, "ask_size": 423.0, "iv": 0.9236, "open_interest": 859.0, "volume": 261.0, "delta": 0.5675, "gamma": 0.0065, "vega": 0.2497, "theta": -0.0568, "rho": 0.1608, "theo": 19.4857, "change": 6.3, "open": 16.25, "high": 18.95, "low": 16.25, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-03T14:57:32", "percent_change": 49.8024, "prev_day_close": 12.6500000953674}, {"option": "CRWV270219P00100000", "bid": 30.45, "bid_size": 279.0, "ask": 32.1, "ask_size": 114.0, "iv": 0.9268, "open_interest": 14.0, "volume": 1.0, "delta": -0.4403, "gamma": 0.0068, "vega": 0.2494, "theta": -0.0576, "rho": -0.287, "theo": 31.6557, "change": -4.925, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T11:07:01", "percent_change": -12.8172, "prev_day_close": 38.4249992370606}, {"option": "CRWV270219C00105000", "bid": 17.1, "bid_size": 346.0, "ask": 19.35, "ask_size": 765.0, "iv": 0.9471, "open_interest": 58.0, "volume": 26.0, "delta": 0.5396, "gamma": 0.0066, "vega": 0.252, "theta": -0.0574, "rho": 0.1554, "theo": 18.0473, "change": 4.0, "open": 13.25, "high": 15.45, "low": 13.25, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-08-03T10:42:37", "percent_change": 34.9345, "prev_day_close": 11.4499998092651}, {"option": "CRWV270219P00105000", "bid": 33.55, "bid_size": 263.0, "ask": 36.8, "ask_size": 237.0, "iv": 0.9411, "open_interest": 4.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0069, "vega": 0.2515, "theta": -0.0578, "rho": -0.3073, "theo": 35.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-07-30T12:39:15", "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "CRWV270219C00110000", "bid": 15.8, "bid_size": 262.0, "ask": 18.8, "ask_size": 862.0, "iv": 0.961, "open_interest": 6.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0066, "vega": 0.2531, "theta": -0.0577, "rho": 0.15, "theo": 16.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-07-30T10:49:32", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "CRWV270219P00110000", "bid": 38.0, "bid_size": 122.0, "ask": 39.6, "ask_size": 164.0, "iv": 0.9395, "open_interest": 5.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.007, "vega": 0.2517, "theta": -0.0578, "rho": -0.3209, "theo": 38.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-07-29T10:46:09", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "CRWV270219C00115000", "bid": 14.6, "bid_size": 284.0, "ask": 17.6, "ask_size": 855.0, "iv": 0.9601, "open_interest": 11.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0067, "vega": 0.253, "theta": -0.0577, "rho": 0.1442, "theo": 15.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-07-29T12:01:08", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CRWV270219P00115000", "bid": 41.6, "bid_size": 167.0, "ask": 44.5, "ask_size": 222.0, "iv": 0.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.007, "vega": 0.251, "theta": -0.0575, "rho": -0.3382, "theo": 42.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "CRWV270219C00120000", "bid": 12.6, "bid_size": 469.0, "ask": 16.5, "ask_size": 922.0, "iv": 0.9412, "open_interest": 17.0, "volume": 3.0, "delta": 0.4624, "gamma": 0.0066, "vega": 0.252, "theta": -0.0575, "rho": 0.1388, "theo": 14.4119, "change": 4.175, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T13:20:45", "percent_change": 46.7787, "prev_day_close": 8.92500019073486}, {"option": "CRWV270219P00120000", "bid": 45.1, "bid_size": 176.0, "ask": 47.0, "ask_size": 139.0, "iv": 0.9244, "open_interest": 0.0, "volume": 5.0, "delta": -0.5505, "gamma": 0.007, "vega": 0.2494, "theta": -0.0569, "rho": -0.3531, "theo": 46.3324, "change": -8.5, "open": 46.2, "high": 46.2, "low": 46.2, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-08-03T15:51:38", "percent_change": -15.5393, "prev_day_close": 54.7000007629394}, {"option": "CRWV270219C00125000", "bid": 12.15, "bid_size": 405.0, "ask": 13.8, "ask_size": 221.0, "iv": 0.9182, "open_interest": 19.0, "volume": 2.0, "delta": 0.4388, "gamma": 0.0066, "vega": 0.2502, "theta": -0.0571, "rho": 0.1333, "theo": 13.3883, "change": 3.05, "open": 11.25, "high": 11.25, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T10:02:37", "percent_change": 37.4233, "prev_day_close": 8.15000009536743}, {"option": "CRWV270219P00125000", "bid": 48.45, "bid_size": 251.0, "ask": 52.35, "ask_size": 234.0, "iv": 0.9405, "open_interest": 20.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.007, "vega": 0.2461, "theta": -0.0562, "rho": -0.362, "theo": 50.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-07-31T09:49:08", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "CRWV270319C00035000", "bid": 52.55, "bid_size": 46.0, "ask": 56.4, "ask_size": 5.0, "iv": 1.0378, "open_interest": 9.0, "volume": 25.0, "delta": 0.9397, "gamma": 0.0017, "vega": 0.0821, "theta": -0.0077, "rho": 0.1648, "theo": 54.3597, "change": 10.675, "open": 52.25, "high": 52.4, "low": 52.25, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-08-03T14:31:40", "percent_change": 25.5842, "prev_day_close": 41.7250003814697}, {"option": "CRWV270319P00035000", "bid": 2.37, "bid_size": 169.0, "ask": 2.74, "ask_size": 68.0, "iv": 1.016, "open_interest": 435.0, "volume": 13.0, "delta": -0.0615, "gamma": 0.0018, "vega": 0.0824, "theta": -0.018, "rho": -0.0454, "theo": 2.6186, "change": -1.02, "open": 3.5, "high": 3.5, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-03T15:23:05", "percent_change": -28.3333, "prev_day_close": 3.60000002384186}, {"option": "CRWV270319C00037500", "bid": 50.65, "bid_size": 23.0, "ask": 54.05, "ask_size": 5.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.002, "vega": 0.0927, "theta": -0.0103, "rho": 0.1713, "theo": 52.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "CRWV270319P00037500", "bid": 2.85, "bid_size": 162.0, "ask": 3.45, "ask_size": 212.0, "iv": 1.0168, "open_interest": 155.0, "volume": 3.0, "delta": -0.0718, "gamma": 0.002, "vega": 0.0933, "theta": -0.0202, "rho": -0.0534, "theo": 3.1436, "change": -0.82, "open": 3.8, "high": 3.8, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-08-03T11:59:11", "percent_change": -19.0698, "prev_day_close": 4.29999995231628}, {"option": "CRWV270319C00040000", "bid": 49.65, "bid_size": 5.0, "ask": 52.75, "ask_size": 5.0, "iv": 1.0665, "open_interest": 55.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0022, "vega": 0.1032, "theta": -0.0128, "rho": 0.177, "theo": 50.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.57, "last_trade_time": "2026-07-31T11:53:51", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "CRWV270319P00040000", "bid": 3.4, "bid_size": 258.0, "ask": 3.85, "ask_size": 106.0, "iv": 0.9995, "open_interest": 146.0, "volume": 39.0, "delta": -0.0829, "gamma": 0.0022, "vega": 0.1038, "theta": -0.0223, "rho": -0.0616, "theo": 3.7252, "change": -1.145, "open": 4.17, "high": 4.22, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-03T14:34:55", "percent_change": -22.7861, "prev_day_close": 5.02499985694885}, {"option": "CRWV270319C00042500", "bid": 47.3, "bid_size": 5.0, "ask": 49.8, "ask_size": 5.0, "iv": 0.9806, "open_interest": 7.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0025, "vega": 0.1138, "theta": -0.0154, "rho": 0.1821, "theo": 48.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.38, "last_trade_time": "2026-07-01T10:53:32", "percent_change": 0.0, "prev_day_close": 36.6749992370606}, {"option": "CRWV270319P00042500", "bid": 4.0, "bid_size": 246.0, "ask": 4.7, "ask_size": 297.0, "iv": 1.0018, "open_interest": 169.0, "volume": 32.0, "delta": -0.0946, "gamma": 0.0025, "vega": 0.1145, "theta": -0.0244, "rho": -0.0705, "theo": 4.3617, "change": -1.425, "open": 4.8, "high": 4.9, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T14:59:07", "percent_change": -24.4635, "prev_day_close": 5.82500004768372}, {"option": "CRWV270319C00045000", "bid": 46.35, "bid_size": 9.0, "ask": 49.2, "ask_size": 147.0, "iv": 1.0539, "open_interest": 1.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0027, "vega": 0.1244, "theta": -0.0179, "rho": 0.1864, "theo": 47.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.12, "last_trade_time": "2026-06-09T14:42:53", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "CRWV270319P00045000", "bid": 4.65, "bid_size": 295.0, "ask": 5.4, "ask_size": 300.0, "iv": 0.9946, "open_interest": 86.0, "volume": 13.0, "delta": -0.1068, "gamma": 0.0027, "vega": 0.1253, "theta": -0.0265, "rho": -0.08, "theo": 5.0558, "change": -1.7, "open": 5.57, "high": 5.62, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:32:30", "percent_change": -25.1852, "prev_day_close": 6.75}, {"option": "CRWV270319C00047500", "bid": 44.5, "bid_size": 183.0, "ask": 46.35, "ask_size": 180.0, "iv": 0.9956, "open_interest": 56.0, "volume": 19.0, "delta": 0.8822, "gamma": 0.0029, "vega": 0.1348, "theta": -0.0204, "rho": 0.1903, "theo": 45.3719, "change": 10.725, "open": 43.85, "high": 44.35, "low": 43.85, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-08-03T15:49:00", "percent_change": 31.8959, "prev_day_close": 33.625}, {"option": "CRWV270319P00047500", "bid": 5.6, "bid_size": 55.0, "ask": 6.15, "ask_size": 198.0, "iv": 0.9968, "open_interest": 134.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.003, "vega": 0.1355, "theta": -0.0286, "rho": -0.0898, "theo": 5.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-07-31T12:29:17", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CRWV270319C00050000", "bid": 41.75, "bid_size": 398.0, "ask": 45.9, "ask_size": 356.0, "iv": 0.9927, "open_interest": 57.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0032, "vega": 0.145, "theta": -0.0228, "rho": 0.1934, "theo": 43.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-07-31T13:52:40", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "CRWV270319P00050000", "bid": 6.1, "bid_size": 234.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.9758, "open_interest": 529.0, "volume": 11.0, "delta": -0.1328, "gamma": 0.0032, "vega": 0.146, "theta": -0.0306, "rho": -0.1, "theo": 6.6104, "change": -1.8, "open": 7.93, "high": 7.93, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T14:16:17", "percent_change": -20.6897, "prev_day_close": 8.69999980926514}, {"option": "CRWV270319C00055000", "bid": 38.6, "bid_size": 496.0, "ask": 42.75, "ask_size": 450.0, "iv": 0.9802, "open_interest": 59.0, "volume": 14.0, "delta": 0.842, "gamma": 0.0036, "vega": 0.1645, "theta": -0.0274, "rho": 0.1982, "theo": 40.6402, "change": 9.575, "open": 36.0, "high": 39.1, "low": 36.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-08-03T14:29:29", "percent_change": 32.4301, "prev_day_close": 29.5249996185303}, {"option": "CRWV270319P00055000", "bid": 8.0, "bid_size": 236.0, "ask": 8.7, "ask_size": 224.0, "iv": 0.9758, "open_interest": 1742.0, "volume": 1.0, "delta": -0.1605, "gamma": 0.0037, "vega": 0.1654, "theta": -0.0343, "rho": -0.1214, "theo": 8.3879, "change": -2.225, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T14:08:59", "percent_change": -20.3661, "prev_day_close": 10.9249997138977}, {"option": "CRWV270319C00060000", "bid": 36.85, "bid_size": 199.0, "ask": 39.6, "ask_size": 578.0, "iv": 0.9965, "open_interest": 104.0, "volume": 1.0, "delta": 0.8136, "gamma": 0.0041, "vega": 0.1827, "theta": -0.0316, "rho": 0.2009, "theo": 37.7515, "change": 7.925, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T11:14:56", "percent_change": 29.2705, "prev_day_close": 27.0749998092651}, {"option": "CRWV270319P00060000", "bid": 9.85, "bid_size": 345.0, "ask": 10.65, "ask_size": 200.0, "iv": 0.9636, "open_interest": 1387.0, "volume": 34.0, "delta": -0.1894, "gamma": 0.0042, "vega": 0.1839, "theta": -0.0377, "rho": -0.1438, "theo": 10.3799, "change": -3.075, "open": 13.8, "high": 13.8, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -22.9907, "prev_day_close": 13.375}, {"option": "CRWV270319C00065000", "bid": 33.9, "bid_size": 551.0, "ask": 36.7, "ask_size": 752.0, "iv": 0.9759, "open_interest": 231.0, "volume": 87.0, "delta": 0.7845, "gamma": 0.0045, "vega": 0.1992, "theta": -0.0354, "rho": 0.2021, "theo": 35.0666, "change": 9.75, "open": 30.7, "high": 34.6, "low": 30.7, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-08-03T15:44:43", "percent_change": 39.2354, "prev_day_close": 24.8500003814697}, {"option": "CRWV270319P00065000", "bid": 12.35, "bid_size": 9.0, "ask": 12.9, "ask_size": 98.0, "iv": 0.9666, "open_interest": 1656.0, "volume": 58.0, "delta": -0.219, "gamma": 0.0046, "vega": 0.2004, "theta": -0.0407, "rho": -0.1666, "theo": 12.5785, "change": -3.425, "open": 13.79, "high": 13.83, "low": 12.65, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-08-03T14:57:32", "percent_change": -21.3064, "prev_day_close": 16.0749998092651}, {"option": "CRWV270319C00067500", "bid": 32.1, "bid_size": 554.0, "ask": 35.4, "ask_size": 711.0, "iv": 0.9591, "open_interest": 58.0, "volume": 6.0, "delta": 0.7698, "gamma": 0.0046, "vega": 0.2068, "theta": -0.0371, "rho": 0.202, "theo": 33.7974, "change": 8.475, "open": 30.0, "high": 32.3, "low": 30.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-08-03T14:42:21", "percent_change": 35.5719, "prev_day_close": 23.8249998092651}, {"option": "CRWV270319P00067500", "bid": 13.1, "bid_size": 364.0, "ask": 14.35, "ask_size": 405.0, "iv": 0.96, "open_interest": 1001.0, "volume": 31.0, "delta": -0.2341, "gamma": 0.0048, "vega": 0.2081, "theta": -0.042, "rho": -0.179, "theo": 13.7534, "change": -2.675, "open": 15.95, "high": 15.95, "low": 14.8, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T11:19:42", "percent_change": -15.3076, "prev_day_close": 17.4750003814697}, {"option": "CRWV270319C00070000", "bid": 30.9, "bid_size": 731.0, "ask": 34.1, "ask_size": 678.0, "iv": 0.9551, "open_interest": 348.0, "volume": 155.0, "delta": 0.755, "gamma": 0.0048, "vega": 0.2139, "theta": -0.0388, "rho": 0.2016, "theo": 32.5758, "change": 8.345, "open": 29.0, "high": 31.12, "low": 28.74, "tick": "up", "last_trade_price": 31.12, "last_trade_time": "2026-08-03T14:20:32", "percent_change": 36.6411, "prev_day_close": 22.7749996185303}, {"option": "CRWV270319P00070000", "bid": 14.35, "bid_size": 352.0, "ask": 15.55, "ask_size": 415.0, "iv": 0.9574, "open_interest": 2002.0, "volume": 85.0, "delta": -0.2492, "gamma": 0.0049, "vega": 0.2151, "theta": -0.0432, "rho": -0.1904, "theo": 14.9774, "change": -3.735, "open": 18.95, "high": 18.95, "low": 15.24, "tick": "no_change", "last_trade_price": 15.24, "last_trade_time": "2026-08-03T14:56:54", "percent_change": -19.6838, "prev_day_close": 18.9750003814697}, {"option": "CRWV270319C00072500", "bid": 29.75, "bid_size": 628.0, "ask": 32.85, "ask_size": 833.0, "iv": 0.9517, "open_interest": 310.0, "volume": 2.0, "delta": 0.7402, "gamma": 0.005, "vega": 0.2206, "theta": -0.0403, "rho": 0.201, "theo": 31.3999, "change": 6.295, "open": 27.44, "high": 28.17, "low": 27.44, "tick": "up", "last_trade_price": 28.17, "last_trade_time": "2026-08-03T10:55:23", "percent_change": 28.7771, "prev_day_close": 21.875}, {"option": "CRWV270319P00072500", "bid": 15.55, "bid_size": 385.0, "ask": 16.9, "ask_size": 433.0, "iv": 0.9552, "open_interest": 3677.0, "volume": 51.0, "delta": -0.2644, "gamma": 0.0051, "vega": 0.2217, "theta": -0.0444, "rho": -0.202, "theo": 16.2472, "change": -4.025, "open": 20.58, "high": 20.58, "low": 16.45, "tick": "no_change", "last_trade_price": 16.45, "last_trade_time": "2026-08-03T14:53:47", "percent_change": -19.6581, "prev_day_close": 20.4750003814697}, {"option": "CRWV270319C00075000", "bid": 28.75, "bid_size": 660.0, "ask": 31.2, "ask_size": 477.0, "iv": 0.941, "open_interest": 203.0, "volume": 15.0, "delta": 0.7254, "gamma": 0.0051, "vega": 0.2267, "theta": -0.0417, "rho": 0.2001, "theo": 30.2681, "change": 9.3, "open": 23.1, "high": 30.2, "low": 23.1, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-08-03T15:54:19", "percent_change": 44.4976, "prev_day_close": 20.8999996185303}, {"option": "CRWV270319P00075000", "bid": 16.95, "bid_size": 276.0, "ask": 18.15, "ask_size": 309.0, "iv": 0.9534, "open_interest": 2379.0, "volume": 273.0, "delta": -0.2796, "gamma": 0.0053, "vega": 0.2279, "theta": -0.0454, "rho": -0.2133, "theo": 17.5613, "change": -4.225, "open": 22.56, "high": 22.56, "low": 17.75, "tick": "no_change", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T14:57:11", "percent_change": -19.2264, "prev_day_close": 21.9750003814697}, {"option": "CRWV270319C00077500", "bid": 27.7, "bid_size": 600.0, "ask": 30.6, "ask_size": 671.0, "iv": 0.9504, "open_interest": 105.0, "volume": 3.0, "delta": 0.7106, "gamma": 0.0053, "vega": 0.2325, "theta": -0.043, "rho": 0.1989, "theo": 29.1796, "change": 7.225, "open": 26.03, "high": 27.3, "low": 26.03, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T11:52:32", "percent_change": 35.99, "prev_day_close": 20.0749998092651}, {"option": "CRWV270319P00077500", "bid": 18.3, "bid_size": 199.0, "ask": 19.6, "ask_size": 288.0, "iv": 0.9529, "open_interest": 745.0, "volume": 24.0, "delta": -0.2947, "gamma": 0.0054, "vega": 0.2337, "theta": -0.0463, "rho": -0.2262, "theo": 18.9213, "change": -3.205, "open": 21.06, "high": 21.35, "low": 20.14, "tick": "down", "last_trade_price": 20.32, "last_trade_time": "2026-08-03T11:45:38", "percent_change": -13.6238, "prev_day_close": 23.5249996185303}, {"option": "CRWV270319C00080000", "bid": 26.7, "bid_size": 613.0, "ask": 29.5, "ask_size": 490.0, "iv": 0.9483, "open_interest": 196.0, "volume": 13.0, "delta": 0.6959, "gamma": 0.0054, "vega": 0.2378, "theta": -0.0442, "rho": 0.1974, "theo": 28.1333, "change": 8.925, "open": 23.45, "high": 28.34, "low": 23.45, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-08-03T15:21:46", "percent_change": 46.4239, "prev_day_close": 19.2249994277954}, {"option": "CRWV270319P00080000", "bid": 19.9, "bid_size": 137.0, "ask": 21.1, "ask_size": 292.0, "iv": 0.9612, "open_interest": 1021.0, "volume": 6.0, "delta": -0.3098, "gamma": 0.0056, "vega": 0.2388, "theta": -0.0471, "rho": -0.2371, "theo": 20.325, "change": -3.26, "open": 21.95, "high": 22.0, "low": 21.95, "tick": "down", "last_trade_price": 21.99, "last_trade_time": "2026-08-03T11:08:32", "percent_change": -12.9109, "prev_day_close": 25.25}, {"option": "CRWV270319C00082500", "bid": 26.6, "bid_size": 227.0, "ask": 28.45, "ask_size": 471.0, "iv": 0.9704, "open_interest": 164.0, "volume": 4.0, "delta": 0.6813, "gamma": 0.0055, "vega": 0.2426, "theta": -0.0453, "rho": 0.1959, "theo": 27.1273, "change": 7.045, "open": 24.34, "high": 25.52, "low": 24.34, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-08-03T13:12:45", "percent_change": 38.1326, "prev_day_close": 18.4749994277954}, {"option": "CRWV270319P00082500", "bid": 21.15, "bid_size": 159.0, "ask": 22.4, "ask_size": 116.0, "iv": 0.948, "open_interest": 71.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0057, "vega": 0.2436, "theta": -0.0479, "rho": -0.2487, "theo": 21.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.82, "last_trade_time": "2026-07-31T13:43:58", "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "CRWV270319C00085000", "bid": 24.85, "bid_size": 597.0, "ask": 27.45, "ask_size": 610.0, "iv": 0.9457, "open_interest": 427.0, "volume": 16.0, "delta": 0.6668, "gamma": 0.0056, "vega": 0.247, "theta": -0.0464, "rho": 0.1942, "theo": 26.1598, "change": 9.0, "open": 21.75, "high": 26.8, "low": 21.75, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-08-03T15:24:27", "percent_change": 50.5618, "prev_day_close": 17.8000001907349}, {"option": "CRWV270319P00085000", "bid": 22.65, "bid_size": 198.0, "ask": 23.65, "ask_size": 122.0, "iv": 0.942, "open_interest": 2446.0, "volume": 2.0, "delta": -0.3398, "gamma": 0.0058, "vega": 0.2479, "theta": -0.0485, "rho": -0.2601, "theo": 23.2518, "change": -4.64, "open": 23.96, "high": 23.96, "low": 23.96, "tick": "down", "last_trade_price": 23.96, "last_trade_time": "2026-08-03T14:21:58", "percent_change": -16.2238, "prev_day_close": 28.6000003814697}, {"option": "CRWV270319C00087500", "bid": 23.9, "bid_size": 617.0, "ask": 26.45, "ask_size": 446.0, "iv": 0.9422, "open_interest": 230.0, "volume": 25.0, "delta": 0.6524, "gamma": 0.0058, "vega": 0.251, "theta": -0.0473, "rho": 0.1922, "theo": 25.2299, "change": 8.175, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T15:21:47", "percent_change": 48.0176, "prev_day_close": 17.0250005722046}, {"option": "CRWV270319P00087500", "bid": 24.1, "bid_size": 323.0, "ask": 25.35, "ask_size": 266.0, "iv": 0.9424, "open_interest": 81.0, "volume": 25.0, "delta": -0.3547, "gamma": 0.0059, "vega": 0.2517, "theta": -0.049, "rho": -0.2711, "theo": 24.775, "change": -4.825, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T14:32:15", "percent_change": -15.911, "prev_day_close": 30.3250007629394}, {"option": "CRWV270319C00090000", "bid": 23.05, "bid_size": 532.0, "ask": 25.0, "ask_size": 206.0, "iv": 0.9307, "open_interest": 353.0, "volume": 27.0, "delta": 0.6382, "gamma": 0.0058, "vega": 0.2545, "theta": -0.0481, "rho": 0.19, "theo": 24.3366, "change": 7.93, "open": 20.0, "high": 24.28, "low": 20.0, "tick": "up", "last_trade_price": 24.28, "last_trade_time": "2026-08-03T15:43:43", "percent_change": 48.5015, "prev_day_close": 16.3499994277954}, {"option": "CRWV270319P00090000", "bid": 25.6, "bid_size": 255.0, "ask": 26.95, "ask_size": 275.0, "iv": 0.9405, "open_interest": 2902.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.006, "vega": 0.2551, "theta": -0.0495, "rho": -0.2824, "theo": 26.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-07-30T11:00:07", "percent_change": 0.0, "prev_day_close": 32.1750001907349}, {"option": "CRWV270319C00095000", "bid": 22.0, "bid_size": 328.0, "ask": 23.7, "ask_size": 490.0, "iv": 0.9477, "open_interest": 596.0, "volume": 19.0, "delta": 0.6103, "gamma": 0.006, "vega": 0.2604, "theta": -0.0495, "rho": 0.1855, "theo": 22.654, "change": 6.625, "open": 18.5, "high": 21.7, "low": 18.5, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-03T14:06:45", "percent_change": 43.9469, "prev_day_close": 15.0750002861023}, {"option": "CRWV270319P00095000", "bid": 29.15, "bid_size": 188.0, "ask": 30.35, "ask_size": 278.0, "iv": 0.9472, "open_interest": 2889.0, "volume": 5.0, "delta": -0.3982, "gamma": 0.0062, "vega": 0.2607, "theta": -0.0501, "rho": -0.3041, "theo": 29.5651, "change": -5.245, "open": 30.58, "high": 30.58, "low": 30.58, "tick": "down", "last_trade_price": 30.58, "last_trade_time": "2026-08-03T12:45:18", "percent_change": -14.6406, "prev_day_close": 35.8250007629394}, {"option": "CRWV270319C00097500", "bid": 20.7, "bid_size": 532.0, "ask": 22.9, "ask_size": 315.0, "iv": 0.9366, "open_interest": 122.0, "volume": 1.0, "delta": 0.5967, "gamma": 0.0061, "vega": 0.2628, "theta": -0.0501, "rho": 0.1831, "theo": 21.8613, "change": 6.4, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-08-03T13:58:20", "percent_change": 44.1379, "prev_day_close": 14.5}, {"option": "CRWV270319P00097500", "bid": 30.45, "bid_size": 235.0, "ask": 31.85, "ask_size": 165.0, "iv": 0.936, "open_interest": 129.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0063, "vega": 0.2629, "theta": -0.0504, "rho": -0.3139, "theo": 31.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.48, "last_trade_time": "2026-07-29T11:53:14", "percent_change": 0.0, "prev_day_close": 37.7249984741211}, {"option": "CRWV270319C00100000", "bid": 20.25, "bid_size": 420.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.9293, "open_interest": 781.0, "volume": 14.0, "delta": 0.5832, "gamma": 0.0061, "vega": 0.2648, "theta": -0.0506, "rho": 0.1806, "theo": 21.0998, "change": 6.375, "open": 18.5, "high": 20.41, "low": 18.46, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-03T14:49:59", "percent_change": 45.4545, "prev_day_close": 14.0250000953674}, {"option": "CRWV270319P00100000", "bid": 32.25, "bid_size": 216.0, "ask": 33.7, "ask_size": 219.0, "iv": 0.9396, "open_interest": 2037.0, "volume": 8.0, "delta": -0.4264, "gamma": 0.0064, "vega": 0.2646, "theta": -0.0505, "rho": -0.3243, "theo": 32.9261, "change": -5.8, "open": 36.4, "high": 36.4, "low": 33.8, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-08-03T14:03:55", "percent_change": -14.6465, "prev_day_close": 39.6000003814697}, {"option": "CRWV270319C00105000", "bid": 18.7, "bid_size": 354.0, "ask": 20.7, "ask_size": 349.0, "iv": 0.937, "open_interest": 435.0, "volume": 2.0, "delta": 0.557, "gamma": 0.0062, "vega": 0.2679, "theta": -0.0514, "rho": 0.1752, "theo": 19.6663, "change": 5.8, "open": 15.8, "high": 18.65, "low": 15.8, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-08-03T14:04:04", "percent_change": 45.1362, "prev_day_close": 12.8500003814697}, {"option": "CRWV270319P00105000", "bid": 35.7, "bid_size": 255.0, "ask": 37.1, "ask_size": 183.0, "iv": 0.9352, "open_interest": 244.0, "volume": 1.0, "delta": -0.4538, "gamma": 0.0065, "vega": 0.2672, "theta": -0.0505, "rho": -0.3435, "theo": 36.4146, "change": -6.175, "open": 37.35, "high": 37.35, "low": 37.35, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-08-03T14:03:38", "percent_change": -14.1873, "prev_day_close": 43.5250015258789}, {"option": "CRWV270319C00110000", "bid": 17.85, "bid_size": 275.0, "ask": 19.2, "ask_size": 447.0, "iv": 0.9407, "open_interest": 2515.0, "volume": 133.0, "delta": 0.5317, "gamma": 0.0062, "vega": 0.2698, "theta": -0.0519, "rho": 0.17, "theo": 18.3429, "change": 6.25, "open": 11.05, "high": 18.2, "low": 11.05, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T15:29:42", "percent_change": 52.3013, "prev_day_close": 11.9500002861023}, {"option": "CRWV270319P00110000", "bid": 39.2, "bid_size": 307.0, "ask": 40.45, "ask_size": 87.0, "iv": 0.9268, "open_interest": 582.0, "volume": 1.0, "delta": -0.4803, "gamma": 0.0066, "vega": 0.2687, "theta": -0.0503, "rho": -0.3634, "theo": 40.0157, "change": -6.55, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T14:04:04", "percent_change": -13.775, "prev_day_close": 47.5500011444092}, {"option": "CRWV270319C00115000", "bid": 16.25, "bid_size": 390.0, "ask": 17.85, "ask_size": 381.0, "iv": 0.9298, "open_interest": 395.0, "volume": 2.0, "delta": 0.5074, "gamma": 0.0063, "vega": 0.2705, "theta": -0.0521, "rho": 0.1644, "theo": 17.1208, "change": 5.125, "open": 16.25, "high": 16.25, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T14:03:46", "percent_change": 46.2754, "prev_day_close": 11.0749998092651}, {"option": "CRWV270319P00115000", "bid": 42.95, "bid_size": 230.0, "ask": 44.5, "ask_size": 181.0, "iv": 0.9324, "open_interest": 179.0, "volume": 1.0, "delta": -0.5059, "gamma": 0.0066, "vega": 0.2684, "theta": -0.0499, "rho": -0.3805, "theo": 43.7246, "change": -6.875, "open": 44.7, "high": 44.7, "low": 44.7, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-08-03T14:04:16", "percent_change": -13.3301, "prev_day_close": 51.5750007629394}, {"option": "CRWV270319C00120000", "bid": 15.5, "bid_size": 127.0, "ask": 16.8, "ask_size": 465.0, "iv": 0.9406, "open_interest": 1413.0, "volume": 32.0, "delta": 0.484, "gamma": 0.0063, "vega": 0.2702, "theta": -0.0522, "rho": 0.1588, "theo": 15.9932, "change": 5.76, "open": 13.0, "high": 16.03, "low": 13.0, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-08-03T15:24:50", "percent_change": 56.1951, "prev_day_close": 10.25}, {"option": "CRWV270319P00120000", "bid": 46.65, "bid_size": 91.0, "ask": 48.6, "ask_size": 75.0, "iv": 0.9345, "open_interest": 183.0, "volume": 1.0, "delta": -0.5305, "gamma": 0.0066, "vega": 0.2673, "theta": -0.0492, "rho": -0.3946, "theo": 47.5337, "change": -7.15, "open": 48.6, "high": 48.6, "low": 48.6, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-08-03T14:03:59", "percent_change": -12.8251, "prev_day_close": 55.75}, {"option": "CRWV270319C00125000", "bid": 14.2, "bid_size": 331.0, "ask": 15.6, "ask_size": 360.0, "iv": 0.928, "open_interest": 942.0, "volume": 6.0, "delta": 0.4617, "gamma": 0.0063, "vega": 0.2692, "theta": -0.0521, "rho": 0.1534, "theo": 14.9514, "change": 5.4, "open": 13.3, "high": 14.95, "low": 12.7, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-08-03T15:10:37", "percent_change": 56.5445, "prev_day_close": 9.5499997138977}, {"option": "CRWV270319P00125000", "bid": 50.9, "bid_size": 130.0, "ask": 52.35, "ask_size": 182.0, "iv": 0.9372, "open_interest": 140.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0067, "vega": 0.2658, "theta": -0.0484, "rho": -0.4108, "theo": 51.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-07-10T14:41:16", "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "CRWV270319C00130000", "bid": 13.2, "bid_size": 361.0, "ask": 14.7, "ask_size": 408.0, "iv": 0.9276, "open_interest": 372.0, "volume": 22.0, "delta": 0.4403, "gamma": 0.0062, "vega": 0.2673, "theta": -0.0518, "rho": 0.1478, "theo": 13.9881, "change": 4.37, "open": 8.85, "high": 13.17, "low": 8.85, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-08-03T14:20:32", "percent_change": 49.6591, "prev_day_close": 8.80000019073486}, {"option": "CRWV270319P00130000", "bid": 54.35, "bid_size": 228.0, "ask": 56.4, "ask_size": 167.0, "iv": 0.9275, "open_interest": 89.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0067, "vega": 0.2623, "theta": -0.0474, "rho": -0.4228, "theo": 55.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.58, "last_trade_time": "2026-07-14T13:18:16", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "CRWV270319C00135000", "bid": 12.55, "bid_size": 224.0, "ask": 13.8, "ask_size": 375.0, "iv": 0.9311, "open_interest": 562.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0062, "vega": 0.2647, "theta": -0.0514, "rho": 0.1422, "theo": 13.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-07-30T11:26:46", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CRWV270319P00135000", "bid": 58.35, "bid_size": 274.0, "ask": 60.5, "ask_size": 173.0, "iv": 0.9263, "open_interest": 57.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0066, "vega": 0.2585, "theta": -0.0463, "rho": -0.4319, "theo": 59.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.63, "last_trade_time": "2026-07-29T12:39:34", "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "CRWV270319C00140000", "bid": 11.55, "bid_size": 303.0, "ask": 13.05, "ask_size": 471.0, "iv": 0.9285, "open_interest": 459.0, "volume": 38.0, "delta": 0.4005, "gamma": 0.0061, "vega": 0.2617, "theta": -0.0509, "rho": 0.137, "theo": 12.2751, "change": 3.79, "open": 9.0, "high": 11.5, "low": 8.95, "tick": "no_change", "last_trade_price": 11.39, "last_trade_time": "2026-08-03T13:29:37", "percent_change": 49.8684, "prev_day_close": 7.60000014305115}, {"option": "CRWV270319P00140000", "bid": 62.4, "bid_size": 212.0, "ask": 64.7, "ask_size": 179.0, "iv": 0.9253, "open_interest": 29.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0066, "vega": 0.2547, "theta": -0.0451, "rho": -0.4439, "theo": 63.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.1, "last_trade_time": "2026-07-16T14:47:15", "percent_change": 0.0, "prev_day_close": 73.0750007629394}, {"option": "CRWV270319C00145000", "bid": 10.9, "bid_size": 282.0, "ask": 12.05, "ask_size": 361.0, "iv": 0.9256, "open_interest": 555.0, "volume": 1.0, "delta": 0.382, "gamma": 0.006, "vega": 0.2583, "theta": -0.0503, "rho": 0.1319, "theo": 11.5127, "change": 2.2, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T10:15:54", "percent_change": 30.7692, "prev_day_close": 7.15000009536743}, {"option": "CRWV270319P00145000", "bid": 66.45, "bid_size": 237.0, "ask": 69.05, "ask_size": 173.0, "iv": 0.9249, "open_interest": 127.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0066, "vega": 0.2496, "theta": -0.0438, "rho": -0.4533, "theo": 67.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-07-02T13:49:08", "percent_change": 0.0, "prev_day_close": 77.5500030517578}, {"option": "CRWV270319C00150000", "bid": 10.1, "bid_size": 352.0, "ask": 11.45, "ask_size": 381.0, "iv": 0.9254, "open_interest": 2371.0, "volume": 35.0, "delta": 0.3644, "gamma": 0.0059, "vega": 0.2543, "theta": -0.0496, "rho": 0.1267, "theo": 10.8065, "change": 4.025, "open": 7.75, "high": 10.7, "low": 7.75, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:28:50", "percent_change": 60.2996, "prev_day_close": 6.67499995231628}, {"option": "CRWV270319P00150000", "bid": 70.6, "bid_size": 213.0, "ask": 73.3, "ask_size": 165.0, "iv": 0.9221, "open_interest": 13.0, "volume": 4.0, "delta": -0.6592, "gamma": 0.0065, "vega": 0.2443, "theta": -0.0424, "rho": -0.4604, "theo": 72.0606, "change": -8.725, "open": 73.35, "high": 73.35, "low": 73.35, "tick": "up", "last_trade_price": 73.35, "last_trade_time": "2026-08-03T14:30:08", "percent_change": -10.6305, "prev_day_close": 82.0750007629394}, {"option": "CRWV270319C00155000", "bid": 9.7, "bid_size": 210.0, "ask": 10.5, "ask_size": 249.0, "iv": 0.9242, "open_interest": 1313.0, "volume": 5.0, "delta": 0.3476, "gamma": 0.0058, "vega": 0.25, "theta": -0.0488, "rho": 0.1217, "theo": 10.1526, "change": 2.175, "open": 6.5, "high": 8.4, "low": 6.5, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T10:23:43", "percent_change": 34.9398, "prev_day_close": 6.22499990463257}, {"option": "CRWV270319P00155000", "bid": 74.8, "bid_size": 213.0, "ask": 77.6, "ask_size": 158.0, "iv": 0.9188, "open_interest": 36.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0064, "vega": 0.2379, "theta": -0.0409, "rho": -0.4635, "theo": 76.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-06-03T13:09:53", "percent_change": 0.0, "prev_day_close": 86.6749992370606}, {"option": "CRWV270319C00160000", "bid": 8.85, "bid_size": 346.0, "ask": 10.2, "ask_size": 465.0, "iv": 0.9253, "open_interest": 189.0, "volume": 1.0, "delta": 0.3317, "gamma": 0.0057, "vega": 0.2456, "theta": -0.048, "rho": 0.117, "theo": 9.5461, "change": 2.95, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T13:35:42", "percent_change": 50.4274, "prev_day_close": 5.84999990463257}, {"option": "CRWV270319P00160000", "bid": 79.2, "bid_size": 195.0, "ask": 82.2, "ask_size": 133.0, "iv": 0.9242, "open_interest": 14.0, "volume": 35.0, "delta": -0.6951, "gamma": 0.0064, "vega": 0.2324, "theta": -0.0394, "rho": -0.4698, "theo": 80.7448, "change": -9.125, "open": 82.15, "high": 82.15, "low": 82.15, "tick": "up", "last_trade_price": 82.15, "last_trade_time": "2026-08-03T14:30:09", "percent_change": -9.99726, "prev_day_close": 91.2750015258789}, {"option": "CRWV270319C00165000", "bid": 8.5, "bid_size": 169.0, "ask": 9.6, "ask_size": 412.0, "iv": 0.9288, "open_interest": 73.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.0056, "vega": 0.2409, "theta": -0.0471, "rho": 0.1125, "theo": 8.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-07-30T11:07:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CRWV270319P00165000", "bid": 83.55, "bid_size": 252.0, "ask": 86.7, "ask_size": 162.0, "iv": 0.9246, "open_interest": 13.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0063, "vega": 0.2261, "theta": -0.0379, "rho": -0.4749, "theo": 85.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.32, "last_trade_time": "2026-06-04T11:55:22", "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "CRWV270319C00170000", "bid": 7.8, "bid_size": 357.0, "ask": 9.05, "ask_size": 460.0, "iv": 0.9245, "open_interest": 347.0, "volume": 74.0, "delta": 0.3023, "gamma": 0.0055, "vega": 0.236, "theta": -0.0462, "rho": 0.108, "theo": 8.4594, "change": 3.175, "open": 5.0, "high": 8.25, "low": 5.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:10:07", "percent_change": 62.5616, "prev_day_close": 5.07499980926514}, {"option": "CRWV270319P00170000", "bid": 88.35, "bid_size": 385.0, "ask": 91.0, "ask_size": 180.0, "iv": 0.9287, "open_interest": 716.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0062, "vega": 0.2194, "theta": -0.0363, "rho": -0.4773, "theo": 89.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.2, "last_trade_time": "2026-06-16T12:35:26", "percent_change": 0.0, "prev_day_close": 100.600002288818}, {"option": "CRWV270319C00175000", "bid": 7.25, "bid_size": 435.0, "ask": 8.55, "ask_size": 420.0, "iv": 0.9228, "open_interest": 2335.0, "volume": 46.0, "delta": 0.2887, "gamma": 0.0054, "vega": 0.2309, "theta": -0.0452, "rho": 0.1036, "theo": 7.9733, "change": 3.15, "open": 5.75, "high": 8.0, "low": 5.75, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 64.9484, "prev_day_close": 4.85000014305115}, {"option": "CRWV270319P00175000", "bid": 92.35, "bid_size": 209.0, "ask": 95.55, "ask_size": 123.0, "iv": 0.918, "open_interest": 97.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0061, "vega": 0.2115, "theta": -0.0346, "rho": -0.4696, "theo": 94.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-07-22T15:09:19", "percent_change": 0.0, "prev_day_close": 105.325000762939}, {"option": "CRWV270319C00180000", "bid": 6.95, "bid_size": 219.0, "ask": 8.1, "ask_size": 450.0, "iv": 0.9262, "open_interest": 254.0, "volume": 1.0, "delta": 0.2758, "gamma": 0.0053, "vega": 0.2258, "theta": -0.0443, "rho": 0.0995, "theo": 7.5214, "change": 2.755, "open": 7.28, "high": 7.28, "low": 7.28, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-08-03T15:14:05", "percent_change": 60.884, "prev_day_close": 4.52500009536743}, {"option": "CRWV270319P00180000", "bid": 98.0, "bid_size": 108.0, "ask": 100.15, "ask_size": 138.0, "iv": 0.9464, "open_interest": 59.0, "volume": 0.0, "delta": -0.758, "gamma": 0.006, "vega": 0.204, "theta": -0.033, "rho": -0.4715, "theo": 98.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.9, "last_trade_time": "2026-07-28T14:43:43", "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "CRWV270319C00185000", "bid": 6.45, "bid_size": 288.0, "ask": 7.65, "ask_size": 438.0, "iv": 0.924, "open_interest": 152.0, "volume": 13.0, "delta": 0.2636, "gamma": 0.0052, "vega": 0.2208, "theta": -0.0433, "rho": 0.0957, "theo": 7.1003, "change": 2.65, "open": 6.25, "high": 6.95, "low": 6.25, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:17:07", "percent_change": 63.0952, "prev_day_close": 4.20000004768372}, {"option": "CRWV270319P00185000", "bid": 102.6, "bid_size": 65.0, "ask": 104.75, "ask_size": 50.0, "iv": 0.9484, "open_interest": 2.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.006, "vega": 0.1982, "theta": -0.0314, "rho": -0.4723, "theo": 103.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.91, "last_trade_time": "2026-06-23T13:11:01", "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "CRWV270319C00190000", "bid": 6.15, "bid_size": 267.0, "ask": 7.3, "ask_size": 492.0, "iv": 0.9272, "open_interest": 482.0, "volume": 3.0, "delta": 0.2519, "gamma": 0.005, "vega": 0.2158, "theta": -0.0423, "rho": 0.0919, "theo": 6.7077, "change": 1.15, "open": 5.18, "high": 5.2, "low": 5.18, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T10:11:07", "percent_change": 28.3951, "prev_day_close": 4.05000007152557}, {"option": "CRWV270319P00190000", "bid": 105.85, "bid_size": 173.0, "ask": 108.4, "ask_size": 30.0, "iv": 0.8874, "open_interest": 46.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0059, "vega": 0.1908, "theta": -0.0297, "rho": -0.4678, "theo": 107.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.77, "last_trade_time": "2026-05-08T12:22:27", "percent_change": 0.0, "prev_day_close": 119.674999237061}, {"option": "CRWV270319C00195000", "bid": 5.85, "bid_size": 108.0, "ask": 6.9, "ask_size": 449.0, "iv": 0.9283, "open_interest": 119.0, "volume": 1.0, "delta": 0.2409, "gamma": 0.0049, "vega": 0.2105, "theta": -0.0413, "rho": 0.0882, "theo": 6.3418, "change": 1.275, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T10:27:00", "percent_change": 32.9032, "prev_day_close": 3.875}, {"option": "CRWV270319P00195000", "bid": 110.5, "bid_size": 186.0, "ask": 113.3, "ask_size": 73.0, "iv": 0.8939, "open_interest": 61.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0058, "vega": 0.1833, "theta": -0.028, "rho": -0.4655, "theo": 112.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.75, "last_trade_time": "2026-07-22T15:35:56", "percent_change": 0.0, "prev_day_close": 124.425003051758}, {"option": "CRWV270319C00200000", "bid": 5.35, "bid_size": 341.0, "ask": 6.25, "ask_size": 136.0, "iv": 0.9171, "open_interest": 2138.0, "volume": 44.0, "delta": 0.2305, "gamma": 0.0048, "vega": 0.2053, "theta": -0.0403, "rho": 0.0847, "theo": 6.0006, "change": 2.45, "open": 4.5, "high": 6.0, "low": 4.5, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:54:52", "percent_change": 69.0141, "prev_day_close": 3.54999995231628}, {"option": "CRWV270319P00200000", "bid": 116.6, "bid_size": 27.0, "ask": 118.95, "ask_size": 297.0, "iv": 0.9624, "open_interest": 165.0, "volume": 2.0, "delta": -0.8109, "gamma": 0.0057, "vega": 0.1744, "theta": -0.0264, "rho": -0.4508, "theo": 117.1402, "change": -11.895, "open": 117.1, "high": 117.43, "low": 117.1, "tick": "up", "last_trade_price": 117.43, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -9.19776, "prev_day_close": 129.324996948242}, {"option": "CRWV270617C00035000", "bid": 54.0, "bid_size": 392.0, "ask": 58.5, "ask_size": 5.0, "iv": 1.013, "open_interest": 107.0, "volume": 20.0, "delta": 0.9311, "gamma": 0.0017, "vega": 0.1088, "theta": -0.0092, "rho": 0.208, "theo": 56.1149, "change": 6.725, "open": 50.25, "high": 50.25, "low": 50.25, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-08-03T10:21:09", "percent_change": 15.4509, "prev_day_close": 43.5249996185303}, {"option": "CRWV270617P00035000", "bid": 3.5, "bid_size": 166.0, "ask": 4.3, "ask_size": 284.0, "iv": 1.0002, "open_interest": 534.0, "volume": 12.0, "delta": -0.0715, "gamma": 0.0017, "vega": 0.1097, "theta": -0.0168, "rho": -0.0787, "theo": 3.9041, "change": -1.075, "open": 5.1, "high": 5.1, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T15:25:54", "percent_change": -21.8274, "prev_day_close": 4.92499995231628}, {"option": "CRWV270617C00037500", "bid": 52.2, "bid_size": 34.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.9918, "open_interest": 78.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0019, "vega": 0.1203, "theta": -0.0111, "rho": 0.2157, "theo": 54.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-07-31T13:10:06", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "CRWV270617P00037500", "bid": 4.25, "bid_size": 190.0, "ask": 4.65, "ask_size": 7.0, "iv": 0.9837, "open_interest": 1465.0, "volume": 10.0, "delta": -0.0818, "gamma": 0.0019, "vega": 0.1213, "theta": -0.0185, "rho": -0.0903, "theo": 4.5736, "change": -0.025, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T09:35:09", "percent_change": -0.432902, "prev_day_close": 5.77500009536743}, {"option": "CRWV270617C00040000", "bid": 51.75, "bid_size": 5.0, "ask": 55.0, "ask_size": 3.0, "iv": 1.0393, "open_interest": 78.0, "volume": 13.0, "delta": 0.9106, "gamma": 0.0021, "vega": 0.1319, "theta": -0.013, "rho": 0.2225, "theo": 52.6909, "change": 7.05, "open": 47.05, "high": 47.05, "low": 47.05, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-08-03T10:21:08", "percent_change": 17.625, "prev_day_close": 40.0}, {"option": "CRWV270617P00040000", "bid": 4.85, "bid_size": 313.0, "ask": 5.7, "ask_size": 373.0, "iv": 0.9861, "open_interest": 4346.0, "volume": 21.0, "delta": -0.0924, "gamma": 0.0021, "vega": 0.1331, "theta": -0.0201, "rho": -0.1024, "theo": 5.2991, "change": -1.425, "open": 6.2, "high": 6.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:29:59", "percent_change": -21.5094, "prev_day_close": 6.625}, {"option": "CRWV270617C00042500", "bid": 49.25, "bid_size": 7.0, "ask": 53.2, "ask_size": 5.0, "iv": 0.994, "open_interest": 12.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0023, "vega": 0.1432, "theta": -0.0149, "rho": 0.2286, "theo": 51.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.79, "last_trade_time": "2026-07-30T12:33:45", "percent_change": 0.0, "prev_day_close": 38.7249984741211}, {"option": "CRWV270617P00042500", "bid": 5.85, "bid_size": 16.0, "ask": 6.45, "ask_size": 86.0, "iv": 0.9874, "open_interest": 144.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0023, "vega": 0.1444, "theta": -0.0217, "rho": -0.1148, "theo": 6.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-07-31T12:37:15", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "CRWV270617C00045000", "bid": 48.55, "bid_size": 135.0, "ask": 51.5, "ask_size": 340.0, "iv": 1.0126, "open_interest": 100.0, "volume": 2.0, "delta": 0.8886, "gamma": 0.0024, "vega": 0.1543, "theta": -0.0168, "rho": 0.2341, "theo": 49.4787, "change": 6.625, "open": 40.1, "high": 44.1, "low": 40.1, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-08-03T10:20:57", "percent_change": 17.6785, "prev_day_close": 37.4750003814697}, {"option": "CRWV270617P00045000", "bid": 6.5, "bid_size": 229.0, "ask": 7.2, "ask_size": 137.0, "iv": 0.9735, "open_interest": 743.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0025, "vega": 0.1557, "theta": -0.0233, "rho": -0.1279, "theo": 6.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-07-31T15:22:01", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CRWV270617C00047500", "bid": 46.15, "bid_size": 232.0, "ask": 50.0, "ask_size": 235.0, "iv": 0.9803, "open_interest": 33.0, "volume": 5.0, "delta": 0.8771, "gamma": 0.0026, "vega": 0.1652, "theta": -0.0186, "rho": 0.2387, "theo": 47.9496, "change": 11.435, "open": 43.0, "high": 47.51, "low": 43.0, "tick": "up", "last_trade_price": 47.51, "last_trade_time": "2026-08-03T15:34:16", "percent_change": 31.6978, "prev_day_close": 36.0750007629394}, {"option": "CRWV270617P00047500", "bid": 7.35, "bid_size": 241.0, "ask": 7.95, "ask_size": 2.0, "iv": 0.9627, "open_interest": 221.0, "volume": 23.0, "delta": -0.1266, "gamma": 0.0027, "vega": 0.1668, "theta": -0.0248, "rho": -0.1415, "theo": 7.7909, "change": -2.1, "open": 7.98, "high": 7.98, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:56:23", "percent_change": -21.4286, "prev_day_close": 9.7999997138977}, {"option": "CRWV270617C00050000", "bid": 45.2, "bid_size": 483.0, "ask": 48.7, "ask_size": 690.0, "iv": 0.996, "open_interest": 173.0, "volume": 33.0, "delta": 0.8653, "gamma": 0.0028, "vega": 0.1758, "theta": -0.0203, "rho": 0.2428, "theo": 46.4629, "change": 8.87, "open": 40.45, "high": 43.57, "low": 40.25, "tick": "no_change", "last_trade_price": 43.57, "last_trade_time": "2026-08-03T11:22:09", "percent_change": 25.562, "prev_day_close": 34.6999988555908}, {"option": "CRWV270617P00050000", "bid": 8.45, "bid_size": 27.0, "ask": 9.2, "ask_size": 247.0, "iv": 0.9737, "open_interest": 371.0, "volume": 32.0, "delta": -0.1387, "gamma": 0.0029, "vega": 0.1774, "theta": -0.0262, "rho": -0.155, "theo": 8.7298, "change": -2.155, "open": 11.0, "high": 11.0, "low": 8.62, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-08-03T15:07:30", "percent_change": -20.0, "prev_day_close": 10.7750000953674}, {"option": "CRWV270617C00055000", "bid": 43.15, "bid_size": 45.0, "ask": 45.8, "ask_size": 493.0, "iv": 1.0027, "open_interest": 85.0, "volume": 7.0, "delta": 0.8412, "gamma": 0.0032, "vega": 0.1959, "theta": -0.0235, "rho": 0.2492, "theo": 43.65, "change": 9.45, "open": 38.75, "high": 42.0, "low": 38.75, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T13:55:47", "percent_change": 29.0323, "prev_day_close": 32.5499992370606}, {"option": "CRWV270617P00055000", "bid": 10.45, "bid_size": 31.0, "ask": 10.9, "ask_size": 64.0, "iv": 0.9571, "open_interest": 1460.0, "volume": 3.0, "delta": -0.1633, "gamma": 0.0032, "vega": 0.1978, "theta": -0.0289, "rho": -0.1835, "theo": 10.7452, "change": -2.08, "open": 11.45, "high": 11.45, "low": 11.12, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-08-03T13:59:08", "percent_change": -15.7576, "prev_day_close": 13.1999998092651}, {"option": "CRWV270617C00060000", "bid": 40.05, "bid_size": 348.0, "ask": 41.7, "ask_size": 272.0, "iv": 0.9471, "open_interest": 197.0, "volume": 32.0, "delta": 0.8166, "gamma": 0.0035, "vega": 0.2146, "theta": -0.0265, "rho": 0.2536, "theo": 41.0236, "change": 9.545, "open": 36.3, "high": 39.77, "low": 36.03, "tick": "up", "last_trade_price": 39.77, "last_trade_time": "2026-08-03T14:52:00", "percent_change": 31.5798, "prev_day_close": 30.2249994277954}, {"option": "CRWV270617P00060000", "bid": 12.25, "bid_size": 307.0, "ask": 13.6, "ask_size": 364.0, "iv": 0.9524, "open_interest": 1976.0, "volume": 15.0, "delta": -0.1887, "gamma": 0.0036, "vega": 0.2165, "theta": -0.0314, "rho": -0.2128, "theo": 12.9598, "change": -2.5, "open": 14.2, "high": 14.2, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T13:50:07", "percent_change": -15.8228, "prev_day_close": 15.7999997138977}, {"option": "CRWV270617C00062500", "bid": 37.5, "bid_size": 645.0, "ask": 40.85, "ask_size": 194.0, "iv": 0.9241, "open_interest": 68.0, "volume": 41.0, "delta": 0.8041, "gamma": 0.0036, "vega": 0.2232, "theta": -0.0279, "rho": 0.2552, "theo": 39.7763, "change": 8.8, "open": 35.05, "high": 38.0, "low": 35.05, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T11:50:31", "percent_change": 30.137, "prev_day_close": 29.1999998092651}, {"option": "CRWV270617P00062500", "bid": 13.8, "bid_size": 65.0, "ask": 14.8, "ask_size": 347.0, "iv": 0.9584, "open_interest": 151.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0038, "vega": 0.2252, "theta": -0.0325, "rho": -0.2275, "theo": 14.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-07-31T15:01:48", "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "CRWV270617C00065000", "bid": 36.6, "bid_size": 595.0, "ask": 40.5, "ask_size": 482.0, "iv": 0.9473, "open_interest": 152.0, "volume": 2.0, "delta": 0.7916, "gamma": 0.0038, "vega": 0.2316, "theta": -0.0292, "rho": 0.2561, "theo": 38.5715, "change": 7.21, "open": 34.0, "high": 35.36, "low": 34.0, "tick": "up", "last_trade_price": 35.36, "last_trade_time": "2026-08-03T11:02:26", "percent_change": 25.6128, "prev_day_close": 28.1500005722046}, {"option": "CRWV270617P00065000", "bid": 14.65, "bid_size": 343.0, "ask": 15.55, "ask_size": 145.0, "iv": 0.9375, "open_interest": 16444.0, "volume": 28.0, "delta": -0.2145, "gamma": 0.0039, "vega": 0.2338, "theta": -0.0336, "rho": -0.2425, "theo": 15.3499, "change": -3.305, "open": 18.15, "high": 18.15, "low": 15.42, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-08-03T14:58:36", "percent_change": -17.6502, "prev_day_close": 18.7250003814697}, {"option": "CRWV270617C00067500", "bid": 36.25, "bid_size": 250.0, "ask": 38.65, "ask_size": 554.0, "iv": 0.9473, "open_interest": 97.0, "volume": 2.0, "delta": 0.7791, "gamma": 0.0039, "vega": 0.2395, "theta": -0.0305, "rho": 0.2568, "theo": 37.4084, "change": 10.4, "open": 36.3, "high": 37.4, "low": 36.3, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 38.5185, "prev_day_close": 27.0}, {"option": "CRWV270617P00067500", "bid": 15.9, "bid_size": 295.0, "ask": 16.85, "ask_size": 191.0, "iv": 0.9358, "open_interest": 1234.0, "volume": 14.0, "delta": -0.2274, "gamma": 0.0041, "vega": 0.2416, "theta": -0.0346, "rho": -0.2568, "theo": 16.6111, "change": -3.1, "open": 18.17, "high": 18.17, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T14:30:22", "percent_change": -15.4229, "prev_day_close": 20.1000003814697}, {"option": "CRWV270617C00070000", "bid": 35.45, "bid_size": 185.0, "ask": 38.15, "ask_size": 777.0, "iv": 0.964, "open_interest": 301.0, "volume": 19.0, "delta": 0.7665, "gamma": 0.0041, "vega": 0.2469, "theta": -0.0317, "rho": 0.2572, "theo": 36.2853, "change": 9.775, "open": 32.5, "high": 36.0, "low": 30.35, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T15:08:57", "percent_change": 37.2736, "prev_day_close": 26.2250003814697}, {"option": "CRWV270617P00070000", "bid": 17.2, "bid_size": 238.0, "ask": 18.05, "ask_size": 61.0, "iv": 0.9321, "open_interest": 3803.0, "volume": 6.0, "delta": -0.2402, "gamma": 0.0042, "vega": 0.249, "theta": -0.0355, "rho": -0.2716, "theo": 17.9003, "change": -3.55, "open": 19.0, "high": 19.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T14:57:26", "percent_change": -16.4733, "prev_day_close": 21.5500001907349}, {"option": "CRWV270617C00072500", "bid": 34.1, "bid_size": 287.0, "ask": 35.75, "ask_size": 228.0, "iv": 0.93, "open_interest": 127.0, "volume": 12.0, "delta": 0.754, "gamma": 0.0042, "vega": 0.2539, "theta": -0.0328, "rho": 0.2573, "theo": 35.2003, "change": 7.675, "open": 28.0, "high": 33.0, "low": 28.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T11:26:47", "percent_change": 30.306, "prev_day_close": 25.3249998092651}, {"option": "CRWV270617P00072500", "bid": 19.0, "bid_size": 11.0, "ask": 19.5, "ask_size": 128.0, "iv": 0.9412, "open_interest": 596.0, "volume": 3.0, "delta": -0.2532, "gamma": 0.0043, "vega": 0.2559, "theta": -0.0364, "rho": -0.2872, "theo": 19.2399, "change": -3.875, "open": 20.0, "high": 20.0, "low": 19.25, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T15:48:41", "percent_change": -16.7568, "prev_day_close": 23.125}, {"option": "CRWV270617C00075000", "bid": 33.45, "bid_size": 222.0, "ask": 35.85, "ask_size": 952.0, "iv": 0.9578, "open_interest": 280.0, "volume": 16.0, "delta": 0.7415, "gamma": 0.0043, "vega": 0.2605, "theta": -0.0338, "rho": 0.257, "theo": 34.1525, "change": 9.265, "open": 25.4, "high": 34.45, "low": 25.4, "tick": "down", "last_trade_price": 33.69, "last_trade_time": "2026-08-03T15:45:33", "percent_change": 37.9324, "prev_day_close": 24.4250001907349}, {"option": "CRWV270617P00075000", "bid": 19.85, "bid_size": 395.0, "ask": 21.3, "ask_size": 395.0, "iv": 0.937, "open_interest": 7277.0, "volume": 4.0, "delta": -0.2661, "gamma": 0.0045, "vega": 0.2626, "theta": -0.0372, "rho": -0.3018, "theo": 20.6185, "change": -4.1, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:54:40", "percent_change": -16.6667, "prev_day_close": 24.6000003814697}, {"option": "CRWV270617C00077500", "bid": 32.45, "bid_size": 167.0, "ask": 34.85, "ask_size": 757.0, "iv": 0.9557, "open_interest": 85.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0044, "vega": 0.2667, "theta": -0.0348, "rho": 0.2564, "theo": 33.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-07-31T13:47:54", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CRWV270617P00077500", "bid": 21.25, "bid_size": 285.0, "ask": 22.8, "ask_size": 355.0, "iv": 0.9362, "open_interest": 184.0, "volume": 24.0, "delta": -0.279, "gamma": 0.0046, "vega": 0.2688, "theta": -0.0379, "rho": -0.317, "theo": 22.0364, "change": -2.15, "open": 23.95, "high": 24.05, "low": 23.95, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-08-03T09:59:07", "percent_change": -8.20611, "prev_day_close": 26.1999998092651}, {"option": "CRWV270617C00080000", "bid": 31.45, "bid_size": 230.0, "ask": 33.2, "ask_size": 672.0, "iv": 0.9406, "open_interest": 309.0, "volume": 47.0, "delta": 0.7168, "gamma": 0.0045, "vega": 0.2725, "theta": -0.0357, "rho": 0.2555, "theo": 32.165, "change": 9.225, "open": 26.5, "high": 32.0, "low": 26.5, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:35:40", "percent_change": 40.5049, "prev_day_close": 22.7750005722046}, {"option": "CRWV270617P00080000", "bid": 23.2, "bid_size": 31.0, "ask": 24.25, "ask_size": 416.0, "iv": 0.9433, "open_interest": 810.0, "volume": 160.0, "delta": -0.2918, "gamma": 0.0047, "vega": 0.2744, "theta": -0.0386, "rho": -0.331, "theo": 23.4901, "change": -4.565, "open": 26.0, "high": 26.0, "low": 23.36, "tick": "no_change", "last_trade_price": 23.36, "last_trade_time": "2026-08-03T15:38:09", "percent_change": -16.3474, "prev_day_close": 27.9249992370605}, {"option": "CRWV270617C00082500", "bid": 29.45, "bid_size": 579.0, "ask": 31.95, "ask_size": 369.0, "iv": 0.9142, "open_interest": 54.0, "volume": 3.0, "delta": 0.7045, "gamma": 0.0046, "vega": 0.2778, "theta": -0.0366, "rho": 0.2546, "theo": 31.2225, "change": 8.895, "open": 29.4, "high": 30.92, "low": 29.4, "tick": "up", "last_trade_price": 30.92, "last_trade_time": "2026-08-03T15:10:15", "percent_change": 40.3859, "prev_day_close": 22.0250005722046}, {"option": "CRWV270617P00082500", "bid": 24.25, "bid_size": 283.0, "ask": 25.75, "ask_size": 308.0, "iv": 0.9337, "open_interest": 180.0, "volume": 33.0, "delta": -0.3046, "gamma": 0.0048, "vega": 0.2797, "theta": -0.0392, "rho": -0.3455, "theo": 24.9777, "change": -3.425, "open": 27.05, "high": 27.05, "low": 25.9, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-08-03T13:09:06", "percent_change": -11.5807, "prev_day_close": 29.5749998092651}, {"option": "CRWV270617C00085000", "bid": 29.95, "bid_size": 55.0, "ask": 31.6, "ask_size": 798.0, "iv": 0.9476, "open_interest": 202.0, "volume": 4.0, "delta": 0.6924, "gamma": 0.0047, "vega": 0.2828, "theta": -0.0374, "rho": 0.2535, "theo": 30.312, "change": 8.75, "open": 22.5, "high": 30.22, "low": 22.5, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T15:41:34", "percent_change": 41.3712, "prev_day_close": 21.1500005722046}, {"option": "CRWV270617P00085000", "bid": 26.4, "bid_size": 5.0, "ask": 26.55, "ask_size": 5.0, "iv": 0.9304, "open_interest": 3472.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0049, "vega": 0.2846, "theta": -0.0398, "rho": -0.3604, "theo": 26.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-07-28T11:27:59", "percent_change": 0.0, "prev_day_close": 31.3250007629394}, {"option": "CRWV270617C00087500", "bid": 27.7, "bid_size": 631.0, "ask": 31.0, "ask_size": 588.0, "iv": 0.9267, "open_interest": 106.0, "volume": 1.0, "delta": 0.6804, "gamma": 0.0048, "vega": 0.2874, "theta": -0.0381, "rho": 0.2521, "theo": 29.4326, "change": 6.9, "open": 27.4, "high": 27.4, "low": 27.4, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-08-03T12:50:18", "percent_change": 33.6585, "prev_day_close": 20.5}, {"option": "CRWV270617P00087500", "bid": 27.35, "bid_size": 231.0, "ask": 28.85, "ask_size": 270.0, "iv": 0.9312, "open_interest": 312.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.005, "vega": 0.289, "theta": -0.0403, "rho": -0.374, "theo": 28.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.95, "last_trade_time": "2026-07-31T09:33:57", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "CRWV270617C00090000", "bid": 27.35, "bid_size": 500.0, "ask": 29.1, "ask_size": 232.0, "iv": 0.9158, "open_interest": 1073.0, "volume": 46.0, "delta": 0.6684, "gamma": 0.0049, "vega": 0.2917, "theta": -0.0388, "rho": 0.2504, "theo": 28.5837, "change": 7.9, "open": 25.25, "high": 27.9, "low": 25.25, "tick": "no_change", "last_trade_price": 27.85, "last_trade_time": "2026-08-03T15:00:59", "percent_change": 39.599, "prev_day_close": 19.9499998092651}, {"option": "CRWV270617P00090000", "bid": 28.9, "bid_size": 263.0, "ask": 30.5, "ask_size": 316.0, "iv": 0.9302, "open_interest": 1866.0, "volume": 43.0, "delta": -0.3424, "gamma": 0.0051, "vega": 0.2931, "theta": -0.0407, "rho": -0.3883, "theo": 29.6404, "change": -4.85, "open": 35.7, "high": 35.7, "low": 29.9, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T14:57:21", "percent_change": -13.9568, "prev_day_close": 34.75}, {"option": "CRWV270617C00092500", "bid": 27.1, "bid_size": 199.0, "ask": 29.15, "ask_size": 539.0, "iv": 0.9389, "open_interest": 120.0, "volume": 7.0, "delta": 0.6567, "gamma": 0.005, "vega": 0.2956, "theta": -0.0394, "rho": 0.2485, "theo": 27.7644, "change": 6.65, "open": 25.78, "high": 26.0, "low": 25.78, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T11:35:55", "percent_change": 34.3669, "prev_day_close": 19.3500003814697}, {"option": "CRWV270617P00092500", "bid": 30.45, "bid_size": 236.0, "ask": 31.45, "ask_size": 8.0, "iv": 0.9162, "open_interest": 223.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0052, "vega": 0.2968, "theta": -0.0411, "rho": -0.4006, "theo": 31.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.55, "last_trade_time": "2026-07-29T13:05:21", "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "CRWV270617C00095000", "bid": 26.55, "bid_size": 133.0, "ask": 28.25, "ask_size": 479.0, "iv": 0.9396, "open_interest": 259.0, "volume": 14.0, "delta": 0.645, "gamma": 0.005, "vega": 0.2991, "theta": -0.04, "rho": 0.2467, "theo": 26.9732, "change": 8.3, "open": 23.25, "high": 27.0, "low": 23.25, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:12:08", "percent_change": 44.385, "prev_day_close": 18.6999998092651}, {"option": "CRWV270617P00095000", "bid": 32.15, "bid_size": 209.0, "ask": 33.85, "ask_size": 306.0, "iv": 0.9285, "open_interest": 302.0, "volume": 2.0, "delta": -0.367, "gamma": 0.0053, "vega": 0.3001, "theta": -0.0415, "rho": -0.4138, "theo": 32.9048, "change": -4.73, "open": 35.5, "high": 35.5, "low": 33.87, "tick": "down", "last_trade_price": 33.87, "last_trade_time": "2026-08-03T12:22:01", "percent_change": -12.2539, "prev_day_close": 38.6000003814697}, {"option": "CRWV270617C00097500", "bid": 25.6, "bid_size": 160.0, "ask": 27.5, "ask_size": 486.0, "iv": 0.9354, "open_interest": 210.0, "volume": 1.0, "delta": 0.6335, "gamma": 0.0051, "vega": 0.3024, "theta": -0.0405, "rho": 0.2448, "theo": 26.2088, "change": 6.675, "open": 24.8, "high": 24.8, "low": 24.8, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T13:31:54", "percent_change": 36.8276, "prev_day_close": 18.125}, {"option": "CRWV270617P00097500", "bid": 34.25, "bid_size": 53.0, "ask": 35.45, "ask_size": 266.0, "iv": 0.933, "open_interest": 1227.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0054, "vega": 0.3032, "theta": -0.0418, "rho": -0.4276, "theo": 34.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.9, "last_trade_time": "2026-07-31T12:14:44", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "CRWV270617C00100000", "bid": 25.1, "bid_size": 24.0, "ask": 26.7, "ask_size": 580.0, "iv": 0.937, "open_interest": 1884.0, "volume": 233.0, "delta": 0.6222, "gamma": 0.0051, "vega": 0.3053, "theta": -0.0409, "rho": 0.2428, "theo": 25.4702, "change": 7.995, "open": 16.65, "high": 25.47, "low": 16.65, "tick": "up", "last_trade_price": 25.47, "last_trade_time": "2026-08-03T15:45:33", "percent_change": 45.7511, "prev_day_close": 17.4750003814697}, {"option": "CRWV270617P00100000", "bid": 35.45, "bid_size": 259.0, "ask": 36.85, "ask_size": 144.0, "iv": 0.9186, "open_interest": 398.0, "volume": 4.0, "delta": -0.3911, "gamma": 0.0054, "vega": 0.3058, "theta": -0.042, "rho": -0.4401, "theo": 36.2809, "change": -5.475, "open": 39.5, "high": 39.5, "low": 36.65, "tick": "down", "last_trade_price": 36.65, "last_trade_time": "2026-08-03T12:30:56", "percent_change": -12.997, "prev_day_close": 42.125}, {"option": "CRWV270617C00105000", "bid": 23.5, "bid_size": 125.0, "ask": 24.4, "ask_size": 56.0, "iv": 0.9169, "open_interest": 598.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0052, "vega": 0.3101, "theta": -0.0417, "rho": 0.2382, "theo": 24.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-07-31T10:56:07", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "CRWV270617P00105000", "bid": 39.0, "bid_size": 198.0, "ask": 40.65, "ask_size": 235.0, "iv": 0.9226, "open_interest": 2267.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0056, "vega": 0.3099, "theta": -0.0424, "rho": -0.4664, "theo": 39.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.2, "last_trade_time": "2026-07-31T13:33:34", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "CRWV270617C00110000", "bid": 21.2, "bid_size": 455.0, "ask": 23.85, "ask_size": 379.0, "iv": 0.9113, "open_interest": 1429.0, "volume": 3.0, "delta": 0.5785, "gamma": 0.0053, "vega": 0.3139, "theta": -0.0424, "rho": 0.2333, "theo": 22.7588, "change": 6.175, "open": 14.5, "high": 21.6, "low": 14.5, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-08-03T14:08:48", "percent_change": 40.0324, "prev_day_close": 15.4250001907349}, {"option": "CRWV270617P00110000", "bid": 42.5, "bid_size": 242.0, "ask": 44.3, "ask_size": 223.0, "iv": 0.9204, "open_interest": 694.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0057, "vega": 0.313, "theta": -0.0426, "rho": -0.4866, "theo": 43.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-07-29T13:02:20", "percent_change": 0.0, "prev_day_close": 50.0249996185303}, {"option": "CRWV270617C00115000", "bid": 20.7, "bid_size": 271.0, "ask": 22.5, "ask_size": 406.0, "iv": 0.919, "open_interest": 717.0, "volume": 9.0, "delta": 0.5577, "gamma": 0.0054, "vega": 0.3167, "theta": -0.0428, "rho": 0.2284, "theo": 21.5362, "change": 5.93, "open": 19.2, "high": 20.58, "low": 19.2, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-08-03T14:15:34", "percent_change": 40.4778, "prev_day_close": 14.6500000953674}, {"option": "CRWV270617P00115000", "bid": 46.6, "bid_size": 99.0, "ask": 47.9, "ask_size": 174.0, "iv": 0.9242, "open_interest": 125.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0058, "vega": 0.3152, "theta": -0.0426, "rho": -0.512, "theo": 47.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.62, "last_trade_time": "2026-07-30T12:48:29", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "CRWV270617C00120000", "bid": 19.25, "bid_size": 409.0, "ask": 21.25, "ask_size": 345.0, "iv": 0.911, "open_interest": 1342.0, "volume": 45.0, "delta": 0.5375, "gamma": 0.0054, "vega": 0.3185, "theta": -0.0432, "rho": 0.2232, "theo": 20.3931, "change": 5.67, "open": 17.0, "high": 19.52, "low": 16.95, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-08-03T14:52:00", "percent_change": 40.9386, "prev_day_close": 13.8499999046326}, {"option": "CRWV270617P00120000", "bid": 49.95, "bid_size": 179.0, "ask": 51.75, "ask_size": 197.0, "iv": 0.9175, "open_interest": 104.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0058, "vega": 0.3157, "theta": -0.0425, "rho": -0.5333, "theo": 50.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.48, "last_trade_time": "2026-07-24T13:50:58", "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "CRWV270617C00125000", "bid": 18.25, "bid_size": 313.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.8995, "open_interest": 703.0, "volume": 1.0, "delta": 0.5183, "gamma": 0.0054, "vega": 0.3195, "theta": -0.0434, "rho": 0.2178, "theo": 19.3404, "change": 6.13, "open": 19.08, "high": 19.08, "low": 19.08, "tick": "up", "last_trade_price": 19.08, "last_trade_time": "2026-08-03T15:10:15", "percent_change": 47.3359, "prev_day_close": 12.9499998092651}, {"option": "CRWV270617P00125000", "bid": 53.75, "bid_size": 146.0, "ask": 55.75, "ask_size": 145.0, "iv": 0.918, "open_interest": 102.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.0059, "vega": 0.3156, "theta": -0.0423, "rho": -0.5498, "theo": 54.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.3, "last_trade_time": "2026-07-28T11:16:27", "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "CRWV270617C00130000", "bid": 17.5, "bid_size": 300.0, "ask": 19.15, "ask_size": 427.0, "iv": 0.9123, "open_interest": 1230.0, "volume": 12.0, "delta": 0.4996, "gamma": 0.0054, "vega": 0.3198, "theta": -0.0435, "rho": 0.2125, "theo": 18.3408, "change": 6.15, "open": 17.05, "high": 18.35, "low": 16.91, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 50.4098, "prev_day_close": 12.1999998092651}, {"option": "CRWV270617P00130000", "bid": 57.65, "bid_size": 209.0, "ask": 59.65, "ask_size": 190.0, "iv": 0.9162, "open_interest": 67.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0059, "vega": 0.3148, "theta": -0.042, "rho": -0.5703, "theo": 58.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.83, "last_trade_time": "2026-07-24T13:45:22", "percent_change": 0.0, "prev_day_close": 66.5249977111816}, {"option": "CRWV270617C00135000", "bid": 16.5, "bid_size": 261.0, "ask": 18.35, "ask_size": 456.0, "iv": 0.9124, "open_interest": 648.0, "volume": 0.0, "delta": 0.4815, "gamma": 0.0054, "vega": 0.3194, "theta": -0.0435, "rho": 0.2072, "theo": 17.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-07-31T14:25:03", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CRWV270617P00135000", "bid": 61.4, "bid_size": 210.0, "ask": 63.65, "ask_size": 182.0, "iv": 0.9112, "open_interest": 13.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.006, "vega": 0.313, "theta": -0.0416, "rho": -0.5847, "theo": 62.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-07-21T12:09:14", "percent_change": 0.0, "prev_day_close": 70.7249984741211}, {"option": "CRWV270617C00140000", "bid": 15.95, "bid_size": 134.0, "ask": 17.35, "ask_size": 410.0, "iv": 0.9146, "open_interest": 653.0, "volume": 14.0, "delta": 0.4642, "gamma": 0.0054, "vega": 0.3184, "theta": -0.0434, "rho": 0.2018, "theo": 16.5271, "change": 5.405, "open": 14.54, "high": 16.28, "low": 14.54, "tick": "up", "last_trade_price": 16.28, "last_trade_time": "2026-08-03T15:36:03", "percent_change": 49.7011, "prev_day_close": 10.875}, {"option": "CRWV270617P00140000", "bid": 65.5, "bid_size": 51.0, "ask": 67.75, "ask_size": 69.0, "iv": 0.9117, "open_interest": 19.0, "volume": 0.0, "delta": -0.562, "gamma": 0.006, "vega": 0.3104, "theta": -0.0411, "rho": -0.6013, "theo": 66.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.66, "last_trade_time": "2026-07-31T12:02:35", "percent_change": 0.0, "prev_day_close": 74.9249992370606}, {"option": "CRWV270617C00145000", "bid": 14.8, "bid_size": 331.0, "ask": 15.9, "ask_size": 192.0, "iv": 0.8986, "open_interest": 305.0, "volume": 1.0, "delta": 0.4475, "gamma": 0.0054, "vega": 0.3167, "theta": -0.0432, "rho": 0.1962, "theo": 15.7052, "change": 4.26, "open": 14.51, "high": 14.51, "low": 14.51, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-08-03T12:41:22", "percent_change": 41.561, "prev_day_close": 10.25}, {"option": "CRWV270617P00145000", "bid": 69.55, "bid_size": 227.0, "ask": 71.9, "ask_size": 182.0, "iv": 0.9105, "open_interest": 119.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.006, "vega": 0.307, "theta": -0.0405, "rho": -0.6114, "theo": 70.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.68, "last_trade_time": "2026-07-30T11:09:04", "percent_change": 0.0, "prev_day_close": 79.7749977111816}, {"option": "CRWV270617C00150000", "bid": 14.4, "bid_size": 225.0, "ask": 14.95, "ask_size": 1.0, "iv": 0.9044, "open_interest": 4259.0, "volume": 50.0, "delta": 0.4313, "gamma": 0.0054, "vega": 0.3146, "theta": -0.043, "rho": 0.1908, "theo": 14.9215, "change": 4.7, "open": 13.35, "high": 15.05, "low": 13.3, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T15:58:31", "percent_change": 47.9592, "prev_day_close": 9.80000019073486}, {"option": "CRWV270617P00150000", "bid": 73.6, "bid_size": 210.0, "ask": 76.35, "ask_size": 216.0, "iv": 0.9124, "open_interest": 65.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.006, "vega": 0.3033, "theta": -0.0399, "rho": -0.6254, "theo": 74.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-07-29T12:08:08", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "CRWV270617C00155000", "bid": 13.6, "bid_size": 2.0, "ask": 14.8, "ask_size": 311.0, "iv": 0.9117, "open_interest": 575.0, "volume": 1.0, "delta": 0.416, "gamma": 0.0053, "vega": 0.3122, "theta": -0.0427, "rho": 0.1857, "theo": 14.1988, "change": 4.025, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T13:46:07", "percent_change": 43.8692, "prev_day_close": 9.17500019073486}, {"option": "CRWV270617P00155000", "bid": 77.75, "bid_size": 199.0, "ask": 80.45, "ask_size": 161.0, "iv": 0.9086, "open_interest": 31.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.006, "vega": 0.2994, "theta": -0.0392, "rho": -0.6354, "theo": 79.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-07-20T10:40:56", "percent_change": 0.0, "prev_day_close": 88.375}, {"option": "CRWV270617C00160000", "bid": 12.85, "bid_size": 219.0, "ask": 14.4, "ask_size": 495.0, "iv": 0.9109, "open_interest": 996.0, "volume": 1.0, "delta": 0.4014, "gamma": 0.0053, "vega": 0.3096, "theta": -0.0423, "rho": 0.1807, "theo": 13.5311, "change": 2.65, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T10:04:14", "percent_change": 30.1136, "prev_day_close": 8.80000019073486}, {"option": "CRWV270617P00160000", "bid": 82.7, "bid_size": 160.0, "ask": 84.7, "ask_size": 201.0, "iv": 0.9193, "open_interest": 69.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.006, "vega": 0.294, "theta": -0.0384, "rho": -0.643, "theo": 83.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.6, "last_trade_time": "2026-06-22T15:21:13", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "CRWV270617C00165000", "bid": 12.1, "bid_size": 364.0, "ask": 13.7, "ask_size": 598.0, "iv": 0.9076, "open_interest": 2114.0, "volume": 2.0, "delta": 0.3872, "gamma": 0.0052, "vega": 0.3064, "theta": -0.0419, "rho": 0.1755, "theo": 12.8921, "change": 4.05, "open": 11.43, "high": 12.6, "low": 11.43, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:08:54", "percent_change": 47.3684, "prev_day_close": 8.5499997138977}, {"option": "CRWV270617P00165000", "bid": 86.15, "bid_size": 224.0, "ask": 89.25, "ask_size": 135.0, "iv": 0.908, "open_interest": 145.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.006, "vega": 0.2889, "theta": -0.0377, "rho": -0.6493, "theo": 87.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.7, "last_trade_time": "2026-06-22T15:13:03", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "CRWV270617C00170000", "bid": 11.4, "bid_size": 283.0, "ask": 12.5, "ask_size": 68.0, "iv": 0.8956, "open_interest": 1971.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0052, "vega": 0.303, "theta": -0.0415, "rho": 0.1704, "theo": 12.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-29T15:40:05", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "CRWV270617P00170000", "bid": 91.7, "bid_size": 75.0, "ask": 93.8, "ask_size": 209.0, "iv": 0.9318, "open_interest": 64.0, "volume": 0.0, "delta": -0.664, "gamma": 0.006, "vega": 0.2833, "theta": -0.0368, "rho": -0.6549, "theo": 92.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-07-02T12:51:07", "percent_change": 0.0, "prev_day_close": 102.125}, {"option": "CRWV270617C00175000", "bid": 10.95, "bid_size": 19.0, "ask": 12.55, "ask_size": 57.0, "iv": 0.9073, "open_interest": 723.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0051, "vega": 0.2994, "theta": -0.041, "rho": 0.1656, "theo": 11.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-21T09:47:28", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "CRWV270617P00175000", "bid": 95.7, "bid_size": 6.0, "ask": 98.2, "ask_size": 10.0, "iv": 0.9248, "open_interest": 9.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.006, "vega": 0.2777, "theta": -0.036, "rho": -0.6637, "theo": 96.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.1, "last_trade_time": "2026-06-17T12:05:31", "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "CRWV270617C00180000", "bid": 10.3, "bid_size": 40.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.9047, "open_interest": 359.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0051, "vega": 0.2957, "theta": -0.0405, "rho": 0.1609, "theo": 11.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-07-30T15:40:40", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "CRWV270617P00180000", "bid": 99.2, "bid_size": 9.0, "ask": 102.55, "ask_size": 4.0, "iv": 0.9062, "open_interest": 20.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0059, "vega": 0.2715, "theta": -0.0351, "rho": -0.6611, "theo": 100.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.08, "last_trade_time": "2026-06-16T15:00:08", "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "CRWV270617C00185000", "bid": 10.05, "bid_size": 7.0, "ask": 11.45, "ask_size": 77.0, "iv": 0.9079, "open_interest": 166.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.005, "vega": 0.2918, "theta": -0.04, "rho": 0.1564, "theo": 10.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-27T11:07:30", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "CRWV270617P00185000", "bid": 103.6, "bid_size": 11.0, "ask": 107.2, "ask_size": 9.0, "iv": 0.9081, "open_interest": 2.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0059, "vega": 0.2648, "theta": -0.0342, "rho": -0.6585, "theo": 105.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.15, "last_trade_time": "2026-06-26T12:19:11", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "CRWV270617C00190000", "bid": 9.45, "bid_size": 288.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.8954, "open_interest": 985.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0049, "vega": 0.2876, "theta": -0.0395, "rho": 0.1518, "theo": 10.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-07-31T10:33:11", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "CRWV270617P00190000", "bid": 108.05, "bid_size": 8.0, "ask": 111.8, "ask_size": 10.0, "iv": 0.9086, "open_interest": 3.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0059, "vega": 0.2584, "theta": -0.0333, "rho": -0.6642, "theo": 109.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.44, "last_trade_time": "2026-07-02T15:25:06", "percent_change": 0.0, "prev_day_close": 120.375}, {"option": "CRWV270617C00195000", "bid": 9.2, "bid_size": 287.0, "ask": 10.6, "ask_size": 489.0, "iv": 0.9101, "open_interest": 1721.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0048, "vega": 0.2834, "theta": -0.0389, "rho": 0.1473, "theo": 9.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-07-31T15:47:37", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "CRWV270617P00195000", "bid": 112.55, "bid_size": 168.0, "ask": 116.45, "ask_size": 165.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0058, "vega": 0.2513, "theta": -0.0324, "rho": -0.6606, "theo": 114.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.75, "last_trade_time": "2026-07-16T12:26:16", "percent_change": 0.0, "prev_day_close": 125.475002288818}, {"option": "CRWV270617C00200000", "bid": 8.8, "bid_size": 261.0, "ask": 10.0, "ask_size": 481.0, "iv": 0.9072, "open_interest": 4134.0, "volume": 43.0, "delta": 0.303, "gamma": 0.0048, "vega": 0.279, "theta": -0.0383, "rho": 0.143, "theo": 9.3511, "change": 3.025, "open": 5.55, "high": 9.05, "low": 5.55, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T14:58:12", "percent_change": 50.2075, "prev_day_close": 6.02500009536743}, {"option": "CRWV270617P00200000", "bid": 117.0, "bid_size": 134.0, "ask": 120.9, "ask_size": 137.0, "iv": 0.9052, "open_interest": 15.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0058, "vega": 0.2441, "theta": -0.0314, "rho": -0.6508, "theo": 118.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.07, "last_trade_time": "2026-07-30T10:02:23", "percent_change": 0.0, "prev_day_close": 130.175003051758}, {"option": "CRWV270917C00035000", "bid": 55.5, "bid_size": 47.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.9918, "open_interest": 10.0, "volume": 1.0, "delta": 0.9253, "gamma": 0.0016, "vega": 0.1303, "theta": -0.0082, "rho": 0.2447, "theo": 57.5961, "change": 11.17, "open": 56.17, "high": 56.17, "low": 56.17, "tick": "up", "last_trade_price": 56.17, "last_trade_time": "2026-08-03T14:11:42", "percent_change": 24.8222, "prev_day_close": 45.0}, {"option": "CRWV270917P00035000", "bid": 4.85, "bid_size": 13.0, "ask": 5.4, "ask_size": 134.0, "iv": 0.9854, "open_interest": 200.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0016, "vega": 0.1318, "theta": -0.0153, "rho": -0.1155, "theo": 5.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-07-29T12:02:48", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CRWV270917C00037500", "bid": 54.75, "bid_size": 5.0, "ask": 58.1, "ask_size": 28.0, "iv": 1.0043, "open_interest": 11.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0018, "vega": 0.1426, "theta": -0.0098, "rho": 0.2533, "theo": 55.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.55, "last_trade_time": "2026-07-13T12:47:35", "percent_change": 0.0, "prev_day_close": 43.6749992370606}, {"option": "CRWV270917P00037500", "bid": 5.7, "bid_size": 13.0, "ask": 6.15, "ask_size": 147.0, "iv": 0.9803, "open_interest": 11.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0018, "vega": 0.1443, "theta": -0.0166, "rho": -0.1305, "theo": 5.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-07-30T11:06:03", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "CRWV270917C00040000", "bid": 52.5, "bid_size": 39.0, "ask": 55.75, "ask_size": 5.0, "iv": 0.9482, "open_interest": 18.0, "volume": 5.0, "delta": 0.9059, "gamma": 0.0019, "vega": 0.1546, "theta": -0.0114, "rho": 0.2613, "theo": 54.4421, "change": 11.575, "open": 53.5, "high": 53.5, "low": 53.5, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-08-03T14:59:43", "percent_change": 27.6088, "prev_day_close": 41.9249992370606}, {"option": "CRWV270917P00040000", "bid": 6.5, "bid_size": 21.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.9674, "open_interest": 237.0, "volume": 15.0, "delta": -0.0969, "gamma": 0.002, "vega": 0.1563, "theta": -0.0179, "rho": -0.1462, "theo": 6.6727, "change": -1.325, "open": 7.43, "high": 7.43, "low": 6.85, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T14:18:05", "percent_change": -16.208, "prev_day_close": 8.17499995231628}, {"option": "CRWV270917C00042500", "bid": 52.1, "bid_size": 80.0, "ask": 55.0, "ask_size": 198.0, "iv": 1.0005, "open_interest": 46.0, "volume": 1.0, "delta": 0.8958, "gamma": 0.0021, "vega": 0.1664, "theta": -0.0128, "rho": 0.2684, "theo": 52.9399, "change": 9.705, "open": 50.73, "high": 50.73, "low": 50.73, "tick": "up", "last_trade_price": 50.73, "last_trade_time": "2026-08-03T13:10:35", "percent_change": 23.6563, "prev_day_close": 41.0249996185303}, {"option": "CRWV270917P00042500", "bid": 7.0, "bid_size": 239.0, "ask": 7.9, "ask_size": 243.0, "iv": 0.9562, "open_interest": 162.0, "volume": 2.0, "delta": -0.1072, "gamma": 0.0021, "vega": 0.1683, "theta": -0.0192, "rho": -0.1624, "theo": 7.5558, "change": -1.1, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T11:35:19", "percent_change": -12.0219, "prev_day_close": 9.14999961853027}, {"option": "CRWV270917C00045000", "bid": 50.5, "bid_size": 85.0, "ask": 53.5, "ask_size": 153.0, "iv": 0.9883, "open_interest": 23.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0022, "vega": 0.178, "theta": -0.0143, "rho": 0.2746, "theo": 51.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.78, "last_trade_time": "2026-07-31T11:34:50", "percent_change": 0.0, "prev_day_close": 39.3249988555908}, {"option": "CRWV270917P00045000", "bid": 7.9, "bid_size": 284.0, "ask": 8.7, "ask_size": 243.0, "iv": 0.9489, "open_interest": 171.0, "volume": 1.0, "delta": -0.1178, "gamma": 0.0023, "vega": 0.1802, "theta": -0.0204, "rho": -0.1789, "theo": 8.4912, "change": -0.63, "open": 9.67, "high": 9.67, "low": 9.67, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-08-03T09:50:17", "percent_change": -6.11651, "prev_day_close": 10.3000001907349}, {"option": "CRWV270917C00047500", "bid": 48.45, "bid_size": 181.0, "ask": 51.6, "ask_size": 243.0, "iv": 0.9524, "open_interest": 25.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0024, "vega": 0.1892, "theta": -0.0157, "rho": 0.2802, "theo": 50.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.57, "last_trade_time": "2026-07-30T11:54:29", "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "CRWV270917P00047500", "bid": 9.25, "bid_size": 18.0, "ask": 9.6, "ask_size": 120.0, "iv": 0.9525, "open_interest": 89.0, "volume": 1.0, "delta": -0.1288, "gamma": 0.0024, "vega": 0.1914, "theta": -0.0216, "rho": -0.1956, "theo": 9.4781, "change": -2.0, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -17.4672, "prev_day_close": 11.4499998092651}, {"option": "CRWV270917C00050000", "bid": 47.9, "bid_size": 116.0, "ask": 51.0, "ask_size": 26.0, "iv": 0.988, "open_interest": 30.0, "volume": 2.0, "delta": 0.8642, "gamma": 0.0025, "vega": 0.2, "theta": -0.0171, "rho": 0.2853, "theo": 48.7189, "change": 12.15, "open": 45.95, "high": 49.05, "low": 45.95, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-08-03T15:17:35", "percent_change": 32.9268, "prev_day_close": 36.9000015258789}, {"option": "CRWV270917P00050000", "bid": 9.85, "bid_size": 299.0, "ask": 10.9, "ask_size": 322.0, "iv": 0.945, "open_interest": 815.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0026, "vega": 0.2025, "theta": -0.0227, "rho": -0.2131, "theo": 10.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-07-31T14:35:41", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CRWV270917C00055000", "bid": 44.85, "bid_size": 77.0, "ask": 46.65, "ask_size": 11.0, "iv": 0.9263, "open_interest": 84.0, "volume": 1.0, "delta": 0.8426, "gamma": 0.0028, "vega": 0.2207, "theta": -0.0196, "rho": 0.2932, "theo": 46.1277, "change": 10.98, "open": 45.83, "high": 45.83, "low": 45.83, "tick": "up", "last_trade_price": 45.83, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 31.5065, "prev_day_close": 34.8499984741211}, {"option": "CRWV270917P00055000", "bid": 12.0, "bid_size": 283.0, "ask": 13.2, "ask_size": 356.0, "iv": 0.9396, "open_interest": 1681.0, "volume": 20.0, "delta": -0.1622, "gamma": 0.0029, "vega": 0.2234, "theta": -0.0248, "rho": -0.2482, "theo": 12.709, "change": -2.525, "open": 13.15, "high": 13.15, "low": 12.65, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-03T15:42:51", "percent_change": -16.6392, "prev_day_close": 15.1749997138977}, {"option": "CRWV270917C00060000", "bid": 42.9, "bid_size": 177.0, "ask": 45.1, "ask_size": 423.0, "iv": 0.9509, "open_interest": 107.0, "volume": 1.0, "delta": 0.8206, "gamma": 0.0031, "vega": 0.2398, "theta": -0.022, "rho": 0.2993, "theo": 43.7018, "change": 9.49, "open": 42.24, "high": 42.24, "low": 42.24, "tick": "up", "last_trade_price": 42.24, "last_trade_time": "2026-08-03T14:37:05", "percent_change": 28.9771, "prev_day_close": 32.75}, {"option": "CRWV270917P00060000", "bid": 14.35, "bid_size": 305.0, "ask": 15.3, "ask_size": 243.0, "iv": 0.928, "open_interest": 158.0, "volume": 2.0, "delta": -0.185, "gamma": 0.0032, "vega": 0.2427, "theta": -0.0267, "rho": -0.2838, "theo": 15.0775, "change": -2.24, "open": 15.66, "high": 15.66, "low": 15.66, "tick": "no_change", "last_trade_price": 15.66, "last_trade_time": "2026-08-03T12:53:13", "percent_change": -12.514, "prev_day_close": 17.8999996185303}, {"option": "CRWV270917C00065000", "bid": 39.0, "bid_size": 100.0, "ask": 43.4, "ask_size": 258.0, "iv": 0.9242, "open_interest": 120.0, "volume": 7.0, "delta": 0.7986, "gamma": 0.0033, "vega": 0.2573, "theta": -0.0242, "rho": 0.3032, "theo": 41.4301, "change": 10.2, "open": 31.65, "high": 41.25, "low": 31.65, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-08-03T15:35:48", "percent_change": 32.8502, "prev_day_close": 31.0500001907349}, {"option": "CRWV270917P00065000", "bid": 16.85, "bid_size": 341.0, "ask": 17.8, "ask_size": 142.0, "iv": 0.9225, "open_interest": 1026.0, "volume": 11.0, "delta": -0.2079, "gamma": 0.0035, "vega": 0.2603, "theta": -0.0284, "rho": -0.3202, "theo": 17.6023, "change": -3.425, "open": 17.66, "high": 17.66, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:24:17", "percent_change": -16.4466, "prev_day_close": 20.8249998092651}, {"option": "CRWV270917C00067500", "bid": 38.05, "bid_size": 597.0, "ask": 42.25, "ask_size": 561.0, "iv": 0.9232, "open_interest": 69.0, "volume": 2.0, "delta": 0.7876, "gamma": 0.0034, "vega": 0.2654, "theta": -0.0251, "rho": 0.3047, "theo": 40.3494, "change": 8.65, "open": 37.37, "high": 38.6, "low": 37.37, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-08-03T13:18:23", "percent_change": 28.8815, "prev_day_close": 29.9500007629394}, {"option": "CRWV270917P00067500", "bid": 18.15, "bid_size": 242.0, "ask": 19.5, "ask_size": 216.0, "iv": 0.9268, "open_interest": 29.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0036, "vega": 0.2684, "theta": -0.0292, "rho": -0.3372, "theo": 18.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-07-31T14:12:21", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CRWV270917C00070000", "bid": 37.1, "bid_size": 708.0, "ask": 41.15, "ask_size": 684.0, "iv": 0.9219, "open_interest": 101.0, "volume": 4.0, "delta": 0.7766, "gamma": 0.0035, "vega": 0.2732, "theta": -0.0261, "rho": 0.3059, "theo": 39.3032, "change": 10.155, "open": 35.25, "high": 39.18, "low": 35.25, "tick": "up", "last_trade_price": 39.18, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 34.9871, "prev_day_close": 29.0250005722046}, {"option": "CRWV270917P00070000", "bid": 19.5, "bid_size": 238.0, "ask": 20.9, "ask_size": 388.0, "iv": 0.9252, "open_interest": 688.0, "volume": 4.0, "delta": -0.231, "gamma": 0.0037, "vega": 0.2761, "theta": -0.03, "rho": -0.3545, "theo": 20.2873, "change": -3.75, "open": 24.19, "high": 24.19, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-08-03T15:57:33", "percent_change": -15.625, "prev_day_close": 24.0}, {"option": "CRWV270917C00072500", "bid": 36.15, "bid_size": 634.0, "ask": 40.05, "ask_size": 468.0, "iv": 0.9195, "open_interest": 113.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0036, "vega": 0.2805, "theta": -0.027, "rho": 0.3067, "theo": 38.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.42, "last_trade_time": "2026-07-30T13:05:36", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "CRWV270917P00072500", "bid": 20.9, "bid_size": 234.0, "ask": 21.95, "ask_size": 94.0, "iv": 0.9172, "open_interest": 37.0, "volume": 1.0, "delta": -0.2425, "gamma": 0.0038, "vega": 0.2835, "theta": -0.0306, "rho": -0.3729, "theo": 21.6805, "change": 0.14, "open": 25.69, "high": 25.69, "low": 25.69, "tick": "up", "last_trade_price": 25.69, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.547944, "prev_day_close": 25.5500001907349}, {"option": "CRWV270917C00075000", "bid": 35.2, "bid_size": 790.0, "ask": 38.0, "ask_size": 222.0, "iv": 0.8996, "open_interest": 142.0, "volume": 2.0, "delta": 0.7548, "gamma": 0.0037, "vega": 0.2874, "theta": -0.0278, "rho": 0.3071, "theo": 37.3095, "change": 9.66, "open": 34.0, "high": 37.16, "low": 34.0, "tick": "up", "last_trade_price": 37.16, "last_trade_time": "2026-08-03T15:42:24", "percent_change": 35.1273, "prev_day_close": 27.5}, {"option": "CRWV270917P00075000", "bid": 22.3, "bid_size": 225.0, "ask": 23.75, "ask_size": 223.0, "iv": 0.9214, "open_interest": 68.0, "volume": 1.0, "delta": -0.254, "gamma": 0.0039, "vega": 0.2904, "theta": -0.0313, "rho": -0.3918, "theo": 23.1073, "change": -3.545, "open": 23.63, "high": 23.63, "low": 23.63, "tick": "down", "last_trade_price": 23.63, "last_trade_time": "2026-08-03T14:06:36", "percent_change": -13.0451, "prev_day_close": 27.1750001907349}, {"option": "CRWV270917C00077500", "bid": 34.3, "bid_size": 810.0, "ask": 38.0, "ask_size": 624.0, "iv": 0.9151, "open_interest": 195.0, "volume": 3.0, "delta": 0.7439, "gamma": 0.0038, "vega": 0.294, "theta": -0.0286, "rho": 0.3071, "theo": 36.3605, "change": 9.67, "open": 34.9, "high": 36.27, "low": 34.9, "tick": "up", "last_trade_price": 36.27, "last_trade_time": "2026-08-03T15:27:59", "percent_change": 36.3534, "prev_day_close": 26.5999994277954}, {"option": "CRWV270917P00077500", "bid": 23.8, "bid_size": 261.0, "ask": 25.3, "ask_size": 284.0, "iv": 0.9216, "open_interest": 88.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.004, "vega": 0.297, "theta": -0.0319, "rho": -0.4102, "theo": 24.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-07-28T09:39:01", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "CRWV270917C00080000", "bid": 33.5, "bid_size": 743.0, "ask": 35.85, "ask_size": 86.0, "iv": 0.895, "open_interest": 90.0, "volume": 4.0, "delta": 0.7332, "gamma": 0.0039, "vega": 0.3002, "theta": -0.0294, "rho": 0.3069, "theo": 35.4419, "change": 8.535, "open": 30.0, "high": 34.36, "low": 30.0, "tick": "up", "last_trade_price": 34.36, "last_trade_time": "2026-08-03T14:00:35", "percent_change": 33.0494, "prev_day_close": 25.8249998092651}, {"option": "CRWV270917P00080000", "bid": 25.75, "bid_size": 11.0, "ask": 26.75, "ask_size": 367.0, "iv": 0.9272, "open_interest": 707.0, "volume": 1.0, "delta": -0.2765, "gamma": 0.0041, "vega": 0.3032, "theta": -0.0324, "rho": -0.4261, "theo": 26.0469, "change": -4.125, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T14:57:32", "percent_change": -13.6026, "prev_day_close": 30.3249998092651}, {"option": "CRWV270917C00082500", "bid": 33.85, "bid_size": 179.0, "ask": 36.2, "ask_size": 814.0, "iv": 0.9342, "open_interest": 326.0, "volume": 7.0, "delta": 0.7225, "gamma": 0.004, "vega": 0.3061, "theta": -0.0301, "rho": 0.3066, "theo": 34.5523, "change": 9.125, "open": 31.5, "high": 34.25, "low": 31.5, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-08-03T15:40:06", "percent_change": 36.3184, "prev_day_close": 25.125}, {"option": "CRWV270917P00082500", "bid": 26.8, "bid_size": 231.0, "ask": 28.3, "ask_size": 255.0, "iv": 0.9176, "open_interest": 10.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0042, "vega": 0.3088, "theta": -0.033, "rho": -0.4414, "theo": 27.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-07-29T09:51:49", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "CRWV270917C00085000", "bid": 33.15, "bid_size": 62.0, "ask": 35.25, "ask_size": 645.0, "iv": 0.9334, "open_interest": 107.0, "volume": 6.0, "delta": 0.7119, "gamma": 0.0041, "vega": 0.3115, "theta": -0.0308, "rho": 0.3062, "theo": 33.6903, "change": 7.735, "open": 30.5, "high": 32.11, "low": 30.5, "tick": "up", "last_trade_price": 32.11, "last_trade_time": "2026-08-03T12:18:22", "percent_change": 31.7333, "prev_day_close": 24.375}, {"option": "CRWV270917P00085000", "bid": 28.2, "bid_size": 226.0, "ask": 29.9, "ask_size": 265.0, "iv": 0.9148, "open_interest": 440.0, "volume": 2.0, "delta": -0.299, "gamma": 0.0043, "vega": 0.3142, "theta": -0.0334, "rho": -0.4596, "theo": 29.1209, "change": -4.695, "open": 29.03, "high": 29.03, "low": 29.03, "tick": "no_change", "last_trade_price": 29.03, "last_trade_time": "2026-08-03T15:22:14", "percent_change": -13.9214, "prev_day_close": 33.7249984741211}, {"option": "CRWV270917C00087500", "bid": 30.95, "bid_size": 531.0, "ask": 34.4, "ask_size": 551.0, "iv": 0.9098, "open_interest": 46.0, "volume": 1.0, "delta": 0.7014, "gamma": 0.0042, "vega": 0.3167, "theta": -0.0314, "rho": 0.3054, "theo": 32.8552, "change": 0.275, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 1.15912, "prev_day_close": 23.7249994277954}, {"option": "CRWV270917P00087500", "bid": 29.9, "bid_size": 259.0, "ask": 31.55, "ask_size": 272.0, "iv": 0.9162, "open_interest": 474.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0044, "vega": 0.3192, "theta": -0.0339, "rho": -0.4762, "theo": 30.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.54, "last_trade_time": "2026-07-09T09:35:07", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "CRWV270917C00090000", "bid": 30.2, "bid_size": 728.0, "ask": 33.55, "ask_size": 581.0, "iv": 0.9087, "open_interest": 152.0, "volume": 16.0, "delta": 0.691, "gamma": 0.0042, "vega": 0.3215, "theta": -0.032, "rho": 0.3043, "theo": 32.0463, "change": 7.755, "open": 28.0, "high": 31.05, "low": 28.0, "tick": "up", "last_trade_price": 30.73, "last_trade_time": "2026-08-03T14:37:02", "percent_change": 33.7541, "prev_day_close": 22.9750003814697}, {"option": "CRWV270917P00090000", "bid": 31.5, "bid_size": 189.0, "ask": 33.05, "ask_size": 188.0, "iv": 0.913, "open_interest": 131.0, "volume": 2.0, "delta": -0.3212, "gamma": 0.0045, "vega": 0.3239, "theta": -0.0343, "rho": -0.4939, "theo": 32.3091, "change": -4.88, "open": 32.42, "high": 32.42, "low": 32.42, "tick": "no_change", "last_trade_price": 32.42, "last_trade_time": "2026-08-03T15:22:14", "percent_change": -13.0831, "prev_day_close": 37.3000011444092}, {"option": "CRWV270917C00092500", "bid": 29.5, "bid_size": 583.0, "ask": 32.7, "ask_size": 539.0, "iv": 0.9076, "open_interest": 69.0, "volume": 1.0, "delta": 0.6808, "gamma": 0.0043, "vega": 0.3259, "theta": -0.0325, "rho": 0.303, "theo": 31.2629, "change": 7.475, "open": 29.75, "high": 29.75, "low": 29.75, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-08-03T13:24:34", "percent_change": 33.5578, "prev_day_close": 22.2750005722046}, {"option": "CRWV270917P00092500", "bid": 33.1, "bid_size": 136.0, "ask": 34.65, "ask_size": 126.0, "iv": 0.9105, "open_interest": 43.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0046, "vega": 0.3282, "theta": -0.0346, "rho": -0.5114, "theo": 33.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-07-28T11:32:01", "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "CRWV270917C00095000", "bid": 28.8, "bid_size": 615.0, "ask": 31.9, "ask_size": 527.0, "iv": 0.9066, "open_interest": 65.0, "volume": 4.0, "delta": 0.6706, "gamma": 0.0044, "vega": 0.3301, "theta": -0.033, "rho": 0.3016, "theo": 30.504, "change": 8.74, "open": 28.89, "high": 30.54, "low": 28.89, "tick": "no_change", "last_trade_price": 30.54, "last_trade_time": "2026-08-03T15:22:39", "percent_change": 40.0917, "prev_day_close": 21.8000001907349}, {"option": "CRWV270917P00095000", "bid": 34.8, "bid_size": 16.0, "ask": 36.35, "ask_size": 209.0, "iv": 0.9164, "open_interest": 435.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0047, "vega": 0.332, "theta": -0.0349, "rho": -0.5262, "theo": 35.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.48, "last_trade_time": "2026-07-31T09:30:10", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "CRWV270917C00097500", "bid": 28.0, "bid_size": 539.0, "ask": 31.15, "ask_size": 488.0, "iv": 0.9042, "open_interest": 48.0, "volume": 5.0, "delta": 0.6606, "gamma": 0.0044, "vega": 0.3339, "theta": -0.0335, "rho": 0.3002, "theo": 29.7685, "change": 8.275, "open": 28.2, "high": 29.5, "low": 28.2, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-08-03T15:19:01", "percent_change": 38.987, "prev_day_close": 21.2250003814697}, {"option": "CRWV270917P00097500", "bid": 36.75, "bid_size": 17.0, "ask": 37.95, "ask_size": 106.0, "iv": 0.9117, "open_interest": 35.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0047, "vega": 0.3355, "theta": -0.0352, "rho": -0.5389, "theo": 37.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-07-28T09:52:50", "percent_change": 0.0, "prev_day_close": 42.7750015258789}, {"option": "CRWV270917C00100000", "bid": 28.4, "bid_size": 6.0, "ask": 30.4, "ask_size": 474.0, "iv": 0.919, "open_interest": 270.0, "volume": 29.0, "delta": 0.6507, "gamma": 0.0045, "vega": 0.3375, "theta": -0.0339, "rho": 0.2987, "theo": 29.0552, "change": 8.3, "open": 27.05, "high": 29.0, "low": 27.05, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T15:10:51", "percent_change": 40.0966, "prev_day_close": 20.6999998092651}, {"option": "CRWV270917P00100000", "bid": 38.2, "bid_size": 176.0, "ask": 39.75, "ask_size": 176.0, "iv": 0.9079, "open_interest": 143.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0048, "vega": 0.3387, "theta": -0.0355, "rho": -0.5535, "theo": 39.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.97, "last_trade_time": "2026-07-29T11:21:21", "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "CRWV270917C00105000", "bid": 26.25, "bid_size": 329.0, "ask": 28.1, "ask_size": 63.0, "iv": 0.8914, "open_interest": 208.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0046, "vega": 0.3438, "theta": -0.0347, "rho": 0.2952, "theo": 27.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-31T10:33:47", "percent_change": 0.0, "prev_day_close": 19.5750007629395}, {"option": "CRWV270917P00105000", "bid": 41.7, "bid_size": 173.0, "ask": 43.25, "ask_size": 176.0, "iv": 0.9059, "open_interest": 1033.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0049, "vega": 0.3446, "theta": -0.0359, "rho": -0.5868, "theo": 42.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.85, "last_trade_time": "2026-07-29T10:22:48", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "CRWV270917C00110000", "bid": 25.7, "bid_size": 66.0, "ask": 27.65, "ask_size": 383.0, "iv": 0.9119, "open_interest": 176.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0046, "vega": 0.349, "theta": -0.0353, "rho": 0.291, "theo": 26.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.17, "last_trade_time": "2026-07-31T10:50:29", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "CRWV270917P00110000", "bid": 45.15, "bid_size": 175.0, "ask": 46.85, "ask_size": 160.0, "iv": 0.9024, "open_interest": 70.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.005, "vega": 0.349, "theta": -0.0362, "rho": -0.6184, "theo": 46.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-07-27T12:39:18", "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "CRWV270917C00115000", "bid": 23.85, "bid_size": 292.0, "ask": 26.3, "ask_size": 318.0, "iv": 0.8987, "open_interest": 94.0, "volume": 26.0, "delta": 0.594, "gamma": 0.0047, "vega": 0.3533, "theta": -0.0359, "rho": 0.2867, "theo": 25.2069, "change": 6.75, "open": 18.77, "high": 24.25, "low": 18.77, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T14:43:43", "percent_change": 38.5714, "prev_day_close": 17.5}, {"option": "CRWV270917P00115000", "bid": 48.8, "bid_size": 120.0, "ask": 50.5, "ask_size": 106.0, "iv": 0.9002, "open_interest": 39.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0051, "vega": 0.3521, "theta": -0.0364, "rho": -0.6398, "theo": 49.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.45, "last_trade_time": "2026-07-27T12:35:47", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "CRWV270917C00120000", "bid": 22.8, "bid_size": 378.0, "ask": 25.1, "ask_size": 308.0, "iv": 0.8973, "open_interest": 91.0, "volume": 8.0, "delta": 0.5761, "gamma": 0.0048, "vega": 0.3567, "theta": -0.0363, "rho": 0.2824, "theo": 24.0717, "change": 6.175, "open": 19.76, "high": 23.03, "low": 19.76, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-08-03T14:37:02", "percent_change": 36.8107, "prev_day_close": 16.7749996185303}, {"option": "CRWV270917P00120000", "bid": 52.55, "bid_size": 206.0, "ask": 54.35, "ask_size": 151.0, "iv": 0.9002, "open_interest": 47.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0052, "vega": 0.3544, "theta": -0.0365, "rho": -0.6664, "theo": 53.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-07-02T10:47:06", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "CRWV270917C00125000", "bid": 21.8, "bid_size": 250.0, "ask": 23.95, "ask_size": 271.0, "iv": 0.8956, "open_interest": 94.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0048, "vega": 0.3593, "theta": -0.0367, "rho": 0.2776, "theo": 23.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-07-31T15:16:14", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "CRWV270917P00125000", "bid": 56.3, "bid_size": 119.0, "ask": 58.1, "ask_size": 87.0, "iv": 0.897, "open_interest": 18.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0053, "vega": 0.3561, "theta": -0.0365, "rho": -0.6927, "theo": 57.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.89, "last_trade_time": "2026-07-27T11:55:32", "percent_change": 0.0, "prev_day_close": 64.1749992370606}, {"option": "CRWV270917C00130000", "bid": 21.45, "bid_size": 91.0, "ask": 22.9, "ask_size": 317.0, "iv": 0.9027, "open_interest": 251.0, "volume": 1.0, "delta": 0.542, "gamma": 0.0048, "vega": 0.361, "theta": -0.0369, "rho": 0.2725, "theo": 21.9927, "change": 6.705, "open": 21.98, "high": 21.98, "low": 21.98, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-08-03T15:42:20", "percent_change": 43.8953, "prev_day_close": 15.2750000953674}, {"option": "CRWV270917P00130000", "bid": 60.3, "bid_size": 109.0, "ask": 62.0, "ask_size": 90.0, "iv": 0.8976, "open_interest": 91.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0054, "vega": 0.3569, "theta": -0.0364, "rho": -0.7194, "theo": 61.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.23, "last_trade_time": "2026-06-29T15:13:42", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "CRWV270917C00135000", "bid": 19.95, "bid_size": 248.0, "ask": 21.9, "ask_size": 282.0, "iv": 0.8931, "open_interest": 191.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.0048, "vega": 0.3622, "theta": -0.0371, "rho": 0.2674, "theo": 21.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-07-29T15:39:58", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "CRWV270917P00135000", "bid": 64.2, "bid_size": 152.0, "ask": 66.0, "ask_size": 134.0, "iv": 0.8962, "open_interest": 8.0, "volume": 0.0, "delta": -0.5015, "gamma": 0.0054, "vega": 0.3557, "theta": -0.0363, "rho": -0.7322, "theo": 65.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-06-29T15:13:42", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "CRWV270917C00140000", "bid": 19.1, "bid_size": 15.0, "ask": 20.95, "ask_size": 16.0, "iv": 0.8919, "open_interest": 133.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0049, "vega": 0.3628, "theta": -0.0372, "rho": 0.2624, "theo": 20.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-07-30T10:29:32", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "CRWV270917P00140000", "bid": 68.15, "bid_size": 14.0, "ask": 70.35, "ask_size": 12.0, "iv": 0.8991, "open_interest": 119.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0055, "vega": 0.3543, "theta": -0.0361, "rho": -0.7459, "theo": 69.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-07-09T10:17:53", "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "CRWV270917C00145000", "bid": 18.45, "bid_size": 208.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.8852, "open_interest": 5598.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0049, "vega": 0.3629, "theta": -0.0372, "rho": 0.2574, "theo": 19.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-07-31T15:19:43", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "CRWV270917P00145000", "bid": 72.2, "bid_size": 11.0, "ask": 74.25, "ask_size": 11.0, "iv": 0.8962, "open_interest": 43.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0056, "vega": 0.3529, "theta": -0.0358, "rho": -0.7674, "theo": 73.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.95, "last_trade_time": "2026-06-25T12:47:32", "percent_change": 0.0, "prev_day_close": 80.9249992370606}, {"option": "CRWV270917C00150000", "bid": 17.45, "bid_size": 252.0, "ask": 18.75, "ask_size": 22.0, "iv": 0.8822, "open_interest": 984.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0049, "vega": 0.3624, "theta": -0.0372, "rho": 0.2521, "theo": 18.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-07-31T13:40:13", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "CRWV270917P00150000", "bid": 76.2, "bid_size": 12.0, "ask": 78.4, "ask_size": 11.0, "iv": 0.8943, "open_interest": 124.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0056, "vega": 0.3514, "theta": -0.0355, "rho": -0.7922, "theo": 77.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-07-20T09:56:01", "percent_change": 0.0, "prev_day_close": 86.0500030517578}, {"option": "CRWV270917C00155000", "bid": 16.65, "bid_size": 249.0, "ask": 18.5, "ask_size": 324.0, "iv": 0.8877, "open_interest": 552.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0049, "vega": 0.3613, "theta": -0.0372, "rho": 0.2467, "theo": 17.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.11, "last_trade_time": "2026-07-31T13:38:48", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CRWV270917P00155000", "bid": 80.25, "bid_size": 11.0, "ask": 82.7, "ask_size": 11.0, "iv": 0.894, "open_interest": 113.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0056, "vega": 0.3485, "theta": -0.0351, "rho": -0.8058, "theo": 81.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.15, "last_trade_time": "2026-07-23T12:29:38", "percent_change": 0.0, "prev_day_close": 90.125}, {"option": "CRWV270917C00160000", "bid": 16.1, "bid_size": 215.0, "ask": 17.5, "ask_size": 214.0, "iv": 0.8852, "open_interest": 770.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0048, "vega": 0.3599, "theta": -0.0371, "rho": 0.2415, "theo": 17.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-07-28T10:50:00", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "CRWV270917P00160000", "bid": 84.4, "bid_size": 220.0, "ask": 86.9, "ask_size": 147.0, "iv": 0.8923, "open_interest": 88.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0056, "vega": 0.3439, "theta": -0.0347, "rho": -0.808, "theo": 85.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.95, "last_trade_time": "2026-06-16T12:35:32", "percent_change": 0.0, "prev_day_close": 94.5249977111816}, {"option": "CRWV270917C00165000", "bid": 15.65, "bid_size": 149.0, "ask": 17.05, "ask_size": 281.0, "iv": 0.8908, "open_interest": 183.0, "volume": 2.0, "delta": 0.4392, "gamma": 0.0048, "vega": 0.3583, "theta": -0.0369, "rho": 0.2366, "theo": 16.3298, "change": 4.98, "open": 16.03, "high": 16.03, "low": 16.03, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-08-03T15:36:03", "percent_change": 45.0679, "prev_day_close": 11.0499997138977}, {"option": "CRWV270917P00165000", "bid": 88.45, "bid_size": 239.0, "ask": 91.35, "ask_size": 160.0, "iv": 0.8915, "open_interest": 111.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0057, "vega": 0.3395, "theta": -0.0343, "rho": -0.8129, "theo": 89.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.64, "last_trade_time": "2026-06-16T15:00:08", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "CRWV270917C00170000", "bid": 14.9, "bid_size": 199.0, "ask": 16.55, "ask_size": 351.0, "iv": 0.8907, "open_interest": 100.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0048, "vega": 0.3564, "theta": -0.0367, "rho": 0.2316, "theo": 15.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-29T12:31:51", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CRWV270917P00170000", "bid": 92.85, "bid_size": 187.0, "ask": 95.7, "ask_size": 150.0, "iv": 0.8933, "open_interest": 1.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0057, "vega": 0.3357, "theta": -0.0338, "rho": -0.826, "theo": 94.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-06-16T12:36:01", "percent_change": 0.0, "prev_day_close": 103.600002288818}, {"option": "CRWV270917C00175000", "bid": 14.15, "bid_size": 241.0, "ask": 15.95, "ask_size": 385.0, "iv": 0.8883, "open_interest": 202.0, "volume": 0.0, "delta": 0.4141, "gamma": 0.0048, "vega": 0.354, "theta": -0.0365, "rho": 0.2265, "theo": 15.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.18, "last_trade_time": "2026-07-30T12:50:15", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CRWV270917P00175000", "bid": 97.7, "bid_size": 77.0, "ask": 100.35, "ask_size": 92.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.0057, "vega": 0.332, "theta": -0.0332, "rho": -0.8452, "theo": 98.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.300003051758}, {"option": "CRWV270917C00180000", "bid": 13.75, "bid_size": 197.0, "ask": 15.35, "ask_size": 393.0, "iv": 0.8899, "open_interest": 370.0, "volume": 3.0, "delta": 0.4022, "gamma": 0.0048, "vega": 0.3514, "theta": -0.0363, "rho": 0.2214, "theo": 14.4901, "change": 2.12, "open": 12.0, "high": 12.02, "low": 11.95, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-08-03T09:54:14", "percent_change": 21.4141, "prev_day_close": 9.89999961853027}, {"option": "CRWV270917P00180000", "bid": 101.45, "bid_size": 199.0, "ask": 104.75, "ask_size": 173.0, "iv": 0.8963, "open_interest": 0.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0057, "vega": 0.3278, "theta": -0.0327, "rho": -0.8638, "theo": 102.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.825000762939}, {"option": "CRWV270917C00185000", "bid": 13.0, "bid_size": 234.0, "ask": 14.85, "ask_size": 400.0, "iv": 0.8873, "open_interest": 27.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0047, "vega": 0.3485, "theta": -0.036, "rho": 0.2164, "theo": 13.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-07-14T10:35:09", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CRWV270917P00185000", "bid": 106.6, "bid_size": 103.0, "ask": 109.2, "ask_size": 143.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0057, "vega": 0.3209, "theta": -0.0321, "rho": -0.8472, "theo": 107.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.550003051758}, {"option": "CRWV270917C00190000", "bid": 12.75, "bid_size": 167.0, "ask": 14.3, "ask_size": 403.0, "iv": 0.8903, "open_interest": 22.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.0047, "vega": 0.3455, "theta": -0.0357, "rho": 0.2116, "theo": 13.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-15T12:28:45", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CRWV270917P00190000", "bid": 110.2, "bid_size": 190.0, "ask": 112.9, "ask_size": 109.0, "iv": 0.8833, "open_interest": 2.0, "volume": 30.0, "delta": -0.6716, "gamma": 0.0057, "vega": 0.3126, "theta": -0.0316, "rho": -0.8333, "theo": 111.6692, "change": -7.8, "open": 113.75, "high": 113.75, "low": 113.75, "tick": "up", "last_trade_price": 113.75, "last_trade_time": "2026-08-03T13:42:38", "percent_change": -6.41711, "prev_day_close": 121.549999237061}, {"option": "CRWV270917C00195000", "bid": 12.1, "bid_size": 190.0, "ask": 13.25, "ask_size": 137.0, "iv": 0.8798, "open_interest": 584.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.0046, "vega": 0.3423, "theta": -0.0354, "rho": 0.2069, "theo": 12.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-07-29T11:12:24", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "CRWV270917P00195000", "bid": 114.6, "bid_size": 169.0, "ask": 117.95, "ask_size": 126.0, "iv": 0.8911, "open_interest": 4.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0057, "vega": 0.3062, "theta": -0.031, "rho": -0.8384, "theo": 116.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.7, "last_trade_time": "2026-07-08T15:45:21", "percent_change": 0.0, "prev_day_close": 126.650001525879}, {"option": "CRWV270917C00200000", "bid": 11.8, "bid_size": 254.0, "ask": 13.2, "ask_size": 417.0, "iv": 0.8879, "open_interest": 364.0, "volume": 4.0, "delta": 0.3587, "gamma": 0.0046, "vega": 0.3392, "theta": -0.0351, "rho": 0.2025, "theo": 12.4417, "change": 4.065, "open": 11.15, "high": 12.5, "low": 11.15, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-08-03T15:12:40", "percent_change": 48.2493, "prev_day_close": 8.42499995231628}, {"option": "CRWV270917P00200000", "bid": 118.95, "bid_size": 138.0, "ask": 122.5, "ask_size": 116.0, "iv": 0.8892, "open_interest": 2.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0057, "vega": 0.3013, "theta": -0.0304, "rho": -0.8468, "theo": 120.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-06-29T12:51:30", "percent_change": 0.0, "prev_day_close": 131.175003051758}, {"option": "CRWV271217C00035000", "bid": 57.0, "bid_size": 42.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.9775, "open_interest": 27.0, "volume": 8.0, "delta": 0.924, "gamma": 0.0015, "vega": 0.1479, "theta": -0.0073, "rho": 0.2761, "theo": 59.1219, "change": 9.8, "open": 56.15, "high": 56.15, "low": 56.15, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-08-03T11:55:39", "percent_change": 21.1435, "prev_day_close": 46.3500003814697}, {"option": "CRWV271217P00035000", "bid": 5.75, "bid_size": 95.0, "ask": 6.5, "ask_size": 139.0, "iv": 0.968, "open_interest": 737.0, "volume": 11.0, "delta": -0.0799, "gamma": 0.0016, "vega": 0.1499, "theta": -0.014, "rho": -0.1546, "theo": 6.1374, "change": -0.925, "open": 6.7, "high": 6.7, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T11:36:59", "percent_change": -12.4579, "prev_day_close": 7.42499995231628}, {"option": "CRWV271217C00037500", "bid": 55.5, "bid_size": 37.0, "ask": 59.4, "ask_size": 35.0, "iv": 0.952, "open_interest": 17.0, "volume": 7.0, "delta": 0.915, "gamma": 0.0016, "vega": 0.1604, "theta": -0.0086, "rho": 0.286, "theo": 57.6355, "change": 9.825, "open": 54.75, "high": 54.75, "low": 54.75, "tick": "up", "last_trade_price": 54.75, "last_trade_time": "2026-08-03T11:55:38", "percent_change": 21.8698, "prev_day_close": 44.9249992370606}, {"option": "CRWV271217P00037500", "bid": 6.8, "bid_size": 37.0, "ask": 7.45, "ask_size": 317.0, "iv": 0.9705, "open_interest": 228.0, "volume": 40.0, "delta": -0.0892, "gamma": 0.0017, "vega": 0.1627, "theta": -0.0151, "rho": -0.1728, "theo": 7.0124, "change": -0.9, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T11:56:08", "percent_change": -10.7143, "prev_day_close": 8.40000009536743}, {"option": "CRWV271217C00040000", "bid": 55.3, "bid_size": 9.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.9994, "open_interest": 61.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0018, "vega": 0.1728, "theta": -0.0099, "rho": 0.2948, "theo": 56.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.26, "last_trade_time": "2026-07-08T10:35:40", "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "CRWV271217P00040000", "bid": 7.15, "bid_size": 377.0, "ask": 8.15, "ask_size": 21.0, "iv": 0.9424, "open_interest": 143.0, "volume": 3.0, "delta": -0.0988, "gamma": 0.0018, "vega": 0.1755, "theta": -0.0162, "rho": -0.1919, "theo": 7.9373, "change": -1.475, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T14:47:30", "percent_change": -15.4047, "prev_day_close": 9.5750002861023}, {"option": "CRWV271217C00042500", "bid": 53.7, "bid_size": 103.0, "ask": 57.3, "ask_size": 230.0, "iv": 0.9919, "open_interest": 44.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0019, "vega": 0.185, "theta": -0.0111, "rho": 0.3026, "theo": 54.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-06-29T11:07:15", "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "CRWV271217P00042500", "bid": 8.25, "bid_size": 824.0, "ask": 9.45, "ask_size": 296.0, "iv": 0.9511, "open_interest": 806.0, "volume": 1.0, "delta": -0.1085, "gamma": 0.002, "vega": 0.1877, "theta": -0.0173, "rho": -0.2118, "theo": 8.9107, "change": -1.625, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T14:59:38", "percent_change": -15.2941, "prev_day_close": 10.625}, {"option": "CRWV271217C00045000", "bid": 51.5, "bid_size": 625.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.9651, "open_interest": 367.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.002, "vega": 0.1967, "theta": -0.0124, "rho": 0.3099, "theo": 53.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.44, "last_trade_time": "2026-07-30T14:02:57", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "CRWV271217P00045000", "bid": 8.95, "bid_size": 416.0, "ask": 10.2, "ask_size": 181.0, "iv": 0.9325, "open_interest": 907.0, "volume": 5.0, "delta": -0.1184, "gamma": 0.0021, "vega": 0.1996, "theta": -0.0182, "rho": -0.2312, "theo": 9.9295, "change": -1.575, "open": 10.38, "high": 10.38, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T14:40:10", "percent_change": -13.4328, "prev_day_close": 11.7249999046326}, {"option": "CRWV271217C00047500", "bid": 50.0, "bid_size": 192.0, "ask": 54.0, "ask_size": 260.0, "iv": 0.9391, "open_interest": 30.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0022, "vega": 0.208, "theta": -0.0135, "rho": 0.3165, "theo": 52.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2026-05-06T15:52:25", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "CRWV271217P00047500", "bid": 9.95, "bid_size": 465.0, "ask": 11.65, "ask_size": 278.0, "iv": 0.9373, "open_interest": 185.0, "volume": 17.0, "delta": -0.1285, "gamma": 0.0022, "vega": 0.2114, "theta": -0.0192, "rho": -0.2508, "theo": 10.9933, "change": -1.955, "open": 11.1, "high": 11.1, "low": 10.97, "tick": "no_change", "last_trade_price": 10.97, "last_trade_time": "2026-08-03T15:10:44", "percent_change": -15.1257, "prev_day_close": 12.9249997138977}, {"option": "CRWV271217C00050000", "bid": 49.45, "bid_size": 219.0, "ask": 53.0, "ask_size": 531.0, "iv": 0.9582, "open_interest": 1558.0, "volume": 100.0, "delta": 0.8674, "gamma": 0.0023, "vega": 0.2191, "theta": -0.0146, "rho": 0.3222, "theo": 50.89, "change": 8.87, "open": 48.11, "high": 48.12, "low": 48.11, "tick": "no_change", "last_trade_price": 48.12, "last_trade_time": "2026-08-03T12:10:36", "percent_change": 22.5987, "prev_day_close": 39.25}, {"option": "CRWV271217P00050000", "bid": 11.05, "bid_size": 438.0, "ask": 12.8, "ask_size": 303.0, "iv": 0.935, "open_interest": 722.0, "volume": 106.0, "delta": -0.1386, "gamma": 0.0024, "vega": 0.2225, "theta": -0.0202, "rho": -0.272, "theo": 12.1008, "change": -2.025, "open": 12.87, "high": 12.87, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-03T15:24:19", "percent_change": -14.2857, "prev_day_close": 14.1749997138977}, {"option": "CRWV271217C00055000", "bid": 46.7, "bid_size": 660.0, "ask": 50.2, "ask_size": 514.0, "iv": 0.9351, "open_interest": 246.0, "volume": 1.0, "delta": 0.8478, "gamma": 0.0025, "vega": 0.2401, "theta": -0.0168, "rho": 0.3318, "theo": 48.483, "change": 5.95, "open": 43.1, "high": 43.1, "low": 43.1, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-08-03T10:14:53", "percent_change": 16.0162, "prev_day_close": 37.1499996185303}, {"option": "CRWV271217P00055000", "bid": 14.15, "bid_size": 13.0, "ask": 14.75, "ask_size": 105.0, "iv": 0.9369, "open_interest": 338.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0026, "vega": 0.2438, "theta": -0.0219, "rho": -0.3129, "theo": 14.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-07-30T09:30:11", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "CRWV271217C00060000", "bid": 44.45, "bid_size": 610.0, "ask": 48.2, "ask_size": 480.0, "iv": 0.9347, "open_interest": 179.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0027, "vega": 0.2595, "theta": -0.0187, "rho": 0.3396, "theo": 46.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.67, "last_trade_time": "2026-07-30T13:09:20", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "CRWV271217P00060000", "bid": 16.0, "bid_size": 279.0, "ask": 17.85, "ask_size": 328.0, "iv": 0.9305, "open_interest": 276.0, "volume": 3.0, "delta": -0.1799, "gamma": 0.0029, "vega": 0.2636, "theta": -0.0235, "rho": -0.3542, "theo": 16.9326, "change": -2.725, "open": 18.21, "high": 18.21, "low": 16.95, "tick": "no_change", "last_trade_price": 16.95, "last_trade_time": "2026-08-03T15:31:45", "percent_change": -13.8501, "prev_day_close": 19.6750001907349}, {"option": "CRWV271217C00062500", "bid": 43.85, "bid_size": 172.0, "ask": 47.0, "ask_size": 246.0, "iv": 0.9386, "open_interest": 12.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0028, "vega": 0.2687, "theta": -0.0196, "rho": 0.3425, "theo": 45.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-07-31T09:44:26", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "CRWV271217P00062500", "bid": 17.3, "bid_size": 322.0, "ask": 18.55, "ask_size": 25.0, "iv": 0.9169, "open_interest": 41.0, "volume": 1.0, "delta": -0.1903, "gamma": 0.003, "vega": 0.2729, "theta": -0.0242, "rho": -0.3751, "theo": 18.2348, "change": -2.49, "open": 18.71, "high": 18.71, "low": 18.71, "tick": "down", "last_trade_price": 18.71, "last_trade_time": "2026-08-03T12:18:41", "percent_change": -11.7453, "prev_day_close": 21.1999998092651}, {"option": "CRWV271217C00065000", "bid": 42.0, "bid_size": 713.0, "ask": 46.1, "ask_size": 652.0, "iv": 0.9239, "open_interest": 288.0, "volume": 1.0, "delta": 0.8083, "gamma": 0.0029, "vega": 0.2774, "theta": -0.0205, "rho": 0.345, "theo": 44.1019, "change": 9.315, "open": 42.69, "high": 42.69, "low": 42.69, "tick": "up", "last_trade_price": 42.69, "last_trade_time": "2026-08-03T14:37:05", "percent_change": 27.9101, "prev_day_close": 33.375}, {"option": "CRWV271217P00065000", "bid": 18.35, "bid_size": 361.0, "ask": 20.6, "ask_size": 450.0, "iv": 0.9224, "open_interest": 234.0, "volume": 6.0, "delta": -0.2007, "gamma": 0.0031, "vega": 0.2815, "theta": -0.0249, "rho": -0.3964, "theo": 19.5714, "change": -1.59, "open": 22.0, "high": 22.0, "low": 21.01, "tick": "no_change", "last_trade_price": 21.06, "last_trade_time": "2026-08-03T10:28:42", "percent_change": -7.01987, "prev_day_close": 22.6499996185303}, {"option": "CRWV271217C00067500", "bid": 42.1, "bid_size": 89.0, "ask": 44.3, "ask_size": 215.0, "iv": 0.9273, "open_interest": 30.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.003, "vega": 0.2858, "theta": -0.0214, "rho": 0.3473, "theo": 43.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-07-28T13:17:46", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "CRWV271217P00067500", "bid": 19.7, "bid_size": 400.0, "ask": 21.95, "ask_size": 301.0, "iv": 0.9195, "open_interest": 124.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0032, "vega": 0.2899, "theta": -0.0255, "rho": -0.4159, "theo": 20.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.29, "last_trade_time": "2026-07-29T13:14:40", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "CRWV271217C00070000", "bid": 40.0, "bid_size": 641.0, "ask": 42.85, "ask_size": 134.0, "iv": 0.8981, "open_interest": 429.0, "volume": 100.0, "delta": 0.7886, "gamma": 0.0031, "vega": 0.2937, "theta": -0.0222, "rho": 0.3493, "theo": 42.1082, "change": -0.76, "open": 30.89, "high": 30.89, "low": 30.89, "tick": "down", "last_trade_price": 30.89, "last_trade_time": "2026-08-03T09:35:06", "percent_change": -2.40127, "prev_day_close": 31.6500005722046}, {"option": "CRWV271217P00070000", "bid": 21.1, "bid_size": 296.0, "ask": 23.4, "ask_size": 388.0, "iv": 0.9181, "open_interest": 1346.0, "volume": 16.0, "delta": -0.2215, "gamma": 0.0033, "vega": 0.2979, "theta": -0.0262, "rho": -0.4368, "theo": 22.3447, "change": -3.395, "open": 22.98, "high": 22.98, "low": 22.33, "tick": "down", "last_trade_price": 22.33, "last_trade_time": "2026-08-03T15:24:19", "percent_change": -13.1973, "prev_day_close": 25.7250003814697}, {"option": "CRWV271217C00072500", "bid": 38.5, "bid_size": 30.0, "ask": 43.9, "ask_size": 26.0, "iv": 0.9207, "open_interest": 84.0, "volume": 100.0, "delta": 0.7789, "gamma": 0.0032, "vega": 0.3013, "theta": -0.0229, "rho": 0.3508, "theo": 41.1558, "change": -0.7, "open": 30.05, "high": 30.05, "low": 30.05, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-08-03T09:35:06", "percent_change": -2.27642, "prev_day_close": 30.75}, {"option": "CRWV271217P00072500", "bid": 23.35, "bid_size": 2.0, "ask": 24.9, "ask_size": 307.0, "iv": 0.9305, "open_interest": 190.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0034, "vega": 0.3056, "theta": -0.0267, "rho": -0.4567, "theo": 23.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.05, "last_trade_time": "2026-07-28T15:51:41", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "CRWV271217C00075000", "bid": 38.55, "bid_size": 545.0, "ask": 42.3, "ask_size": 565.0, "iv": 0.9235, "open_interest": 203.0, "volume": 50.0, "delta": 0.7692, "gamma": 0.0033, "vega": 0.3086, "theta": -0.0236, "rho": 0.3519, "theo": 40.2322, "change": 10.225, "open": 33.0, "high": 40.16, "low": 33.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-08-03T15:42:23", "percent_change": 34.2259, "prev_day_close": 29.875}, {"option": "CRWV271217P00075000", "bid": 24.55, "bid_size": 222.0, "ask": 25.65, "ask_size": 55.0, "iv": 0.9126, "open_interest": 762.0, "volume": 2.0, "delta": -0.2422, "gamma": 0.0035, "vega": 0.3128, "theta": -0.0273, "rho": -0.4788, "theo": 25.2443, "change": -1.785, "open": 27.09, "high": 27.09, "low": 27.09, "tick": "down", "last_trade_price": 27.09, "last_trade_time": "2026-08-03T10:14:28", "percent_change": -6.18182, "prev_day_close": 28.875}, {"option": "CRWV271217C00077500", "bid": 37.65, "bid_size": 598.0, "ask": 41.3, "ask_size": 524.0, "iv": 0.9197, "open_interest": 130.0, "volume": 95.0, "delta": 0.7596, "gamma": 0.0034, "vega": 0.3155, "theta": -0.0243, "rho": 0.3526, "theo": 39.3364, "change": 8.85, "open": 38.05, "high": 38.05, "low": 38.05, "tick": "up", "last_trade_price": 38.05, "last_trade_time": "2026-08-03T14:09:24", "percent_change": 30.3082, "prev_day_close": 29.1999998092651}, {"option": "CRWV271217P00077500", "bid": 25.5, "bid_size": 375.0, "ask": 27.95, "ask_size": 410.0, "iv": 0.9149, "open_interest": 58.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0036, "vega": 0.3197, "theta": -0.0278, "rho": -0.4981, "theo": 26.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-07-28T12:23:00", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "CRWV271217C00080000", "bid": 36.2, "bid_size": 804.0, "ask": 41.0, "ask_size": 79.0, "iv": 0.9177, "open_interest": 322.0, "volume": 7.0, "delta": 0.75, "gamma": 0.0035, "vega": 0.322, "theta": -0.025, "rho": 0.3532, "theo": 38.4672, "change": 9.475, "open": 34.44, "high": 38.0, "low": 34.3, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:06:32", "percent_change": 33.2165, "prev_day_close": 28.5249996185303}, {"option": "CRWV271217P00080000", "bid": 27.0, "bid_size": 369.0, "ask": 29.4, "ask_size": 483.0, "iv": 0.9117, "open_interest": 515.0, "volume": 30.0, "delta": -0.2627, "gamma": 0.0037, "vega": 0.3262, "theta": -0.0283, "rho": -0.5186, "theo": 28.2612, "change": -3.815, "open": 29.22, "high": 29.22, "low": 28.51, "tick": "no_change", "last_trade_price": 28.51, "last_trade_time": "2026-08-03T14:56:05", "percent_change": -11.802, "prev_day_close": 32.3250007629394}, {"option": "CRWV271217C00082500", "bid": 35.5, "bid_size": 772.0, "ask": 38.95, "ask_size": 593.0, "iv": 0.8998, "open_interest": 128.0, "volume": 23.0, "delta": 0.7405, "gamma": 0.0035, "vega": 0.3282, "theta": -0.0256, "rho": 0.3536, "theo": 37.6236, "change": 9.43, "open": 36.15, "high": 37.18, "low": 36.02, "tick": "up", "last_trade_price": 37.18, "last_trade_time": "2026-08-03T15:28:47", "percent_change": 33.982, "prev_day_close": 27.75}, {"option": "CRWV271217P00082500", "bid": 29.1, "bid_size": 201.0, "ask": 30.3, "ask_size": 173.0, "iv": 0.9085, "open_interest": 181.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0038, "vega": 0.3322, "theta": -0.0287, "rho": -0.5356, "theo": 29.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.05, "last_trade_time": "2026-07-07T10:19:50", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CRWV271217C00085000", "bid": 35.75, "bid_size": 256.0, "ask": 38.9, "ask_size": 824.0, "iv": 0.9258, "open_interest": 303.0, "volume": 1.0, "delta": 0.7311, "gamma": 0.0036, "vega": 0.3341, "theta": -0.0262, "rho": 0.3538, "theo": 36.8043, "change": 2.375, "open": 29.65, "high": 29.65, "low": 29.65, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-03T09:42:05", "percent_change": 8.70761, "prev_day_close": 27.2750005722046}, {"option": "CRWV271217P00085000", "bid": 30.05, "bid_size": 276.0, "ask": 32.5, "ask_size": 368.0, "iv": 0.9069, "open_interest": 1333.0, "volume": 30.0, "delta": -0.283, "gamma": 0.0039, "vega": 0.338, "theta": -0.0291, "rho": -0.5567, "theo": 31.388, "change": -3.075, "open": 32.65, "high": 32.65, "low": 32.65, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-08-03T11:49:07", "percent_change": -8.60742, "prev_day_close": 35.7250003814697}, {"option": "CRWV271217C00087500", "bid": 35.25, "bid_size": 119.0, "ask": 37.3, "ask_size": 452.0, "iv": 0.9165, "open_interest": 48.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0037, "vega": 0.3397, "theta": -0.0267, "rho": 0.3538, "theo": 36.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-07-30T09:53:53", "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "CRWV271217P00087500", "bid": 31.55, "bid_size": 60.0, "ask": 34.15, "ask_size": 199.0, "iv": 0.9184, "open_interest": 88.0, "volume": 0.0, "delta": -0.293, "gamma": 0.004, "vega": 0.3434, "theta": -0.0295, "rho": -0.5745, "theo": 32.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-07-16T09:56:34", "percent_change": 0.0, "prev_day_close": 37.4750003814697}, {"option": "CRWV271217C00090000", "bid": 34.6, "bid_size": 38.0, "ask": 35.75, "ask_size": 151.0, "iv": 0.9056, "open_interest": 383.0, "volume": 1.0, "delta": 0.7126, "gamma": 0.0037, "vega": 0.3449, "theta": -0.0272, "rho": 0.3533, "theo": 35.2289, "change": 8.265, "open": 33.99, "high": 33.99, "low": 33.99, "tick": "up", "last_trade_price": 33.99, "last_trade_time": "2026-08-03T13:59:47", "percent_change": 32.1283, "prev_day_close": 25.7250003814697}, {"option": "CRWV271217P00090000", "bid": 33.35, "bid_size": 396.0, "ask": 35.25, "ask_size": 183.0, "iv": 0.8981, "open_interest": 493.0, "volume": 67.0, "delta": -0.303, "gamma": 0.004, "vega": 0.3485, "theta": -0.0299, "rho": -0.5958, "theo": 34.6178, "change": -3.375, "open": 38.82, "high": 38.82, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T11:34:26", "percent_change": -8.61519, "prev_day_close": 39.1749992370606}, {"option": "CRWV271217C00092500", "bid": 32.0, "bid_size": 28.0, "ask": 36.9, "ask_size": 763.0, "iv": 0.9048, "open_interest": 283.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0038, "vega": 0.3498, "theta": -0.0277, "rho": 0.3526, "theo": 34.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-07-28T12:35:08", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "CRWV271217P00092500", "bid": 35.3, "bid_size": 232.0, "ask": 37.5, "ask_size": 313.0, "iv": 0.9095, "open_interest": 60.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0041, "vega": 0.3532, "theta": -0.0302, "rho": -0.6142, "theo": 36.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-07-31T10:57:55", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "CRWV271217C00095000", "bid": 32.6, "bid_size": 222.0, "ask": 35.8, "ask_size": 728.0, "iv": 0.9169, "open_interest": 375.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0038, "vega": 0.3545, "theta": -0.0282, "rho": 0.3518, "theo": 33.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-07-31T15:19:46", "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "CRWV271217P00095000", "bid": 36.55, "bid_size": 7.0, "ask": 39.35, "ask_size": 15.0, "iv": 0.9046, "open_interest": 246.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0042, "vega": 0.3576, "theta": -0.0305, "rho": -0.6322, "theo": 37.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.02, "last_trade_time": "2026-07-16T14:01:02", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "CRWV271217C00097500", "bid": 30.5, "bid_size": 18.0, "ask": 35.1, "ask_size": 686.0, "iv": 0.8962, "open_interest": 94.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0039, "vega": 0.3589, "theta": -0.0286, "rho": 0.3509, "theo": 33.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-07-21T13:32:13", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "CRWV271217P00097500", "bid": 38.65, "bid_size": 172.0, "ask": 40.9, "ask_size": 166.0, "iv": 0.9068, "open_interest": 137.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0043, "vega": 0.3617, "theta": -0.0308, "rho": -0.65, "theo": 39.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.64, "last_trade_time": "2026-07-15T12:21:26", "percent_change": 0.0, "prev_day_close": 44.7249984741211}, {"option": "CRWV271217C00100000", "bid": 31.9, "bid_size": 1.0, "ask": 33.45, "ask_size": 457.0, "iv": 0.9105, "open_interest": 2011.0, "volume": 8.0, "delta": 0.6767, "gamma": 0.004, "vega": 0.363, "theta": -0.029, "rho": 0.35, "theo": 32.3594, "change": 8.855, "open": 28.44, "high": 32.33, "low": 28.44, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 37.721, "prev_day_close": 23.4750003814697}, {"option": "CRWV271217P00100000", "bid": 40.2, "bid_size": 253.0, "ask": 42.55, "ask_size": 269.0, "iv": 0.9023, "open_interest": 1543.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0043, "vega": 0.3653, "theta": -0.0311, "rho": -0.6656, "theo": 41.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-07-17T14:20:35", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "CRWV271217C00105000", "bid": 28.95, "bid_size": 706.0, "ask": 33.25, "ask_size": 800.0, "iv": 0.9011, "open_interest": 371.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.004, "vega": 0.3704, "theta": -0.0298, "rho": 0.3478, "theo": 31.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-07-30T12:01:06", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "CRWV271217P00105000", "bid": 43.5, "bid_size": 232.0, "ask": 46.15, "ask_size": 223.0, "iv": 0.8986, "open_interest": 167.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0045, "vega": 0.3721, "theta": -0.0315, "rho": -0.6988, "theo": 44.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.08, "last_trade_time": "2026-07-31T13:38:36", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "CRWV271217C00110000", "bid": 28.9, "bid_size": 170.0, "ask": 30.5, "ask_size": 198.0, "iv": 0.8949, "open_interest": 435.0, "volume": 1.0, "delta": 0.6424, "gamma": 0.0041, "vega": 0.3769, "theta": -0.0304, "rho": 0.3447, "theo": 29.7897, "change": 6.75, "open": 28.25, "high": 28.25, "low": 28.25, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-08-03T12:18:12", "percent_change": 31.3953, "prev_day_close": 21.5}, {"option": "CRWV271217P00110000", "bid": 47.15, "bid_size": 226.0, "ask": 49.75, "ask_size": 239.0, "iv": 0.8977, "open_interest": 327.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0046, "vega": 0.3778, "theta": -0.0319, "rho": -0.7366, "theo": 48.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.66, "last_trade_time": "2026-07-30T11:19:08", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "CRWV271217C00115000", "bid": 26.0, "bid_size": 24.0, "ask": 30.4, "ask_size": 499.0, "iv": 0.8846, "open_interest": 279.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0042, "vega": 0.3824, "theta": -0.031, "rho": 0.3411, "theo": 28.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-07-29T13:16:31", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "CRWV271217P00115000", "bid": 50.6, "bid_size": 156.0, "ask": 53.4, "ask_size": 173.0, "iv": 0.893, "open_interest": 180.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0047, "vega": 0.3824, "theta": -0.0321, "rho": -0.7661, "theo": 52.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.06, "last_trade_time": "2026-07-31T12:02:35", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "CRWV271217C00120000", "bid": 26.5, "bid_size": 239.0, "ask": 29.1, "ask_size": 509.0, "iv": 0.9014, "open_interest": 1385.0, "volume": 26.0, "delta": 0.6098, "gamma": 0.0043, "vega": 0.3871, "theta": -0.0314, "rho": 0.3376, "theo": 27.4892, "change": 6.575, "open": 25.55, "high": 26.15, "low": 25.55, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-08-03T13:53:59", "percent_change": 33.5888, "prev_day_close": 19.5750007629395}, {"option": "CRWV271217P00120000", "bid": 54.45, "bid_size": 344.0, "ask": 57.1, "ask_size": 206.0, "iv": 0.8925, "open_interest": 446.0, "volume": 1.0, "delta": -0.4162, "gamma": 0.0048, "vega": 0.3854, "theta": -0.0323, "rho": -0.7911, "theo": 55.8096, "change": -6.125, "open": 55.75, "high": 55.75, "low": 55.75, "tick": "down", "last_trade_price": 55.75, "last_trade_time": "2026-08-03T15:11:45", "percent_change": -9.89899, "prev_day_close": 61.875}, {"option": "CRWV271217C00125000", "bid": 25.15, "bid_size": 277.0, "ask": 27.95, "ask_size": 420.0, "iv": 0.8947, "open_interest": 368.0, "volume": 15.0, "delta": 0.5942, "gamma": 0.0043, "vega": 0.3911, "theta": -0.0319, "rho": 0.3338, "theo": 26.428, "change": 3.75, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T10:13:31", "percent_change": 20.0, "prev_day_close": 18.75}, {"option": "CRWV271217P00125000", "bid": 58.1, "bid_size": 312.0, "ask": 61.0, "ask_size": 246.0, "iv": 0.8904, "open_interest": 228.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0049, "vega": 0.3883, "theta": -0.0324, "rho": -0.8231, "theo": 59.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.42, "last_trade_time": "2026-07-29T13:21:23", "percent_change": 0.0, "prev_day_close": 66.2250022888184}, {"option": "CRWV271217C00130000", "bid": 24.5, "bid_size": 187.0, "ask": 26.85, "ask_size": 475.0, "iv": 0.8964, "open_interest": 995.0, "volume": 2.0, "delta": 0.579, "gamma": 0.0044, "vega": 0.3943, "theta": -0.0322, "rho": 0.3296, "theo": 25.4211, "change": 5.945, "open": 24.02, "high": 24.02, "low": 24.02, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-08-03T12:40:35", "percent_change": 32.8907, "prev_day_close": 18.0749998092651}, {"option": "CRWV271217P00130000", "bid": 62.35, "bid_size": 192.0, "ask": 64.9, "ask_size": 215.0, "iv": 0.8943, "open_interest": 86.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.005, "vega": 0.39, "theta": -0.0325, "rho": -0.8493, "theo": 63.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.25, "last_trade_time": "2026-07-15T13:50:35", "percent_change": 0.0, "prev_day_close": 70.4749984741211}, {"option": "CRWV271217C00135000", "bid": 23.5, "bid_size": 242.0, "ask": 25.0, "ask_size": 176.0, "iv": 0.883, "open_interest": 287.0, "volume": 4.0, "delta": 0.5643, "gamma": 0.0044, "vega": 0.3968, "theta": -0.0325, "rho": 0.325, "theo": 24.4658, "change": 5.475, "open": 22.0, "high": 22.75, "low": 22.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-08-03T11:21:47", "percent_change": 31.8777, "prev_day_close": 17.1749992370605}, {"option": "CRWV271217P00135000", "bid": 66.0, "bid_size": 233.0, "ask": 68.9, "ask_size": 219.0, "iv": 0.8909, "open_interest": 77.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.005, "vega": 0.391, "theta": -0.0325, "rho": -0.8707, "theo": 67.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.95, "last_trade_time": "2026-07-28T14:29:37", "percent_change": 0.0, "prev_day_close": 74.3249969482422}, {"option": "CRWV271217C00140000", "bid": 22.0, "bid_size": 322.0, "ask": 25.0, "ask_size": 397.0, "iv": 0.8856, "open_interest": 486.0, "volume": 5.0, "delta": 0.5499, "gamma": 0.0044, "vega": 0.3987, "theta": -0.0327, "rho": 0.3204, "theo": 23.559, "change": 3.88, "open": 20.28, "high": 20.28, "low": 20.28, "tick": "up", "last_trade_price": 20.28, "last_trade_time": "2026-08-03T10:00:05", "percent_change": 23.6585, "prev_day_close": 16.4000005722046}, {"option": "CRWV271217P00140000", "bid": 69.9, "bid_size": 234.0, "ask": 72.8, "ask_size": 200.0, "iv": 0.8879, "open_interest": 97.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0051, "vega": 0.3915, "theta": -0.0324, "rho": -0.8993, "theo": 71.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.94, "last_trade_time": "2026-06-18T15:39:35", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "CRWV271217C00145000", "bid": 21.45, "bid_size": 248.0, "ask": 23.55, "ask_size": 248.0, "iv": 0.8808, "open_interest": 324.0, "volume": 6.0, "delta": 0.536, "gamma": 0.0044, "vega": 0.4001, "theta": -0.0328, "rho": 0.3158, "theo": 22.6971, "change": 4.075, "open": 19.48, "high": 19.9, "low": 19.48, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-08-03T10:37:50", "percent_change": 25.7504, "prev_day_close": 15.8250002861023}, {"option": "CRWV271217P00145000", "bid": 73.85, "bid_size": 264.0, "ask": 75.95, "ask_size": 39.0, "iv": 0.8746, "open_interest": 160.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0052, "vega": 0.3901, "theta": -0.0324, "rho": -0.9146, "theo": 75.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.81, "last_trade_time": "2026-06-26T13:56:09", "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "CRWV271217C00150000", "bid": 19.9, "bid_size": 792.0, "ask": 23.05, "ask_size": 448.0, "iv": 0.8744, "open_interest": 973.0, "volume": 29.0, "delta": 0.5225, "gamma": 0.0045, "vega": 0.4011, "theta": -0.033, "rho": 0.3113, "theo": 21.8768, "change": 5.58, "open": 20.4, "high": 20.83, "low": 20.24, "tick": "up", "last_trade_price": 20.83, "last_trade_time": "2026-08-03T14:49:57", "percent_change": 36.5902, "prev_day_close": 15.25}, {"option": "CRWV271217P00150000", "bid": 78.0, "bid_size": 156.0, "ask": 80.9, "ask_size": 174.0, "iv": 0.8858, "open_interest": 1211.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0052, "vega": 0.3897, "theta": -0.0322, "rho": -0.9366, "theo": 79.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.7, "last_trade_time": "2026-07-02T12:26:18", "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "CRWV271217C00155000", "bid": 19.3, "bid_size": 721.0, "ask": 22.15, "ask_size": 329.0, "iv": 0.874, "open_interest": 273.0, "volume": 4.0, "delta": 0.5094, "gamma": 0.0045, "vega": 0.4016, "theta": -0.033, "rho": 0.3065, "theo": 21.0959, "change": 4.35, "open": 19.75, "high": 19.75, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-08-03T11:45:51", "percent_change": 29.2929, "prev_day_close": 14.8500003814697}, {"option": "CRWV271217P00155000", "bid": 81.9, "bid_size": 210.0, "ask": 85.2, "ask_size": 172.0, "iv": 0.8844, "open_interest": 45.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0053, "vega": 0.3874, "theta": -0.032, "rho": -0.9529, "theo": 83.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.24, "last_trade_time": "2026-06-29T10:29:33", "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "CRWV271217C00160000", "bid": 18.65, "bid_size": 689.0, "ask": 21.4, "ask_size": 336.0, "iv": 0.874, "open_interest": 814.0, "volume": 2.0, "delta": 0.4967, "gamma": 0.0045, "vega": 0.4015, "theta": -0.0331, "rho": 0.3015, "theo": 20.3525, "change": 5.5, "open": 19.0, "high": 19.15, "low": 19.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T11:37:08", "percent_change": 40.293, "prev_day_close": 13.6500000953674}, {"option": "CRWV271217P00160000", "bid": 85.85, "bid_size": 301.0, "ask": 88.9, "ask_size": 142.0, "iv": 0.8748, "open_interest": 172.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0053, "vega": 0.3855, "theta": -0.0318, "rho": -0.9723, "theo": 87.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.9, "last_trade_time": "2026-07-08T11:46:36", "percent_change": 0.0, "prev_day_close": 96.3999977111816}, {"option": "CRWV271217C00165000", "bid": 18.0, "bid_size": 360.0, "ask": 20.7, "ask_size": 370.0, "iv": 0.8738, "open_interest": 372.0, "volume": 1.0, "delta": 0.4843, "gamma": 0.0045, "vega": 0.401, "theta": -0.0331, "rho": 0.2964, "theo": 19.6446, "change": 2.7, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T09:59:33", "percent_change": 19.5652, "prev_day_close": 13.8000001907349}, {"option": "CRWV271217P00165000", "bid": 89.95, "bid_size": 342.0, "ask": 93.85, "ask_size": 357.0, "iv": 0.8823, "open_interest": 408.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0054, "vega": 0.3827, "theta": -0.0316, "rho": -0.9848, "theo": 91.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.3, "last_trade_time": "2026-07-31T10:47:25", "percent_change": 0.0, "prev_day_close": 100.274997711182}, {"option": "CRWV271217C00170000", "bid": 17.25, "bid_size": 367.0, "ask": 20.25, "ask_size": 416.0, "iv": 0.8747, "open_interest": 394.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.0045, "vega": 0.4002, "theta": -0.033, "rho": 0.2915, "theo": 18.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-07-29T12:56:08", "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "CRWV271217P00170000", "bid": 94.2, "bid_size": 180.0, "ask": 98.25, "ask_size": 214.0, "iv": 0.8837, "open_interest": 26.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0054, "vega": 0.3788, "theta": -0.0313, "rho": -0.9926, "theo": 96.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.7, "last_trade_time": "2026-07-13T12:14:35", "percent_change": 0.0, "prev_day_close": 104.825000762939}, {"option": "CRWV271217C00175000", "bid": 17.5, "bid_size": 208.0, "ask": 18.55, "ask_size": 36.0, "iv": 0.8717, "open_interest": 280.0, "volume": 4.0, "delta": 0.4608, "gamma": 0.0045, "vega": 0.3992, "theta": -0.033, "rho": 0.2868, "theo": 18.3261, "change": 1.275, "open": 12.2, "high": 13.85, "low": 12.2, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T09:41:28", "percent_change": 10.1392, "prev_day_close": 12.5749998092651}, {"option": "CRWV271217P00175000", "bid": 98.4, "bid_size": 170.0, "ask": 102.8, "ask_size": 179.0, "iv": 0.8855, "open_interest": 12.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0055, "vega": 0.3745, "theta": -0.031, "rho": -1.0052, "theo": 100.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.15, "last_trade_time": "2026-07-13T10:54:46", "percent_change": 0.0, "prev_day_close": 109.025001525879}, {"option": "CRWV271217C00180000", "bid": 17.0, "bid_size": 150.0, "ask": 18.85, "ask_size": 668.0, "iv": 0.8838, "open_interest": 2753.0, "volume": 2.0, "delta": 0.4495, "gamma": 0.0044, "vega": 0.398, "theta": -0.0329, "rho": 0.2821, "theo": 17.7113, "change": 4.18, "open": 16.0, "high": 16.23, "low": 16.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-08-03T12:53:20", "percent_change": 34.6888, "prev_day_close": 12.0500001907349}, {"option": "CRWV271217P00180000", "bid": 102.65, "bid_size": 336.0, "ask": 107.0, "ask_size": 311.0, "iv": 0.8825, "open_interest": 49.0, "volume": 50.0, "delta": -0.604, "gamma": 0.0055, "vega": 0.371, "theta": -0.0307, "rho": -1.0133, "theo": 104.6748, "change": -5.45, "open": 108.0, "high": 108.0, "low": 108.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-08-03T09:59:05", "percent_change": -4.80388, "prev_day_close": 113.450000762939}, {"option": "CRWV271217C00185000", "bid": 15.5, "bid_size": 338.0, "ask": 18.2, "ask_size": 462.0, "iv": 0.8709, "open_interest": 313.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0044, "vega": 0.3963, "theta": -0.0328, "rho": 0.2772, "theo": 17.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-07-28T15:26:11", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CRWV271217P00185000", "bid": 106.9, "bid_size": 172.0, "ask": 111.45, "ask_size": 184.0, "iv": 0.8819, "open_interest": 21.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.0055, "vega": 0.3658, "theta": -0.0303, "rho": -1.0209, "theo": 109.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.85, "last_trade_time": "2026-07-13T10:54:58", "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "CRWV271217C00190000", "bid": 15.05, "bid_size": 26.0, "ask": 17.9, "ask_size": 67.0, "iv": 0.8746, "open_interest": 641.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0044, "vega": 0.3945, "theta": -0.0326, "rho": 0.2723, "theo": 16.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.04, "last_trade_time": "2026-07-30T10:50:05", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "CRWV271217P00190000", "bid": 111.85, "bid_size": 7.0, "ask": 114.7, "ask_size": 2.0, "iv": 0.8736, "open_interest": 34.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0056, "vega": 0.3618, "theta": -0.0299, "rho": -1.0265, "theo": 113.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.15, "last_trade_time": "2026-07-13T12:52:38", "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "CRWV271217C00195000", "bid": 14.6, "bid_size": 345.0, "ask": 17.2, "ask_size": 511.0, "iv": 0.8729, "open_interest": 789.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.0044, "vega": 0.3923, "theta": -0.0325, "rho": 0.2674, "theo": 16.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-07-31T15:21:35", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "CRWV271217P00195000", "bid": 115.6, "bid_size": 279.0, "ask": 120.4, "ask_size": 350.0, "iv": 0.8818, "open_interest": 71.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0056, "vega": 0.3543, "theta": -0.0296, "rho": -1.025, "theo": 117.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.12, "last_trade_time": "2026-07-08T11:33:31", "percent_change": 0.0, "prev_day_close": 127.375}, {"option": "CRWV271217C00200000", "bid": 14.6, "bid_size": 244.0, "ask": 16.6, "ask_size": 487.0, "iv": 0.8776, "open_interest": 1869.0, "volume": 3.0, "delta": 0.4077, "gamma": 0.0044, "vega": 0.3899, "theta": -0.0323, "rho": 0.2625, "theo": 15.5136, "change": 4.125, "open": 12.66, "high": 14.65, "low": 12.66, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-08-03T12:18:53", "percent_change": 39.1924, "prev_day_close": 10.5249996185303}, {"option": "CRWV271217P00200000", "bid": 120.45, "bid_size": 303.0, "ask": 124.85, "ask_size": 458.0, "iv": 0.8873, "open_interest": 287.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0056, "vega": 0.3509, "theta": -0.0292, "rho": -1.0359, "theo": 122.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.15, "last_trade_time": "2026-07-14T13:17:57", "percent_change": 0.0, "prev_day_close": 132.075004577637}, {"option": "CRWV271217C00210000", "bid": 13.75, "bid_size": 175.0, "ask": 15.8, "ask_size": 553.0, "iv": 0.8799, "open_interest": 444.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0043, "vega": 0.385, "theta": -0.0319, "rho": 0.2534, "theo": 14.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-31T11:26:14", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "CRWV271217P00210000", "bid": 130.25, "bid_size": 130.0, "ask": 134.0, "ask_size": 3.0, "iv": 0.9017, "open_interest": 44.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0057, "vega": 0.3365, "theta": -0.0283, "rho": -1.0301, "theo": 131.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.32, "last_trade_time": "2026-07-28T11:14:32", "percent_change": 0.0, "prev_day_close": 141.574996948242}, {"option": "CRWV271217C00220000", "bid": 12.75, "bid_size": 250.0, "ask": 14.85, "ask_size": 500.0, "iv": 0.8764, "open_interest": 423.0, "volume": 2.0, "delta": 0.3708, "gamma": 0.0043, "vega": 0.3795, "theta": -0.0314, "rho": 0.2446, "theo": 13.6707, "change": 3.59, "open": 12.0, "high": 12.69, "low": 12.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-08-03T13:32:47", "percent_change": 39.4506, "prev_day_close": 9.09999990463257}, {"option": "CRWV271217P00220000", "bid": 138.0, "bid_size": 6.0, "ask": 142.8, "ask_size": 457.0, "iv": 0.8777, "open_interest": 230.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0057, "vega": 0.3231, "theta": -0.0274, "rho": -1.0197, "theo": 140.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.15, "last_trade_time": "2026-07-13T15:38:29", "percent_change": 0.0, "prev_day_close": 151.025001525879}, {"option": "CRWV271217C00230000", "bid": 11.75, "bid_size": 273.0, "ask": 13.15, "ask_size": 59.0, "iv": 0.861, "open_interest": 472.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0042, "vega": 0.3733, "theta": -0.0309, "rho": 0.2357, "theo": 12.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-07-31T10:43:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CRWV271217P00230000", "bid": 147.85, "bid_size": 184.0, "ask": 152.0, "ask_size": 137.0, "iv": 0.8891, "open_interest": 59.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0058, "vega": 0.3067, "theta": -0.0265, "rho": -0.9848, "theo": 149.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.65, "last_trade_time": "2026-07-13T09:40:42", "percent_change": 0.0, "prev_day_close": 160.149993896484}, {"option": "CRWV271217C00240000", "bid": 11.2, "bid_size": 7.0, "ask": 13.5, "ask_size": 62.0, "iv": 0.8776, "open_interest": 424.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0041, "vega": 0.3667, "theta": -0.0304, "rho": 0.227, "theo": 12.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-07-30T10:49:51", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "CRWV271217P00240000", "bid": 156.5, "bid_size": 5.0, "ask": 161.5, "ask_size": 5.0, "iv": 0.8834, "open_interest": 44.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0058, "vega": 0.2944, "theta": -0.0257, "rho": -0.9829, "theo": 158.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.57, "last_trade_time": "2026-07-20T13:05:38", "percent_change": 0.0, "prev_day_close": 169.649993896484}, {"option": "CRWV271217C00250000", "bid": 10.7, "bid_size": 226.0, "ask": 12.65, "ask_size": 516.0, "iv": 0.8772, "open_interest": 540.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.0041, "vega": 0.3601, "theta": -0.0299, "rho": 0.219, "theo": 11.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-07-31T11:19:08", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "CRWV271217P00250000", "bid": 166.1, "bid_size": 7.0, "ask": 171.0, "ask_size": 5.0, "iv": 0.8916, "open_interest": 77.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0058, "vega": 0.276, "theta": -0.0245, "rho": -0.9607, "theo": 167.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.7, "last_trade_time": "2026-07-16T11:00:50", "percent_change": 0.0, "prev_day_close": 179.625}, {"option": "CRWV271217C00260000", "bid": 9.75, "bid_size": 297.0, "ask": 12.25, "ask_size": 755.0, "iv": 0.8756, "open_interest": 308.0, "volume": 0.0, "delta": 0.309, "gamma": 0.004, "vega": 0.3535, "theta": -0.0293, "rho": 0.2113, "theo": 10.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-29T15:59:31", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "CRWV271217P00260000", "bid": 176.75, "bid_size": 99.0, "ask": 180.0, "ask_size": 107.0, "iv": 0.9078, "open_interest": 26.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0058, "vega": 0.2576, "theta": -0.0237, "rho": -0.9122, "theo": 177.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.51, "last_trade_time": "2026-07-17T14:11:07", "percent_change": 0.0, "prev_day_close": 188.950004577637}, {"option": "CRWV271217C00270000", "bid": 9.2, "bid_size": 278.0, "ask": 11.55, "ask_size": 746.0, "iv": 0.874, "open_interest": 1626.0, "volume": 45.0, "delta": 0.2957, "gamma": 0.0039, "vega": 0.3465, "theta": -0.0287, "rho": 0.2037, "theo": 10.1967, "change": 3.25, "open": 10.15, "high": 10.17, "low": 10.1, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:28:02", "percent_change": 47.4453, "prev_day_close": 6.85000014305115}, {"option": "CRWV271217P00270000", "bid": 185.0, "bid_size": 5.0, "ask": 189.5, "ask_size": 114.0, "iv": 0.8871, "open_interest": 33.0, "volume": 6.0, "delta": -0.8102, "gamma": 0.0059, "vega": 0.2444, "theta": -0.0228, "rho": -0.852, "theo": 186.8009, "change": -10.4, "open": 188.85, "high": 188.85, "low": 188.85, "tick": "up", "last_trade_price": 188.85, "last_trade_time": "2026-08-03T14:43:05", "percent_change": -5.21957, "prev_day_close": 199.25}, {"option": "CRWV271217C00280000", "bid": 9.1, "bid_size": 95.0, "ask": 11.0, "ask_size": 776.0, "iv": 0.8801, "open_interest": 3922.0, "volume": 90.0, "delta": 0.2831, "gamma": 0.0038, "vega": 0.3392, "theta": -0.0281, "rho": 0.1962, "theo": 9.6499, "change": 3.11, "open": 7.2, "high": 9.7, "low": 7.2, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-08-03T15:28:02", "percent_change": 47.8462, "prev_day_close": 6.5}, {"option": "CRWV271217P00280000", "bid": 194.5, "bid_size": 5.0, "ask": 197.75, "ask_size": 24.0, "iv": 0.8587, "open_interest": 161.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0059, "vega": 0.2191, "theta": -0.0212, "rho": -0.8166, "theo": 196.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-07-07T09:39:51", "percent_change": 0.0, "prev_day_close": 208.324996948242}, {"option": "CRWV280121C00035000", "bid": 57.5, "bid_size": 314.0, "ask": 61.2, "ask_size": 156.0, "iv": 0.9508, "open_interest": 182.0, "volume": 1.0, "delta": 0.9224, "gamma": 0.0015, "vega": 0.1535, "theta": -0.0063, "rho": 0.2879, "theo": 59.5046, "change": 7.9, "open": 54.85, "high": 54.85, "low": 54.85, "tick": "up", "last_trade_price": 54.85, "last_trade_time": "2026-08-03T10:01:02", "percent_change": 16.8264, "prev_day_close": 46.9499988555908}, {"option": "CRWV280121P00035000", "bid": 6.15, "bid_size": 155.0, "ask": 6.75, "ask_size": 159.0, "iv": 0.9596, "open_interest": 1303.0, "volume": 1.0, "delta": -0.0805, "gamma": 0.0015, "vega": 0.1558, "theta": -0.0134, "rho": -0.1692, "theo": 6.4687, "change": -1.125, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T14:31:51", "percent_change": -14.4695, "prev_day_close": 7.77500009536743}, {"option": "CRWV280121C00037500", "bid": 57.25, "bid_size": 9.0, "ask": 59.85, "ask_size": 36.0, "iv": 0.9856, "open_interest": 54.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0016, "vega": 0.1662, "theta": -0.0076, "rho": 0.2981, "theo": 58.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.2, "last_trade_time": "2026-07-31T15:14:51", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "CRWV280121P00037500", "bid": 6.95, "bid_size": 204.0, "ask": 7.6, "ask_size": 48.0, "iv": 0.9501, "open_interest": 291.0, "volume": 2.0, "delta": -0.0897, "gamma": 0.0016, "vega": 0.169, "theta": -0.0145, "rho": -0.1888, "theo": 7.3722, "change": -1.275, "open": 7.8, "high": 7.8, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T15:20:46", "percent_change": -14.6132, "prev_day_close": 8.72499990463257}, {"option": "CRWV280121C00040000", "bid": 54.95, "bid_size": 333.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.9694, "open_interest": 107.0, "volume": 2.0, "delta": 0.9045, "gamma": 0.0017, "vega": 0.1788, "theta": -0.0088, "rho": 0.3071, "theo": 56.6534, "change": 10.4, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T12:34:22", "percent_change": 23.3184, "prev_day_close": 44.6000003814697}, {"option": "CRWV280121P00040000", "bid": 7.45, "bid_size": 270.0, "ask": 8.8, "ask_size": 130.0, "iv": 0.9403, "open_interest": 372.0, "volume": 3.0, "delta": -0.099, "gamma": 0.0018, "vega": 0.1818, "theta": -0.0155, "rho": -0.2091, "theo": 8.3253, "change": -1.645, "open": 8.33, "high": 8.33, "low": 8.33, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-08-03T15:09:42", "percent_change": -16.4912, "prev_day_close": 9.97499990463257}, {"option": "CRWV280121C00042500", "bid": 53.0, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.9578, "open_interest": 43.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0018, "vega": 0.1911, "theta": -0.01, "rho": 0.3153, "theo": 55.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-07-28T15:23:10", "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "CRWV280121P00042500", "bid": 8.45, "bid_size": 101.0, "ask": 9.85, "ask_size": 59.0, "iv": 0.9382, "open_interest": 132.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0019, "vega": 0.1941, "theta": -0.0164, "rho": -0.2298, "theo": 9.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.22, "last_trade_time": "2026-05-05T12:25:00", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "CRWV280121C00045000", "bid": 52.0, "bid_size": 5.0, "ask": 55.25, "ask_size": 5.0, "iv": 0.9256, "open_interest": 112.0, "volume": 0.0, "delta": 0.886, "gamma": 0.002, "vega": 0.2029, "theta": -0.0112, "rho": 0.3229, "theo": 53.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.27, "last_trade_time": "2026-07-30T10:00:32", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "CRWV280121P00045000", "bid": 9.45, "bid_size": 7.0, "ask": 10.95, "ask_size": 5.0, "iv": 0.9351, "open_interest": 232.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0021, "vega": 0.2061, "theta": -0.0174, "rho": -0.2511, "theo": 10.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-07-29T11:53:43", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CRWV280121C00047500", "bid": 50.5, "bid_size": 5.0, "ask": 54.7, "ask_size": 195.0, "iv": 0.9344, "open_interest": 33.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0021, "vega": 0.2143, "theta": -0.0123, "rho": 0.3298, "theo": 52.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-07-20T11:43:57", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "CRWV280121P00047500", "bid": 11.15, "bid_size": 73.0, "ask": 12.1, "ask_size": 223.0, "iv": 0.9473, "open_interest": 60.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0022, "vega": 0.2179, "theta": -0.0183, "rho": -0.2724, "theo": 11.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-06-17T15:26:25", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CRWV280121C00050000", "bid": 50.4, "bid_size": 568.0, "ask": 52.75, "ask_size": 192.0, "iv": 0.9405, "open_interest": 6875.0, "volume": 2.0, "delta": 0.8672, "gamma": 0.0022, "vega": 0.2255, "theta": -0.0133, "rho": 0.3358, "theo": 51.48, "change": 10.775, "open": 49.42, "high": 50.7, "low": 49.42, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-08-03T14:55:19", "percent_change": 26.9881, "prev_day_close": 39.9250011444092}, {"option": "CRWV280121P00050000", "bid": 11.5, "bid_size": 407.0, "ask": 13.25, "ask_size": 319.0, "iv": 0.9269, "open_interest": 2713.0, "volume": 44.0, "delta": -0.138, "gamma": 0.0023, "vega": 0.2296, "theta": -0.0191, "rho": -0.2936, "theo": 12.5897, "change": -2.205, "open": 14.45, "high": 14.45, "low": 12.47, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-08-03T15:24:46", "percent_change": -15.0256, "prev_day_close": 14.6749997138977}, {"option": "CRWV280121C00055000", "bid": 47.0, "bid_size": 405.0, "ask": 51.5, "ask_size": 13.0, "iv": 0.9349, "open_interest": 66.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0024, "vega": 0.2466, "theta": -0.0154, "rho": 0.3461, "theo": 49.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-07-31T12:47:15", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "CRWV280121P00055000", "bid": 14.7, "bid_size": 28.0, "ask": 15.7, "ask_size": 255.0, "iv": 0.9393, "open_interest": 209.0, "volume": 4.0, "delta": -0.1579, "gamma": 0.0026, "vega": 0.2508, "theta": -0.0207, "rho": -0.3376, "theo": 14.9681, "change": -1.9, "open": 15.45, "high": 15.45, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-03T12:57:34", "percent_change": -10.951, "prev_day_close": 17.3500003814697}, {"option": "CRWV280121C00060000", "bid": 46.15, "bid_size": 186.0, "ask": 47.75, "ask_size": 63.0, "iv": 0.9255, "open_interest": 7014.0, "volume": 9.0, "delta": 0.829, "gamma": 0.0026, "vega": 0.2662, "theta": -0.0172, "rho": 0.3543, "theo": 46.9252, "change": 10.6, "open": 35.05, "high": 46.6, "low": 35.05, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 29.4444, "prev_day_close": 36.0}, {"option": "CRWV280121P00060000", "bid": 16.55, "bid_size": 250.0, "ask": 18.3, "ask_size": 272.0, "iv": 0.9219, "open_interest": 1217.0, "volume": 37.0, "delta": -0.178, "gamma": 0.0028, "vega": 0.2707, "theta": -0.0222, "rho": -0.3807, "theo": 17.4984, "change": -2.65, "open": 19.4, "high": 19.4, "low": 17.55, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-03T14:57:35", "percent_change": -13.1188, "prev_day_close": 20.2000007629395}, {"option": "CRWV280121C00062500", "bid": 43.8, "bid_size": 702.0, "ask": 47.85, "ask_size": 624.0, "iv": 0.9204, "open_interest": 2587.0, "volume": 1.0, "delta": 0.8195, "gamma": 0.0027, "vega": 0.2754, "theta": -0.0181, "rho": 0.3575, "theo": 45.8724, "change": 6.55, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-03T10:39:03", "percent_change": 18.7411, "prev_day_close": 34.9500007629394}, {"option": "CRWV280121P00062500", "bid": 17.55, "bid_size": 368.0, "ask": 19.1, "ask_size": 46.0, "iv": 0.9045, "open_interest": 253.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0029, "vega": 0.2801, "theta": -0.0228, "rho": -0.4031, "theo": 18.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-07-30T10:33:34", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "CRWV280121C00065000", "bid": 44.15, "bid_size": 97.0, "ask": 46.6, "ask_size": 426.0, "iv": 0.9381, "open_interest": 230.0, "volume": 4.0, "delta": 0.81, "gamma": 0.0028, "vega": 0.2843, "theta": -0.0189, "rho": 0.3603, "theo": 44.8516, "change": 10.975, "open": 40.0, "high": 45.0, "low": 40.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 32.2557, "prev_day_close": 34.0249996185303}, {"option": "CRWV280121P00065000", "bid": 18.9, "bid_size": 273.0, "ask": 21.1, "ask_size": 346.0, "iv": 0.9138, "open_interest": 1964.0, "volume": 2.0, "delta": -0.1982, "gamma": 0.003, "vega": 0.2888, "theta": -0.0235, "rho": -0.4244, "theo": 20.1709, "change": -2.92, "open": 20.6, "high": 20.6, "low": 20.23, "tick": "down", "last_trade_price": 20.23, "last_trade_time": "2026-08-03T15:24:19", "percent_change": -12.6134, "prev_day_close": 23.1499996185303}, {"option": "CRWV280121C00067500", "bid": 42.65, "bid_size": 226.0, "ask": 45.75, "ask_size": 161.0, "iv": 0.929, "open_interest": 114.0, "volume": 3.0, "delta": 0.8005, "gamma": 0.0029, "vega": 0.2927, "theta": -0.0197, "rho": 0.3629, "theo": 43.8614, "change": 10.64, "open": 42.8, "high": 43.79, "low": 42.8, "tick": "no_change", "last_trade_price": 43.79, "last_trade_time": "2026-08-03T15:54:33", "percent_change": 32.0965, "prev_day_close": 33.1500015258789}, {"option": "CRWV280121P00067500", "bid": 21.2, "bid_size": 11.0, "ask": 21.85, "ask_size": 162.0, "iv": 0.9164, "open_interest": 1680.0, "volume": 4.0, "delta": -0.2083, "gamma": 0.0031, "vega": 0.2974, "theta": -0.0241, "rho": -0.4469, "theo": 21.5549, "change": -2.6, "open": 22.15, "high": 22.15, "low": 22.15, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-08-03T12:31:30", "percent_change": -10.5051, "prev_day_close": 24.75}, {"option": "CRWV280121C00070000", "bid": 40.5, "bid_size": 189.0, "ask": 45.45, "ask_size": 552.0, "iv": 0.9178, "open_interest": 534.0, "volume": 15.0, "delta": 0.791, "gamma": 0.003, "vega": 0.3007, "theta": -0.0205, "rho": 0.3651, "theo": 42.9003, "change": 10.06, "open": 35.0, "high": 42.46, "low": 35.0, "tick": "up", "last_trade_price": 42.46, "last_trade_time": "2026-08-03T15:51:56", "percent_change": 31.0494, "prev_day_close": 32.3999996185303}, {"option": "CRWV280121P00070000", "bid": 22.45, "bid_size": 54.0, "ask": 23.3, "ask_size": 88.0, "iv": 0.9146, "open_interest": 1094.0, "volume": 2.0, "delta": -0.2184, "gamma": 0.0032, "vega": 0.3055, "theta": -0.0247, "rho": -0.4673, "theo": 22.9704, "change": -3.48, "open": 23.3, "high": 23.3, "low": 22.82, "tick": "down", "last_trade_price": 22.82, "last_trade_time": "2026-08-03T15:24:46", "percent_change": -13.2319, "prev_day_close": 26.2999992370605}, {"option": "CRWV280121C00072500", "bid": 39.5, "bid_size": 93.0, "ask": 43.8, "ask_size": 257.0, "iv": 0.903, "open_interest": 187.0, "volume": 19.0, "delta": 0.7816, "gamma": 0.0031, "vega": 0.3084, "theta": -0.0212, "rho": 0.3669, "theo": 41.9672, "change": 6.925, "open": 30.0, "high": 38.5, "low": 30.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T09:56:56", "percent_change": 21.9319, "prev_day_close": 31.5749998092651}, {"option": "CRWV280121P00072500", "bid": 23.15, "bid_size": 299.0, "ask": 25.2, "ask_size": 298.0, "iv": 0.9054, "open_interest": 197.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.0033, "vega": 0.3132, "theta": -0.0252, "rho": -0.489, "theo": 24.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.54, "last_trade_time": "2026-07-29T15:56:11", "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "CRWV280121C00075000", "bid": 39.45, "bid_size": 648.0, "ask": 42.0, "ask_size": 284.0, "iv": 0.9007, "open_interest": 795.0, "volume": 30.0, "delta": 0.7723, "gamma": 0.0032, "vega": 0.3158, "theta": -0.0219, "rho": 0.3682, "theo": 41.0616, "change": 10.5, "open": 30.58, "high": 41.25, "low": 30.58, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 34.1463, "prev_day_close": 30.75}, {"option": "CRWV280121P00075000", "bid": 25.15, "bid_size": 252.0, "ask": 26.15, "ask_size": 20.0, "iv": 0.9036, "open_interest": 1162.0, "volume": 1.0, "delta": -0.2385, "gamma": 0.0034, "vega": 0.3206, "theta": -0.0257, "rho": -0.5108, "theo": 25.8977, "change": -2.56, "open": 27.14, "high": 27.14, "low": 27.14, "tick": "down", "last_trade_price": 27.14, "last_trade_time": "2026-08-03T10:52:30", "percent_change": -8.61953, "prev_day_close": 29.6999998092651}, {"option": "CRWV280121C00077500", "bid": 38.0, "bid_size": 420.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.9115, "open_interest": 62.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0033, "vega": 0.3228, "theta": -0.0225, "rho": 0.3692, "theo": 40.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.13, "last_trade_time": "2026-07-30T09:43:13", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "CRWV280121P00077500", "bid": 26.65, "bid_size": 211.0, "ask": 27.7, "ask_size": 93.0, "iv": 0.9026, "open_interest": 201.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0035, "vega": 0.3276, "theta": -0.0262, "rho": -0.531, "theo": 27.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-07-30T09:37:20", "percent_change": 0.0, "prev_day_close": 31.1750001907349}, {"option": "CRWV280121C00080000", "bid": 37.2, "bid_size": 775.0, "ask": 40.0, "ask_size": 117.0, "iv": 0.8856, "open_interest": 2181.0, "volume": 63.0, "delta": 0.7538, "gamma": 0.0033, "vega": 0.3295, "theta": -0.0232, "rho": 0.37, "theo": 39.3292, "change": 9.97, "open": 36.0, "high": 39.22, "low": 34.5, "tick": "up", "last_trade_price": 39.22, "last_trade_time": "2026-08-03T15:56:56", "percent_change": 34.0855, "prev_day_close": 29.25}, {"option": "CRWV280121P00080000", "bid": 27.65, "bid_size": 311.0, "ask": 30.0, "ask_size": 342.0, "iv": 0.9043, "open_interest": 6470.0, "volume": 41.0, "delta": -0.2584, "gamma": 0.0036, "vega": 0.3341, "theta": -0.0266, "rho": -0.553, "theo": 28.9349, "change": -3.47, "open": 30.45, "high": 30.45, "low": 29.43, "tick": "down", "last_trade_price": 29.43, "last_trade_time": "2026-08-03T14:41:28", "percent_change": -10.5471, "prev_day_close": 32.8999996185303}, {"option": "CRWV280121C00082500", "bid": 36.0, "bid_size": 109.0, "ask": 41.0, "ask_size": 135.0, "iv": 0.9059, "open_interest": 180.0, "volume": 1.0, "delta": 0.7446, "gamma": 0.0034, "vega": 0.3358, "theta": -0.0238, "rho": 0.3706, "theo": 38.5002, "change": 8.5, "open": 37.1, "high": 37.1, "low": 37.1, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-08-03T14:42:22", "percent_change": 29.7203, "prev_day_close": 28.6000003814697}, {"option": "CRWV280121P00082500", "bid": 29.95, "bid_size": 101.0, "ask": 30.85, "ask_size": 96.0, "iv": 0.9032, "open_interest": 368.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0037, "vega": 0.3404, "theta": -0.027, "rho": -0.5738, "theo": 30.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-07-22T15:44:06", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "CRWV280121C00085000", "bid": 35.8, "bid_size": 728.0, "ask": 40.0, "ask_size": 186.0, "iv": 0.9103, "open_interest": 630.0, "volume": 14.0, "delta": 0.7356, "gamma": 0.0035, "vega": 0.3418, "theta": -0.0243, "rho": 0.3711, "theo": 37.6944, "change": 8.58, "open": 36.0, "high": 36.57, "low": 35.5, "tick": "up", "last_trade_price": 36.48, "last_trade_time": "2026-08-03T14:22:50", "percent_change": 30.7527, "prev_day_close": 27.8999996185303}, {"option": "CRWV280121P00085000", "bid": 30.95, "bid_size": 296.0, "ask": 33.15, "ask_size": 310.0, "iv": 0.9033, "open_interest": 2914.0, "volume": 6.0, "delta": -0.2782, "gamma": 0.0038, "vega": 0.3462, "theta": -0.0274, "rho": -0.5929, "theo": 32.0821, "change": -4.32, "open": 32.0, "high": 32.0, "low": 31.98, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-08-03T15:24:19", "percent_change": -11.9008, "prev_day_close": 36.3000011444092}, {"option": "CRWV280121C00087500", "bid": 34.5, "bid_size": 51.0, "ask": 39.5, "ask_size": 430.0, "iv": 0.9053, "open_interest": 2566.0, "volume": 6.0, "delta": 0.7266, "gamma": 0.0035, "vega": 0.3475, "theta": -0.0248, "rho": 0.3713, "theo": 36.911, "change": 7.91, "open": 29.0, "high": 35.36, "low": 29.0, "tick": "up", "last_trade_price": 35.36, "last_trade_time": "2026-08-03T14:00:35", "percent_change": 28.816, "prev_day_close": 27.4499998092651}, {"option": "CRWV280121P00087500", "bid": 32.4, "bid_size": 257.0, "ask": 34.0, "ask_size": 51.0, "iv": 0.8888, "open_interest": 1787.0, "volume": 5.0, "delta": -0.2879, "gamma": 0.0038, "vega": 0.3517, "theta": -0.0278, "rho": -0.6142, "theo": 33.6904, "change": -3.75, "open": 35.85, "high": 35.85, "low": 34.25, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-08-03T12:23:05", "percent_change": -9.86842, "prev_day_close": 38.0}, {"option": "CRWV280121C00090000", "bid": 35.0, "bid_size": 279.0, "ask": 37.55, "ask_size": 548.0, "iv": 0.9048, "open_interest": 914.0, "volume": 40.0, "delta": 0.7177, "gamma": 0.0036, "vega": 0.3529, "theta": -0.0253, "rho": 0.3711, "theo": 36.1496, "change": 9.05, "open": 31.69, "high": 36.1, "low": 31.69, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-08-03T15:28:32", "percent_change": 33.4566, "prev_day_close": 27.0500001907349}, {"option": "CRWV280121P00090000", "bid": 34.2, "bid_size": 177.0, "ask": 36.6, "ask_size": 320.0, "iv": 0.9034, "open_interest": 855.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0039, "vega": 0.3569, "theta": -0.0281, "rho": -0.6323, "theo": 35.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.37, "last_trade_time": "2026-07-27T14:04:02", "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "CRWV280121C00092500", "bid": 33.0, "bid_size": 115.0, "ask": 37.55, "ask_size": 647.0, "iv": 0.896, "open_interest": 109.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0036, "vega": 0.358, "theta": -0.0258, "rho": 0.3706, "theo": 35.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.25, "last_trade_time": "2026-07-27T13:57:07", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "CRWV280121P00092500", "bid": 35.85, "bid_size": 174.0, "ask": 38.15, "ask_size": 353.0, "iv": 0.9003, "open_interest": 551.0, "volume": 1.0, "delta": -0.3072, "gamma": 0.004, "vega": 0.3618, "theta": -0.0284, "rho": -0.6532, "theo": 36.979, "change": -4.5, "open": 37.1, "high": 37.1, "low": 37.1, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-08-03T14:57:35", "percent_change": -10.8173, "prev_day_close": 41.6000003814697}, {"option": "CRWV280121C00095000", "bid": 32.5, "bid_size": 735.0, "ask": 37.0, "ask_size": 205.0, "iv": 0.9005, "open_interest": 180.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0037, "vega": 0.3628, "theta": -0.0263, "rho": 0.3698, "theo": 34.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-07-31T13:52:39", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "CRWV280121P00095000", "bid": 37.35, "bid_size": 330.0, "ask": 39.0, "ask_size": 52.0, "iv": 0.8852, "open_interest": 508.0, "volume": 4.0, "delta": -0.3167, "gamma": 0.0041, "vega": 0.3663, "theta": -0.0287, "rho": -0.6713, "theo": 38.6573, "change": -3.95, "open": 39.39, "high": 39.4, "low": 39.25, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-08-03T12:23:05", "percent_change": -9.14352, "prev_day_close": 43.2000007629394}, {"option": "CRWV280121C00097500", "bid": 31.5, "bid_size": 62.0, "ask": 36.2, "ask_size": 649.0, "iv": 0.8937, "open_interest": 59.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0038, "vega": 0.3673, "theta": -0.0267, "rho": 0.3692, "theo": 33.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-07-24T12:38:59", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CRWV280121P00097500", "bid": 39.05, "bid_size": 307.0, "ask": 41.15, "ask_size": 249.0, "iv": 0.8901, "open_interest": 917.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0041, "vega": 0.3707, "theta": -0.0289, "rho": -0.6914, "theo": 40.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.01, "last_trade_time": "2026-07-09T13:14:33", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "CRWV280121C00100000", "bid": 31.0, "bid_size": 781.0, "ask": 33.8, "ask_size": 188.0, "iv": 0.8714, "open_interest": 2748.0, "volume": 41.0, "delta": 0.683, "gamma": 0.0038, "vega": 0.3716, "theta": -0.0271, "rho": 0.3685, "theo": 33.31, "change": 8.795, "open": 23.5, "high": 33.17, "low": 23.05, "tick": "up", "last_trade_price": 33.12, "last_trade_time": "2026-08-03T15:25:28", "percent_change": 36.1562, "prev_day_close": 24.3249998092651}, {"option": "CRWV280121P00100000", "bid": 41.4, "bid_size": 214.0, "ask": 43.3, "ask_size": 338.0, "iv": 0.903, "open_interest": 2434.0, "volume": 8.0, "delta": -0.3356, "gamma": 0.0042, "vega": 0.3746, "theta": -0.0292, "rho": -0.7105, "theo": 42.0752, "change": -5.01, "open": 47.86, "high": 47.86, "low": 41.94, "tick": "down", "last_trade_price": 41.94, "last_trade_time": "2026-08-03T15:54:54", "percent_change": -10.6709, "prev_day_close": 46.9499988555908}, {"option": "CRWV280121C00105000", "bid": 31.2, "bid_size": 147.0, "ask": 32.35, "ask_size": 53.0, "iv": 0.8878, "open_interest": 392.0, "volume": 2.0, "delta": 0.6662, "gamma": 0.0039, "vega": 0.3794, "theta": -0.0278, "rho": 0.3666, "theo": 31.9857, "change": 2.98, "open": 24.7, "high": 26.23, "low": 24.7, "tick": "up", "last_trade_price": 26.23, "last_trade_time": "2026-08-03T09:48:28", "percent_change": 12.8172, "prev_day_close": 23.25}, {"option": "CRWV280121P00105000", "bid": 44.4, "bid_size": 176.0, "ask": 46.75, "ask_size": 215.0, "iv": 0.8938, "open_interest": 238.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0043, "vega": 0.3817, "theta": -0.0296, "rho": -0.747, "theo": 45.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.51, "last_trade_time": "2026-07-27T13:32:54", "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "CRWV280121C00110000", "bid": 28.5, "bid_size": 862.0, "ask": 33.0, "ask_size": 211.0, "iv": 0.8911, "open_interest": 626.0, "volume": 12.0, "delta": 0.6498, "gamma": 0.004, "vega": 0.3862, "theta": -0.0285, "rho": 0.3639, "theo": 30.747, "change": 8.05, "open": 25.1, "high": 30.45, "low": 25.1, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-08-03T15:15:22", "percent_change": 35.9375, "prev_day_close": 22.3999996185303}, {"option": "CRWV280121P00110000", "bid": 47.85, "bid_size": 157.0, "ask": 50.35, "ask_size": 234.0, "iv": 0.8899, "open_interest": 1550.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0044, "vega": 0.3874, "theta": -0.0299, "rho": -0.7794, "theo": 49.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-07-22T09:39:03", "percent_change": 0.0, "prev_day_close": 54.5750007629394}, {"option": "CRWV280121C00115000", "bid": 27.8, "bid_size": 621.0, "ask": 31.45, "ask_size": 399.0, "iv": 0.8902, "open_interest": 247.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.004, "vega": 0.3921, "theta": -0.029, "rho": 0.3606, "theo": 29.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-07-31T10:01:09", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CRWV280121P00115000", "bid": 51.35, "bid_size": 172.0, "ask": 54.2, "ask_size": 169.0, "iv": 0.8885, "open_interest": 198.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0046, "vega": 0.3924, "theta": -0.0301, "rho": -0.8108, "theo": 52.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.55, "last_trade_time": "2026-07-27T09:56:55", "percent_change": 0.0, "prev_day_close": 59.0250015258789}, {"option": "CRWV280121C00120000", "bid": 28.0, "bid_size": 2.0, "ask": 29.3, "ask_size": 198.0, "iv": 0.8913, "open_interest": 4397.0, "volume": 14.0, "delta": 0.6184, "gamma": 0.0041, "vega": 0.3973, "theta": -0.0295, "rho": 0.3574, "theo": 28.4752, "change": 6.125, "open": 21.75, "high": 27.0, "low": 21.75, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T12:03:49", "percent_change": 29.3413, "prev_day_close": 20.875}, {"option": "CRWV280121P00120000", "bid": 55.15, "bid_size": 181.0, "ask": 57.85, "ask_size": 211.0, "iv": 0.8868, "open_interest": 254.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0047, "vega": 0.3967, "theta": -0.0303, "rho": -0.8459, "theo": 56.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.2, "last_trade_time": "2026-07-22T10:54:31", "percent_change": 0.0, "prev_day_close": 62.5250015258789}, {"option": "CRWV280121C00125000", "bid": 26.25, "bid_size": 290.0, "ask": 28.85, "ask_size": 469.0, "iv": 0.8887, "open_interest": 744.0, "volume": 1.0, "delta": 0.6031, "gamma": 0.0042, "vega": 0.4016, "theta": -0.0299, "rho": 0.3538, "theo": 27.4016, "change": 4.225, "open": 23.8, "high": 23.8, "low": 23.8, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-08-03T10:26:42", "percent_change": 21.5836, "prev_day_close": 19.5750007629395}, {"option": "CRWV280121P00125000", "bid": 59.05, "bid_size": 156.0, "ask": 61.7, "ask_size": 163.0, "iv": 0.8873, "open_interest": 443.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0048, "vega": 0.3994, "theta": -0.0304, "rho": -0.8709, "theo": 60.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.72, "last_trade_time": "2026-07-30T14:19:54", "percent_change": 0.0, "prev_day_close": 66.5249977111816}, {"option": "CRWV280121C00130000", "bid": 25.2, "bid_size": 340.0, "ask": 27.05, "ask_size": 278.0, "iv": 0.8766, "open_interest": 3196.0, "volume": 64.0, "delta": 0.5883, "gamma": 0.0042, "vega": 0.4052, "theta": -0.0303, "rho": 0.3499, "theo": 26.3957, "change": 5.96, "open": 22.7, "high": 25.19, "low": 22.7, "tick": "down", "last_trade_price": 25.11, "last_trade_time": "2026-08-03T14:42:56", "percent_change": 31.1227, "prev_day_close": 19.1499996185303}, {"option": "CRWV280121P00130000", "bid": 63.75, "bid_size": 35.0, "ask": 65.55, "ask_size": 191.0, "iv": 0.8967, "open_interest": 553.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0048, "vega": 0.4015, "theta": -0.0305, "rho": -0.8974, "theo": 64.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.48, "last_trade_time": "2026-07-30T14:52:40", "percent_change": 0.0, "prev_day_close": 71.0750007629394}, {"option": "CRWV280121C00135000", "bid": 23.3, "bid_size": 786.0, "ask": 26.9, "ask_size": 456.0, "iv": 0.8733, "open_interest": 957.0, "volume": 3.0, "delta": 0.574, "gamma": 0.0042, "vega": 0.4081, "theta": -0.0306, "rho": 0.3456, "theo": 25.4393, "change": 7.11, "open": 25.16, "high": 25.16, "low": 25.16, "tick": "up", "last_trade_price": 25.16, "last_trade_time": "2026-08-03T15:09:42", "percent_change": 39.3906, "prev_day_close": 18.0500001907349}, {"option": "CRWV280121P00135000", "bid": 66.7, "bid_size": 336.0, "ask": 69.45, "ask_size": 162.0, "iv": 0.8833, "open_interest": 1882.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0049, "vega": 0.4028, "theta": -0.0305, "rho": -0.9255, "theo": 68.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.35, "last_trade_time": "2026-07-30T10:33:38", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "CRWV280121C00140000", "bid": 23.4, "bid_size": 265.0, "ask": 25.8, "ask_size": 323.0, "iv": 0.8814, "open_interest": 1093.0, "volume": 6.0, "delta": 0.5601, "gamma": 0.0043, "vega": 0.4105, "theta": -0.0308, "rho": 0.3411, "theo": 24.544, "change": 6.175, "open": 22.4, "high": 23.65, "low": 22.32, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-08-03T14:50:35", "percent_change": 35.3362, "prev_day_close": 17.4749994277954}, {"option": "CRWV280121P00140000", "bid": 70.6, "bid_size": 273.0, "ask": 73.45, "ask_size": 293.0, "iv": 0.8817, "open_interest": 1075.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.005, "vega": 0.4034, "theta": -0.0304, "rho": -0.9478, "theo": 71.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.95, "last_trade_time": "2026-06-22T13:49:33", "percent_change": 0.0, "prev_day_close": 78.9499969482422}, {"option": "CRWV280121C00145000", "bid": 22.0, "bid_size": 273.0, "ask": 25.0, "ask_size": 320.0, "iv": 0.8743, "open_interest": 612.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0043, "vega": 0.4123, "theta": -0.031, "rho": 0.3367, "theo": 23.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-07-31T15:45:23", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "CRWV280121P00145000", "bid": 74.65, "bid_size": 208.0, "ask": 77.75, "ask_size": 255.0, "iv": 0.8846, "open_interest": 1167.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0051, "vega": 0.4039, "theta": -0.0304, "rho": -0.9761, "theo": 75.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.6, "last_trade_time": "2026-06-22T13:47:11", "percent_change": 0.0, "prev_day_close": 83.0749969482422}, {"option": "CRWV280121C00150000", "bid": 22.65, "bid_size": 1.0, "ask": 23.2, "ask_size": 22.0, "iv": 0.8793, "open_interest": 32366.0, "volume": 128.0, "delta": 0.5332, "gamma": 0.0043, "vega": 0.4136, "theta": -0.0312, "rho": 0.3321, "theo": 22.8386, "change": 6.55, "open": 16.06, "high": 22.78, "low": 15.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-08-03T15:52:56", "percent_change": 40.9375, "prev_day_close": 16.0}, {"option": "CRWV280121P00150000", "bid": 79.5, "bid_size": 123.0, "ask": 81.5, "ask_size": 194.0, "iv": 0.8896, "open_interest": 189.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0051, "vega": 0.4032, "theta": -0.0302, "rho": -0.992, "theo": 80.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-07-17T13:48:22", "percent_change": 0.0, "prev_day_close": 87.6000022888184}, {"option": "CRWV280121C00155000", "bid": 20.2, "bid_size": 505.0, "ask": 23.25, "ask_size": 423.0, "iv": 0.8677, "open_interest": 2609.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0043, "vega": 0.4146, "theta": -0.0313, "rho": 0.3277, "theo": 22.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-07-30T13:00:16", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "CRWV280121P00155000", "bid": 82.65, "bid_size": 380.0, "ask": 85.8, "ask_size": 235.0, "iv": 0.8791, "open_interest": 882.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0052, "vega": 0.4012, "theta": -0.03, "rho": -1.0093, "theo": 84.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-06-22T13:23:41", "percent_change": 0.0, "prev_day_close": 92.3250007629394}, {"option": "CRWV280121C00160000", "bid": 19.65, "bid_size": 391.0, "ask": 22.45, "ask_size": 332.0, "iv": 0.8684, "open_interest": 815.0, "volume": 4.0, "delta": 0.508, "gamma": 0.0044, "vega": 0.4149, "theta": -0.0313, "rho": 0.3229, "theo": 21.3111, "change": 5.02, "open": 18.5, "high": 20.17, "low": 18.2, "tick": "up", "last_trade_price": 20.17, "last_trade_time": "2026-08-03T14:42:56", "percent_change": 33.1353, "prev_day_close": 15.1500000953674}, {"option": "CRWV280121P00160000", "bid": 86.7, "bid_size": 226.0, "ask": 90.05, "ask_size": 490.0, "iv": 0.8779, "open_interest": 1358.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0052, "vega": 0.3981, "theta": -0.0298, "rho": -1.0296, "theo": 88.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.14, "last_trade_time": "2026-07-30T11:26:49", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "CRWV280121C00165000", "bid": 20.0, "bid_size": 141.0, "ask": 21.75, "ask_size": 283.0, "iv": 0.8805, "open_interest": 400.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0044, "vega": 0.4147, "theta": -0.0314, "rho": 0.3177, "theo": 20.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.31, "last_trade_time": "2026-07-31T13:40:13", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "CRWV280121P00165000", "bid": 91.75, "bid_size": 115.0, "ask": 93.95, "ask_size": 168.0, "iv": 0.8845, "open_interest": 16.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0053, "vega": 0.3964, "theta": -0.0296, "rho": -1.042, "theo": 92.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.75, "last_trade_time": "2026-07-08T14:25:51", "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "CRWV280121C00170000", "bid": 18.4, "bid_size": 372.0, "ask": 21.1, "ask_size": 339.0, "iv": 0.8685, "open_interest": 579.0, "volume": 3.0, "delta": 0.4842, "gamma": 0.0044, "vega": 0.4143, "theta": -0.0314, "rho": 0.3128, "theo": 19.9098, "change": 4.5, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-08-03T12:08:32", "percent_change": 31.9149, "prev_day_close": 14.0999999046326}, {"option": "CRWV280121P00170000", "bid": 96.15, "bid_size": 100.0, "ask": 98.8, "ask_size": 177.0, "iv": 0.8935, "open_interest": 38.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0054, "vega": 0.3928, "theta": -0.0293, "rho": -1.0541, "theo": 96.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.1, "last_trade_time": "2026-07-09T15:36:16", "percent_change": 0.0, "prev_day_close": 105.324996948242}, {"option": "CRWV280121C00175000", "bid": 17.8, "bid_size": 336.0, "ask": 20.5, "ask_size": 339.0, "iv": 0.8687, "open_interest": 634.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0044, "vega": 0.4136, "theta": -0.0313, "rho": 0.308, "theo": 19.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-07-31T15:50:41", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "CRWV280121P00175000", "bid": 99.1, "bid_size": 237.0, "ask": 101.85, "ask_size": 107.0, "iv": 0.8608, "open_interest": 54.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0054, "vega": 0.3903, "theta": -0.029, "rho": -1.0696, "theo": 100.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.35, "last_trade_time": "2026-07-15T12:22:07", "percent_change": 0.0, "prev_day_close": 110.075000762939}, {"option": "CRWV280121C00180000", "bid": 17.2, "bid_size": 406.0, "ask": 20.0, "ask_size": 647.0, "iv": 0.8695, "open_interest": 1733.0, "volume": 1.0, "delta": 0.4616, "gamma": 0.0044, "vega": 0.4127, "theta": -0.0313, "rho": 0.3034, "theo": 18.6304, "change": 4.295, "open": 17.42, "high": 17.42, "low": 17.42, "tick": "up", "last_trade_price": 17.42, "last_trade_time": "2026-08-03T13:35:34", "percent_change": 32.7238, "prev_day_close": 13.125}, {"option": "CRWV280121P00180000", "bid": 103.3, "bid_size": 332.0, "ask": 107.4, "ask_size": 501.0, "iv": 0.8749, "open_interest": 1602.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0054, "vega": 0.3867, "theta": -0.0288, "rho": -1.0774, "theo": 105.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.45, "last_trade_time": "2026-07-08T14:26:24", "percent_change": 0.0, "prev_day_close": 114.474998474121}, {"option": "CRWV280121C00185000", "bid": 16.65, "bid_size": 319.0, "ask": 19.35, "ask_size": 641.0, "iv": 0.8685, "open_interest": 6000.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0043, "vega": 0.4115, "theta": -0.0312, "rho": 0.2987, "theo": 18.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-07-31T15:22:59", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CRWV280121P00185000", "bid": 107.6, "bid_size": 370.0, "ask": 111.9, "ask_size": 480.0, "iv": 0.8761, "open_interest": 312.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0055, "vega": 0.3818, "theta": -0.0284, "rho": -1.0823, "theo": 109.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.1, "last_trade_time": "2026-07-09T15:29:53", "percent_change": 0.0, "prev_day_close": 118.649997711182}, {"option": "CRWV280121C00190000", "bid": 16.6, "bid_size": 238.0, "ask": 18.8, "ask_size": 643.0, "iv": 0.8742, "open_interest": 1340.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0043, "vega": 0.41, "theta": -0.0311, "rho": 0.2938, "theo": 17.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-07-31T12:06:49", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "CRWV280121P00190000", "bid": 111.85, "bid_size": 12.0, "ask": 116.5, "ask_size": 9.0, "iv": 0.8767, "open_interest": 52.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0055, "vega": 0.3746, "theta": -0.028, "rho": -1.0824, "theo": 113.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.55, "last_trade_time": "2026-06-29T14:50:31", "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "CRWV280121C00195000", "bid": 15.6, "bid_size": 300.0, "ask": 18.25, "ask_size": 512.0, "iv": 0.8681, "open_interest": 3446.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0043, "vega": 0.408, "theta": -0.031, "rho": 0.2888, "theo": 16.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-07-28T10:49:37", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "CRWV280121P00195000", "bid": 116.25, "bid_size": 83.0, "ask": 120.85, "ask_size": 118.0, "iv": 0.876, "open_interest": 19.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0056, "vega": 0.371, "theta": -0.0277, "rho": -1.0921, "theo": 118.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.49, "last_trade_time": "2026-05-21T14:02:07", "percent_change": 0.0, "prev_day_close": 127.675003051758}, {"option": "CRWV280121C00200000", "bid": 15.1, "bid_size": 373.0, "ask": 17.75, "ask_size": 526.0, "iv": 0.8678, "open_interest": 10755.0, "volume": 100.0, "delta": 0.4202, "gamma": 0.0043, "vega": 0.4059, "theta": -0.0308, "rho": 0.2838, "theo": 16.3749, "change": 4.825, "open": 13.9, "high": 16.41, "low": 13.55, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-08-03T15:20:46", "percent_change": 42.6049, "prev_day_close": 11.3249998092651}, {"option": "CRWV280121P00200000", "bid": 120.95, "bid_size": 245.0, "ask": 125.5, "ask_size": 12.0, "iv": 0.8819, "open_interest": 162.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0056, "vega": 0.3641, "theta": -0.0273, "rho": -1.0874, "theo": 122.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.91, "last_trade_time": "2026-07-17T11:55:59", "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "CRWV280121C00210000", "bid": 14.75, "bid_size": 202.0, "ask": 16.75, "ask_size": 511.0, "iv": 0.874, "open_interest": 27357.0, "volume": 1568.0, "delta": 0.4013, "gamma": 0.0043, "vega": 0.4013, "theta": -0.0305, "rho": 0.2744, "theo": 15.389, "change": 4.625, "open": 13.05, "high": 15.25, "low": 13.05, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-03T15:53:00", "percent_change": 43.7352, "prev_day_close": 10.5750002861023}, {"option": "CRWV280121P00210000", "bid": 129.95, "bid_size": 220.0, "ask": 134.5, "ask_size": 11.0, "iv": 0.8836, "open_interest": 567.0, "volume": 31.0, "delta": -0.6698, "gamma": 0.0056, "vega": 0.3526, "theta": -0.0264, "rho": -1.0918, "theo": 131.5657, "change": -8.175, "open": 133.85, "high": 133.85, "low": 133.2, "tick": "down", "last_trade_price": 133.2, "last_trade_time": "2026-08-03T14:42:22", "percent_change": -5.78249, "prev_day_close": 141.375}, {"option": "CRWV280616C00035000", "bid": 59.5, "bid_size": 28.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.9522, "open_interest": 11.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0013, "vega": 0.174, "theta": -0.0034, "rho": 0.3278, "theo": 61.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-07-31T15:59:47", "percent_change": 0.0, "prev_day_close": 49.2749996185303}, {"option": "CRWV280616P00035000", "bid": 6.6, "bid_size": 909.0, "ask": 8.8, "ask_size": 454.0, "iv": 0.9341, "open_interest": 2227.0, "volume": 11.0, "delta": -0.0816, "gamma": 0.0014, "vega": 0.1777, "theta": -0.0116, "rho": -0.2339, "theo": 7.9474, "change": -1.075, "open": 7.95, "high": 8.1, "low": 7.95, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T14:18:07", "percent_change": -11.7166, "prev_day_close": 9.17500019073486}, {"option": "CRWV280616C00037500", "bid": 58.7, "bid_size": 5.0, "ask": 62.5, "ask_size": 37.0, "iv": 0.9558, "open_interest": 10.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0014, "vega": 0.1872, "theta": -0.0044, "rho": 0.3391, "theo": 60.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.35, "last_trade_time": "2026-07-31T15:14:51", "percent_change": 0.0, "prev_day_close": 47.7749996185303}, {"option": "CRWV280616P00037500", "bid": 8.2, "bid_size": 206.0, "ask": 9.25, "ask_size": 129.0, "iv": 0.9312, "open_interest": 81.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0015, "vega": 0.1912, "theta": -0.0124, "rho": -0.2591, "theo": 8.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-06-01T12:36:17", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CRWV280616C00040000", "bid": 57.75, "bid_size": 5.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.9653, "open_interest": 20.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0015, "vega": 0.2, "theta": -0.0054, "rho": 0.3496, "theo": 59.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-07-31T10:20:28", "percent_change": 0.0, "prev_day_close": 46.625}, {"option": "CRWV280616P00040000", "bid": 8.5, "bid_size": 55.0, "ask": 10.95, "ask_size": 23.0, "iv": 0.925, "open_interest": 56.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0016, "vega": 0.2043, "theta": -0.0131, "rho": -0.284, "theo": 10.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.96, "last_trade_time": "2026-07-29T13:20:27", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "CRWV280616C00042500", "bid": 56.75, "bid_size": 64.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.9705, "open_interest": 6.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0016, "vega": 0.2123, "theta": -0.0064, "rho": 0.3594, "theo": 57.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-07-27T11:04:43", "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "CRWV280616P00042500", "bid": 9.5, "bid_size": 521.0, "ask": 11.85, "ask_size": 191.0, "iv": 0.9152, "open_interest": 65.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0017, "vega": 0.217, "theta": -0.0139, "rho": -0.3096, "theo": 11.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-07-29T12:36:16", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "CRWV280616C00045000", "bid": 55.9, "bid_size": 44.0, "ask": 58.8, "ask_size": 121.0, "iv": 0.961, "open_interest": 6.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0017, "vega": 0.2244, "theta": -0.0073, "rho": 0.3684, "theo": 56.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.83, "last_trade_time": "2026-04-09T13:27:21", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "CRWV280616P00045000", "bid": 10.65, "bid_size": 542.0, "ask": 13.2, "ask_size": 423.0, "iv": 0.9174, "open_interest": 3520.0, "volume": 85.0, "delta": -0.1161, "gamma": 0.0018, "vega": 0.2296, "theta": -0.0146, "rho": -0.3351, "theo": 12.2466, "change": -1.35, "open": 12.71, "high": 12.74, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T12:01:40", "percent_change": -9.60854, "prev_day_close": 14.0500001907349}, {"option": "CRWV280616C00047500", "bid": 54.05, "bid_size": 117.0, "ask": 57.5, "ask_size": 177.0, "iv": 0.9382, "open_interest": 11.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0018, "vega": 0.2361, "theta": -0.0082, "rho": 0.3763, "theo": 55.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.73, "last_trade_time": "2026-07-30T11:12:09", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "CRWV280616P00047500", "bid": 13.15, "bid_size": 21.0, "ask": 14.5, "ask_size": 262.0, "iv": 0.9446, "open_interest": 13.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.002, "vega": 0.2415, "theta": -0.0152, "rho": -0.3616, "theo": 13.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.89, "last_trade_time": "2026-07-30T13:57:07", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "CRWV280616C00050000", "bid": 52.5, "bid_size": 305.0, "ask": 56.5, "ask_size": 346.0, "iv": 0.9281, "open_interest": 49.0, "volume": 2.0, "delta": 0.8746, "gamma": 0.0019, "vega": 0.2475, "theta": -0.0091, "rho": 0.3836, "theo": 54.4186, "change": 10.325, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T12:22:18", "percent_change": 24.1945, "prev_day_close": 42.6749992370606}, {"option": "CRWV280616P00050000", "bid": 13.8, "bid_size": 186.0, "ask": 15.3, "ask_size": 123.0, "iv": 0.9213, "open_interest": 177.0, "volume": 5.0, "delta": -0.1338, "gamma": 0.0021, "vega": 0.2531, "theta": -0.0159, "rho": -0.387, "theo": 14.6362, "change": -1.17, "open": 15.43, "high": 15.43, "low": 15.43, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-08-03T10:10:27", "percent_change": -7.04819, "prev_day_close": 16.6000003814697}, {"option": "CRWV280616C00055000", "bid": 50.15, "bid_size": 184.0, "ask": 53.85, "ask_size": 199.0, "iv": 0.9083, "open_interest": 28.0, "volume": 1.0, "delta": 0.8579, "gamma": 0.0021, "vega": 0.2689, "theta": -0.0108, "rho": 0.3968, "theo": 52.2822, "change": 8.955, "open": 49.43, "high": 49.43, "low": 49.43, "tick": "up", "last_trade_price": 49.43, "last_trade_time": "2026-08-03T11:15:22", "percent_change": 22.1248, "prev_day_close": 40.4750003814697}, {"option": "CRWV280616P00055000", "bid": 15.95, "bid_size": 212.0, "ask": 18.4, "ask_size": 206.0, "iv": 0.919, "open_interest": 32.0, "volume": 1.0, "delta": -0.1516, "gamma": 0.0023, "vega": 0.2751, "theta": -0.0171, "rho": -0.4392, "theo": 17.1671, "change": -1.85, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T12:49:11", "percent_change": -9.51157, "prev_day_close": 19.4500007629395}, {"option": "CRWV280616C00060000", "bid": 49.3, "bid_size": 139.0, "ask": 51.8, "ask_size": 279.0, "iv": 0.9231, "open_interest": 132.0, "volume": 18.0, "delta": 0.8413, "gamma": 0.0023, "vega": 0.289, "theta": -0.0123, "rho": 0.4074, "theo": 50.2673, "change": 8.7, "open": 45.4, "high": 48.0, "low": 45.27, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T13:15:26", "percent_change": 22.1374, "prev_day_close": 39.3000011444092}, {"option": "CRWV280616P00060000", "bid": 18.55, "bid_size": 333.0, "ask": 20.2, "ask_size": 86.0, "iv": 0.8963, "open_interest": 134.0, "volume": 1.0, "delta": -0.1695, "gamma": 0.0025, "vega": 0.2955, "theta": -0.0181, "rho": -0.4922, "theo": 19.8302, "change": -2.28, "open": 20.22, "high": 20.22, "low": 20.22, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-08-03T15:24:46", "percent_change": -10.1333, "prev_day_close": 22.5}, {"option": "CRWV280616C00065000", "bid": 46.2, "bid_size": 154.0, "ask": 49.7, "ask_size": 181.0, "iv": 0.895, "open_interest": 22.0, "volume": 1.0, "delta": 0.8247, "gamma": 0.0024, "vega": 0.3076, "theta": -0.0137, "rho": 0.416, "theo": 48.3661, "change": 6.7, "open": 44.4, "high": 44.4, "low": 44.4, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-08-03T10:52:09", "percent_change": 17.7719, "prev_day_close": 37.7000007629394}, {"option": "CRWV280616P00065000", "bid": 22.15, "bid_size": 96.0, "ask": 23.0, "ask_size": 125.0, "iv": 0.9071, "open_interest": 1062.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0026, "vega": 0.3143, "theta": -0.0191, "rho": -0.5429, "theo": 22.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-07-31T14:50:25", "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "CRWV280616C00067500", "bid": 45.1, "bid_size": 111.0, "ask": 49.5, "ask_size": 166.0, "iv": 0.9013, "open_interest": 2.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0025, "vega": 0.3163, "theta": -0.0144, "rho": 0.4199, "theo": 47.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-07-20T09:41:54", "percent_change": 0.0, "prev_day_close": 36.4250011444092}, {"option": "CRWV280616P00067500", "bid": 23.05, "bid_size": 237.0, "ask": 24.4, "ask_size": 63.0, "iv": 0.8961, "open_interest": 1253.0, "volume": 1.0, "delta": -0.1964, "gamma": 0.0027, "vega": 0.3231, "theta": -0.0196, "rho": -0.5694, "theo": 24.0496, "change": -1.85, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T11:12:33", "percent_change": -6.86457, "prev_day_close": 26.9500007629395}, {"option": "CRWV280616C00070000", "bid": 44.5, "bid_size": 423.0, "ask": 49.0, "ask_size": 15.0, "iv": 0.9096, "open_interest": 74.0, "volume": 2.0, "delta": 0.8083, "gamma": 0.0026, "vega": 0.3247, "theta": -0.015, "rho": 0.4234, "theo": 46.568, "change": 8.6, "open": 44.1, "high": 44.4, "low": 44.1, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-08-03T12:03:19", "percent_change": 24.0223, "prev_day_close": 35.8000011444092}, {"option": "CRWV280616P00070000", "bid": 24.9, "bid_size": 188.0, "ask": 26.45, "ask_size": 322.0, "iv": 0.9088, "open_interest": 1990.0, "volume": 1.0, "delta": -0.2053, "gamma": 0.0028, "vega": 0.3316, "theta": -0.02, "rho": -0.5949, "theo": 25.5119, "change": -2.82, "open": 26.13, "high": 26.13, "low": 26.13, "tick": "down", "last_trade_price": 26.13, "last_trade_time": "2026-08-03T13:41:33", "percent_change": -9.74093, "prev_day_close": 28.9499998092651}, {"option": "CRWV280616C00072500", "bid": 43.9, "bid_size": 142.0, "ask": 48.0, "ask_size": 31.0, "iv": 0.9092, "open_interest": 9.0, "volume": 1.0, "delta": 0.8002, "gamma": 0.0026, "vega": 0.3328, "theta": -0.0156, "rho": 0.4263, "theo": 45.7051, "change": 7.7, "open": 42.7, "high": 42.7, "low": 42.7, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-08-03T10:59:06", "percent_change": 22.0, "prev_day_close": 35.0}, {"option": "CRWV280616P00072500", "bid": 24.9, "bid_size": 419.0, "ask": 27.35, "ask_size": 11.0, "iv": 0.8768, "open_interest": 63.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0029, "vega": 0.3399, "theta": -0.0204, "rho": -0.6197, "theo": 26.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-04-20T11:55:10", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "CRWV280616C00075000", "bid": 42.5, "bid_size": 36.0, "ask": 47.3, "ask_size": 402.0, "iv": 0.9009, "open_interest": 104.0, "volume": 2.0, "delta": 0.7921, "gamma": 0.0027, "vega": 0.3406, "theta": -0.0162, "rho": 0.4288, "theo": 44.8655, "change": 4.27, "open": 38.6, "high": 38.6, "low": 38.42, "tick": "down", "last_trade_price": 38.42, "last_trade_time": "2026-08-03T09:51:14", "percent_change": 12.5037, "prev_day_close": 34.1499996185303}, {"option": "CRWV280616P00075000", "bid": 27.3, "bid_size": 260.0, "ask": 28.9, "ask_size": 14.0, "iv": 0.8885, "open_interest": 312.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.003, "vega": 0.3477, "theta": -0.0208, "rho": -0.6451, "theo": 28.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-07-31T15:48:55", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "CRWV280616C00077500", "bid": 42.05, "bid_size": 456.0, "ask": 44.95, "ask_size": 197.0, "iv": 0.8823, "open_interest": 69.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0028, "vega": 0.348, "theta": -0.0168, "rho": 0.4309, "theo": 44.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "CRWV280616P00077500", "bid": 27.9, "bid_size": 419.0, "ask": 31.8, "ask_size": 378.0, "iv": 0.8927, "open_interest": 76.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0031, "vega": 0.3551, "theta": -0.0211, "rho": -0.6686, "theo": 30.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.84, "last_trade_time": "2026-07-29T11:53:42", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CRWV280616C00080000", "bid": 41.0, "bid_size": 648.0, "ask": 45.5, "ask_size": 18.0, "iv": 0.896, "open_interest": 269.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0028, "vega": 0.3552, "theta": -0.0173, "rho": 0.4328, "theo": 43.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-07-31T09:47:46", "percent_change": 0.0, "prev_day_close": 32.6749992370606}, {"option": "CRWV280616P00080000", "bid": 31.25, "bid_size": 28.0, "ask": 33.4, "ask_size": 597.0, "iv": 0.9162, "open_interest": 175.0, "volume": 25.0, "delta": -0.2405, "gamma": 0.0032, "vega": 0.3622, "theta": -0.0214, "rho": -0.6932, "theo": 31.5985, "change": -3.27, "open": 32.23, "high": 32.23, "low": 31.47, "tick": "down", "last_trade_price": 31.63, "last_trade_time": "2026-08-03T15:32:29", "percent_change": -9.36963, "prev_day_close": 34.8999996185303}, {"option": "CRWV280616C00082500", "bid": 40.0, "bid_size": 124.0, "ask": 45.0, "ask_size": 35.0, "iv": 0.8949, "open_interest": 16.0, "volume": 10.0, "delta": 0.7682, "gamma": 0.0029, "vega": 0.362, "theta": -0.0178, "rho": 0.4346, "theo": 42.478, "change": 7.35, "open": 39.6, "high": 39.6, "low": 39.6, "tick": "up", "last_trade_price": 39.6, "last_trade_time": "2026-08-03T11:16:22", "percent_change": 22.7907, "prev_day_close": 32.25}, {"option": "CRWV280616P00082500", "bid": 32.0, "bid_size": 251.0, "ask": 33.9, "ask_size": 257.0, "iv": 0.888, "open_interest": 644.0, "volume": 10.0, "delta": -0.2492, "gamma": 0.0032, "vega": 0.369, "theta": -0.0217, "rho": -0.7196, "theo": 33.1827, "change": -2.625, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T13:12:09", "percent_change": -7.16724, "prev_day_close": 36.625}, {"option": "CRWV280616C00085000", "bid": 40.75, "bid_size": 157.0, "ask": 42.45, "ask_size": 232.0, "iv": 0.8892, "open_interest": 2072.0, "volume": 2.0, "delta": 0.7604, "gamma": 0.003, "vega": 0.3685, "theta": -0.0184, "rho": 0.4362, "theo": 41.7228, "change": 6.15, "open": 37.25, "high": 37.5, "low": 37.25, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-03T10:33:37", "percent_change": 19.6172, "prev_day_close": 31.3499994277954}, {"option": "CRWV280616P00085000", "bid": 33.2, "bid_size": 316.0, "ask": 36.65, "ask_size": 395.0, "iv": 0.8962, "open_interest": 87.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0033, "vega": 0.3753, "theta": -0.022, "rho": -0.742, "theo": 34.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.53, "last_trade_time": "2026-07-27T12:26:29", "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "CRWV280616C00087500", "bid": 39.95, "bid_size": 146.0, "ask": 41.35, "ask_size": 24.0, "iv": 0.882, "open_interest": 44.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.003, "vega": 0.3747, "theta": -0.0188, "rho": 0.4375, "theo": 40.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.32, "last_trade_time": "2026-07-29T10:31:19", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "CRWV280616P00087500", "bid": 34.3, "bid_size": 421.0, "ask": 38.25, "ask_size": 396.0, "iv": 0.8872, "open_interest": 71.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0034, "vega": 0.3814, "theta": -0.0223, "rho": -0.7659, "theo": 36.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-07-16T09:41:50", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "CRWV280616C00090000", "bid": 38.0, "bid_size": 499.0, "ask": 42.35, "ask_size": 515.0, "iv": 0.8868, "open_interest": 52.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0031, "vega": 0.3807, "theta": -0.0193, "rho": 0.4384, "theo": 40.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.57, "last_trade_time": "2026-07-31T10:35:56", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "CRWV280616P00090000", "bid": 35.95, "bid_size": 431.0, "ask": 39.9, "ask_size": 541.0, "iv": 0.8857, "open_interest": 1021.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0034, "vega": 0.3872, "theta": -0.0226, "rho": -0.7886, "theo": 38.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-07-29T11:53:56", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "CRWV280616C00092500", "bid": 37.5, "bid_size": 654.0, "ask": 41.25, "ask_size": 349.0, "iv": 0.8828, "open_interest": 86.0, "volume": 1.0, "delta": 0.7372, "gamma": 0.0031, "vega": 0.3864, "theta": -0.0197, "rho": 0.4391, "theo": 39.5688, "change": 8.305, "open": 37.93, "high": 37.93, "low": 37.93, "tick": "up", "last_trade_price": 37.93, "last_trade_time": "2026-08-03T13:46:25", "percent_change": 28.0338, "prev_day_close": 29.625}, {"option": "CRWV280616P00092500", "bid": 37.65, "bid_size": 355.0, "ask": 40.6, "ask_size": 174.0, "iv": 0.8723, "open_interest": 27.0, "volume": 25.0, "delta": -0.2838, "gamma": 0.0035, "vega": 0.3927, "theta": -0.0228, "rho": -0.8102, "theo": 39.7341, "change": -3.3, "open": 40.35, "high": 40.35, "low": 40.35, "tick": "down", "last_trade_price": 40.35, "last_trade_time": "2026-08-03T14:28:07", "percent_change": -7.56014, "prev_day_close": 43.6499996185303}, {"option": "CRWV280616C00095000", "bid": 37.8, "bid_size": 512.0, "ask": 40.15, "ask_size": 332.0, "iv": 0.8885, "open_interest": 4045.0, "volume": 14.0, "delta": 0.7297, "gamma": 0.0032, "vega": 0.3918, "theta": -0.0201, "rho": 0.4394, "theo": 38.8865, "change": 8.415, "open": 36.86, "high": 37.44, "low": 36.74, "tick": "up", "last_trade_price": 37.44, "last_trade_time": "2026-08-03T14:10:15", "percent_change": 28.9923, "prev_day_close": 29.0249996185303}, {"option": "CRWV280616P00095000", "bid": 39.35, "bid_size": 298.0, "ask": 43.45, "ask_size": 298.0, "iv": 0.8857, "open_interest": 35.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0036, "vega": 0.3979, "theta": -0.023, "rho": -0.8343, "theo": 41.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-06-17T11:00:13", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "CRWV280616C00097500", "bid": 37.25, "bid_size": 137.0, "ask": 39.0, "ask_size": 256.0, "iv": 0.8824, "open_interest": 20.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0032, "vega": 0.397, "theta": -0.0205, "rho": 0.4396, "theo": 38.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.45, "last_trade_time": "2026-07-28T12:44:13", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CRWV280616P00097500", "bid": 41.9, "bid_size": 262.0, "ask": 43.9, "ask_size": 177.0, "iv": 0.8791, "open_interest": 66.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0037, "vega": 0.4027, "theta": -0.0232, "rho": -0.8541, "theo": 43.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.43, "last_trade_time": "2026-06-30T09:47:16", "percent_change": 0.0, "prev_day_close": 47.3250007629394}, {"option": "CRWV280616C00100000", "bid": 35.0, "bid_size": 44.0, "ask": 38.45, "ask_size": 334.0, "iv": 0.8624, "open_interest": 600.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0033, "vega": 0.402, "theta": -0.0209, "rho": 0.4397, "theo": 37.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-07-31T10:50:29", "percent_change": 0.0, "prev_day_close": 27.8250007629395}, {"option": "CRWV280616P00100000", "bid": 42.75, "bid_size": 25.0, "ask": 46.65, "ask_size": 6.0, "iv": 0.8794, "open_interest": 285.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0037, "vega": 0.4073, "theta": -0.0234, "rho": -0.8755, "theo": 44.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.12, "last_trade_time": "2026-07-16T14:37:22", "percent_change": 0.0, "prev_day_close": 48.9749984741211}, {"option": "CRWV280616C00105000", "bid": 34.0, "bid_size": 26.0, "ask": 38.5, "ask_size": 80.0, "iv": 0.879, "open_interest": 58.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0034, "vega": 0.4112, "theta": -0.0216, "rho": 0.4397, "theo": 36.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.63, "last_trade_time": "2026-07-28T10:50:08", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "CRWV280616P00105000", "bid": 46.25, "bid_size": 19.0, "ask": 50.45, "ask_size": 8.0, "iv": 0.8804, "open_interest": 543.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0038, "vega": 0.4159, "theta": -0.0237, "rho": -0.9192, "theo": 48.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-07-17T13:18:17", "percent_change": 0.0, "prev_day_close": 52.9250011444092}, {"option": "CRWV280616C00110000", "bid": 32.5, "bid_size": 19.0, "ask": 37.5, "ask_size": 24.0, "iv": 0.8752, "open_interest": 152.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0034, "vega": 0.4195, "theta": -0.0222, "rho": 0.4392, "theo": 35.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-07-30T13:13:53", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "CRWV280616P00110000", "bid": 51.25, "bid_size": 5.0, "ask": 53.05, "ask_size": 19.0, "iv": 0.8833, "open_interest": 126.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.004, "vega": 0.4232, "theta": -0.0239, "rho": -0.9601, "theo": 51.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-07-30T12:07:43", "percent_change": 0.0, "prev_day_close": 56.625}, {"option": "CRWV280616C00115000", "bid": 31.5, "bid_size": 25.0, "ask": 36.1, "ask_size": 25.0, "iv": 0.8714, "open_interest": 211.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0035, "vega": 0.4269, "theta": -0.0228, "rho": 0.4376, "theo": 33.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-07-29T10:16:12", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "CRWV280616P00115000", "bid": 53.45, "bid_size": 17.0, "ask": 56.7, "ask_size": 22.0, "iv": 0.8637, "open_interest": 56.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0041, "vega": 0.4294, "theta": -0.0241, "rho": -0.9975, "theo": 55.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-07-14T13:13:02", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "CRWV280616C00120000", "bid": 32.0, "bid_size": 154.0, "ask": 33.8, "ask_size": 341.0, "iv": 0.8735, "open_interest": 277.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0036, "vega": 0.4336, "theta": -0.0233, "rho": 0.4356, "theo": 32.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.22, "last_trade_time": "2026-07-31T15:49:38", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "CRWV280616P00120000", "bid": 57.15, "bid_size": 18.0, "ask": 61.55, "ask_size": 5.0, "iv": 0.8754, "open_interest": 52.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0042, "vega": 0.4348, "theta": -0.0243, "rho": -1.0321, "theo": 59.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.08, "last_trade_time": "2026-07-28T10:05:00", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "CRWV280616C00125000", "bid": 30.7, "bid_size": 180.0, "ask": 33.8, "ask_size": 703.0, "iv": 0.8802, "open_interest": 522.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0036, "vega": 0.4395, "theta": -0.0237, "rho": 0.4333, "theo": 31.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-07-31T15:57:40", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "CRWV280616P00125000", "bid": 61.7, "bid_size": 215.0, "ask": 65.4, "ask_size": 405.0, "iv": 0.8834, "open_interest": 335.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0043, "vega": 0.4393, "theta": -0.0244, "rho": -1.0713, "theo": 63.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.82, "last_trade_time": "2026-07-29T09:36:59", "percent_change": 0.0, "prev_day_close": 68.7749977111816}, {"option": "CRWV280616C00130000", "bid": 29.9, "bid_size": 176.0, "ask": 32.35, "ask_size": 602.0, "iv": 0.8755, "open_interest": 195.0, "volume": 20.0, "delta": 0.6316, "gamma": 0.0037, "vega": 0.4447, "theta": -0.0241, "rho": 0.4308, "theo": 30.844, "change": -0.775, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T09:32:38", "percent_change": -3.47924, "prev_day_close": 22.2749996185303}, {"option": "CRWV280616P00130000", "bid": 65.4, "bid_size": 216.0, "ask": 69.2, "ask_size": 219.0, "iv": 0.88, "open_interest": 15.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0044, "vega": 0.443, "theta": -0.0244, "rho": -1.104, "theo": 66.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.8, "last_trade_time": "2026-07-24T13:55:26", "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "CRWV280616C00135000", "bid": 28.7, "bid_size": 178.0, "ask": 30.8, "ask_size": 204.0, "iv": 0.8641, "open_interest": 169.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0037, "vega": 0.4494, "theta": -0.0245, "rho": 0.4281, "theo": 29.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-07-20T11:05:04", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "CRWV280616P00135000", "bid": 68.65, "bid_size": 229.0, "ask": 73.2, "ask_size": 211.0, "iv": 0.8728, "open_interest": 33.0, "volume": 0.0, "delta": -0.4208, "gamma": 0.0045, "vega": 0.4459, "theta": -0.0244, "rho": -1.1348, "theo": 70.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.65, "last_trade_time": "2026-06-16T12:36:42", "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "CRWV280616C00140000", "bid": 28.05, "bid_size": 31.0, "ask": 30.0, "ask_size": 67.0, "iv": 0.8602, "open_interest": 257.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0038, "vega": 0.4534, "theta": -0.0248, "rho": 0.4249, "theo": 28.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.01, "last_trade_time": "2026-07-31T15:26:40", "percent_change": 0.0, "prev_day_close": 20.9749994277954}, {"option": "CRWV280616P00140000", "bid": 72.55, "bid_size": 19.0, "ask": 77.0, "ask_size": 17.0, "iv": 0.8696, "open_interest": 27.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0046, "vega": 0.4478, "theta": -0.0244, "rho": -1.1609, "theo": 74.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.99, "last_trade_time": "2026-06-17T10:56:16", "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "CRWV280616C00145000", "bid": 26.85, "bid_size": 160.0, "ask": 29.85, "ask_size": 563.0, "iv": 0.8688, "open_interest": 1016.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0038, "vega": 0.4569, "theta": -0.0251, "rho": 0.4212, "theo": 28.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.97, "last_trade_time": "2026-07-31T10:30:00", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "CRWV280616P00145000", "bid": 76.95, "bid_size": 121.0, "ask": 81.0, "ask_size": 120.0, "iv": 0.8733, "open_interest": 2.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0047, "vega": 0.4492, "theta": -0.0244, "rho": -1.1949, "theo": 78.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-06-09T10:10:39", "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "CRWV280616C00150000", "bid": 25.0, "bid_size": 756.0, "ask": 29.5, "ask_size": 154.0, "iv": 0.8613, "open_interest": 319.0, "volume": 513.0, "delta": 0.5822, "gamma": 0.0038, "vega": 0.4598, "theta": -0.0253, "rho": 0.4174, "theo": 27.2762, "change": 7.35, "open": 24.1, "high": 27.0, "low": 23.96, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:20:21", "percent_change": 37.4046, "prev_day_close": 19.6499996185303}, {"option": "CRWV280616P00150000", "bid": 80.5, "bid_size": 15.0, "ask": 85.0, "ask_size": 123.0, "iv": 0.8663, "open_interest": 12.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0048, "vega": 0.449, "theta": -0.0242, "rho": -1.2106, "theo": 82.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-07-23T12:29:38", "percent_change": 0.0, "prev_day_close": 89.8250007629394}, {"option": "CRWV280616C00155000", "bid": 25.15, "bid_size": 230.0, "ask": 28.3, "ask_size": 592.0, "iv": 0.8657, "open_interest": 398.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0039, "vega": 0.4623, "theta": -0.0256, "rho": 0.4137, "theo": 26.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-07-30T10:47:36", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "CRWV280616P00155000", "bid": 84.5, "bid_size": 14.0, "ask": 89.0, "ask_size": 172.0, "iv": 0.8637, "open_interest": 21.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.0048, "vega": 0.4499, "theta": -0.0241, "rho": -1.2451, "theo": 86.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.95, "last_trade_time": "2026-07-09T13:40:36", "percent_change": 0.0, "prev_day_close": 93.7249984741211}, {"option": "CRWV280616C00160000", "bid": 24.9, "bid_size": 40.0, "ask": 26.9, "ask_size": 350.0, "iv": 0.8629, "open_interest": 2466.0, "volume": 2.0, "delta": 0.5592, "gamma": 0.0039, "vega": 0.4644, "theta": -0.0257, "rho": 0.41, "theo": 25.7062, "change": 5.755, "open": 24.03, "high": 24.03, "low": 24.03, "tick": "no_change", "last_trade_price": 24.03, "last_trade_time": "2026-08-03T12:02:20", "percent_change": 31.4911, "prev_day_close": 18.2749996185303}, {"option": "CRWV280616P00160000", "bid": 88.6, "bid_size": 184.0, "ask": 93.35, "ask_size": 259.0, "iv": 0.8658, "open_interest": 50.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0049, "vega": 0.4489, "theta": -0.024, "rho": -1.2613, "theo": 90.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.7, "last_trade_time": "2026-07-24T13:48:53", "percent_change": 0.0, "prev_day_close": 98.125}, {"option": "CRWV280616C00165000", "bid": 23.05, "bid_size": 635.0, "ask": 25.25, "ask_size": 1.0, "iv": 0.8397, "open_interest": 131.0, "volume": 4.0, "delta": 0.5481, "gamma": 0.0039, "vega": 0.4661, "theta": -0.0259, "rho": 0.4062, "theo": 24.9675, "change": 5.385, "open": 23.21, "high": 23.21, "low": 23.16, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-08-03T12:54:50", "percent_change": 30.2954, "prev_day_close": 17.7749996185303}, {"option": "CRWV280616P00165000", "bid": 92.8, "bid_size": 62.0, "ask": 96.95, "ask_size": 67.0, "iv": 0.8482, "open_interest": 29.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.005, "vega": 0.4478, "theta": -0.0238, "rho": -1.2796, "theo": 94.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.1, "last_trade_time": "2026-06-25T14:49:09", "percent_change": 0.0, "prev_day_close": 102.674999237061}, {"option": "CRWV280616C00170000", "bid": 22.85, "bid_size": 193.0, "ask": 26.4, "ask_size": 488.0, "iv": 0.8636, "open_interest": 148.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0039, "vega": 0.4674, "theta": -0.026, "rho": 0.402, "theo": 24.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-07-30T10:47:35", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "CRWV280616P00170000", "bid": 97.6, "bid_size": 151.0, "ask": 100.4, "ask_size": 130.0, "iv": 0.8569, "open_interest": 13.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.005, "vega": 0.4452, "theta": -0.0236, "rho": -1.2903, "theo": 98.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.85, "last_trade_time": "2026-05-21T14:02:05", "percent_change": 0.0, "prev_day_close": 106.399997711182}, {"option": "CRWV280616C00175000", "bid": 21.0, "bid_size": 27.0, "ask": 24.45, "ask_size": 7.0, "iv": 0.8362, "open_interest": 1713.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.004, "vega": 0.4682, "theta": -0.0261, "rho": 0.3976, "theo": 23.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-07-28T13:41:51", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "CRWV280616P00175000", "bid": 101.0, "bid_size": 3.0, "ask": 106.0, "ask_size": 8.0, "iv": 0.8624, "open_interest": 17.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0051, "vega": 0.4429, "theta": -0.0234, "rho": -1.3127, "theo": 103.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.84, "last_trade_time": "2026-07-08T11:34:18", "percent_change": 0.0, "prev_day_close": 111.050003051758}, {"option": "CRWV280616C00180000", "bid": 20.5, "bid_size": 13.0, "ask": 25.0, "ask_size": 32.0, "iv": 0.8494, "open_interest": 588.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.004, "vega": 0.4686, "theta": -0.0262, "rho": 0.393, "theo": 22.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-07-30T12:10:05", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CRWV280616P00180000", "bid": 105.25, "bid_size": 2.0, "ask": 110.0, "ask_size": 8.0, "iv": 0.8593, "open_interest": 2.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0052, "vega": 0.4411, "theta": -0.0231, "rho": -1.3228, "theo": 107.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.65, "last_trade_time": "2026-04-20T12:32:20", "percent_change": 0.0, "prev_day_close": 115.774997711182}, {"option": "CRWV280616C00185000", "bid": 19.85, "bid_size": 11.0, "ask": 24.5, "ask_size": 117.0, "iv": 0.8492, "open_interest": 714.0, "volume": 0.0, "delta": 0.5064, "gamma": 0.004, "vega": 0.4688, "theta": -0.0262, "rho": 0.3885, "theo": 22.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-29T15:33:45", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "CRWV280616P00185000", "bid": 109.9, "bid_size": 6.0, "ask": 113.55, "ask_size": 3.0, "iv": 0.8544, "open_interest": 79.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0052, "vega": 0.436, "theta": -0.0228, "rho": -1.321, "theo": 111.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.55, "last_trade_time": "2026-06-26T14:50:11", "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "CRWV280616C00190000", "bid": 20.25, "bid_size": 10.0, "ask": 24.0, "ask_size": 82.0, "iv": 0.8595, "open_interest": 866.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.004, "vega": 0.469, "theta": -0.0263, "rho": 0.3843, "theo": 21.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-07-30T15:50:00", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "CRWV280616P00190000", "bid": 114.0, "bid_size": 3.0, "ask": 118.2, "ask_size": 4.0, "iv": 0.8551, "open_interest": 501.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0053, "vega": 0.4334, "theta": -0.0226, "rho": -1.3472, "theo": 115.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.2, "last_trade_time": "2026-07-29T12:14:30", "percent_change": 0.0, "prev_day_close": 124.774997711182}, {"option": "CRWV280616C00195000", "bid": 18.75, "bid_size": 892.0, "ask": 23.5, "ask_size": 27.0, "iv": 0.8495, "open_interest": 2577.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.004, "vega": 0.4687, "theta": -0.0263, "rho": 0.38, "theo": 21.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-07-30T15:17:42", "percent_change": 0.0, "prev_day_close": 14.5249996185303}, {"option": "CRWV280616P00195000", "bid": 119.25, "bid_size": 145.0, "ask": 122.05, "ask_size": 138.0, "iv": 0.8594, "open_interest": 42.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0054, "vega": 0.4288, "theta": -0.0223, "rho": -1.3514, "theo": 120.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.85, "last_trade_time": "2026-07-10T13:12:48", "percent_change": 0.0, "prev_day_close": 128.999996185303}, {"option": "CRWV280616C00200000", "bid": 19.25, "bid_size": 197.0, "ask": 22.4, "ask_size": 585.0, "iv": 0.854, "open_interest": 4697.0, "volume": 7.0, "delta": 0.4778, "gamma": 0.004, "vega": 0.4682, "theta": -0.0263, "rho": 0.3757, "theo": 20.5483, "change": 5.45, "open": 19.22, "high": 19.5, "low": 19.2, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T14:51:08", "percent_change": 38.79, "prev_day_close": 14.0500001907349}, {"option": "CRWV280616P00200000", "bid": 122.5, "bid_size": 5.0, "ask": 125.75, "ask_size": 7.0, "iv": 0.8377, "open_interest": 213.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0054, "vega": 0.4235, "theta": -0.022, "rho": -1.3587, "theo": 124.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.13, "last_trade_time": "2026-07-31T10:52:20", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "CRWV281215C00035000", "bid": 62.15, "bid_size": 355.0, "ask": 65.25, "ask_size": 161.0, "iv": 0.9421, "open_interest": 145.0, "volume": 1.0, "delta": 0.9221, "gamma": 0.0012, "vega": 0.1923, "theta": -0.0028, "rho": 0.365, "theo": 63.5805, "change": 6.15, "open": 57.55, "high": 57.55, "low": 57.55, "tick": "up", "last_trade_price": 57.55, "last_trade_time": "2026-08-03T10:07:40", "percent_change": 11.965, "prev_day_close": 51.3999996185303}, {"option": "CRWV281215P00035000", "bid": 9.35, "bid_size": 10.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.9359, "open_interest": 5928.0, "volume": 1008.0, "delta": -0.0806, "gamma": 0.0012, "vega": 0.1979, "theta": -0.01, "rho": -0.3155, "theo": 9.5248, "change": -1.0, "open": 9.85, "high": 10.0, "low": 9.55, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -9.47867, "prev_day_close": 10.5499997138977}, {"option": "CRWV281215C00037500", "bid": 60.5, "bid_size": 569.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.9479, "open_interest": 337.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0012, "vega": 0.2056, "theta": -0.0036, "rho": 0.3781, "theo": 62.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-07-28T11:11:34", "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "CRWV281215P00037500", "bid": 8.85, "bid_size": 835.0, "ask": 11.45, "ask_size": 395.0, "iv": 0.9085, "open_interest": 221.0, "volume": 10.0, "delta": -0.0883, "gamma": 0.0013, "vega": 0.2115, "theta": -0.0106, "rho": -0.3459, "theo": 10.6327, "change": -1.35, "open": 11.06, "high": 11.06, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:39:59", "percent_change": -11.3445, "prev_day_close": 11.8999996185303}, {"option": "CRWV281215C00040000", "bid": 59.75, "bid_size": 512.0, "ask": 63.9, "ask_size": 429.0, "iv": 0.9523, "open_interest": 181.0, "volume": 8.0, "delta": 0.9077, "gamma": 0.0013, "vega": 0.2185, "theta": -0.0044, "rho": 0.3903, "theo": 61.275, "change": 10.85, "open": 51.4, "high": 60.15, "low": 51.4, "tick": "up", "last_trade_price": 60.15, "last_trade_time": "2026-08-03T12:27:41", "percent_change": 22.0081, "prev_day_close": 49.2999992370606}, {"option": "CRWV281215P00040000", "bid": 9.9, "bid_size": 736.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.8903, "open_interest": 1692.0, "volume": 7.0, "delta": -0.096, "gamma": 0.0014, "vega": 0.225, "theta": -0.0112, "rho": -0.3767, "theo": 11.7786, "change": -0.735, "open": 12.49, "high": 12.49, "low": 12.49, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-08-03T10:42:12", "percent_change": -5.55766, "prev_day_close": 13.2249999046326}, {"option": "CRWV281215C00042500", "bid": 59.0, "bid_size": 5.0, "ask": 62.5, "ask_size": 39.0, "iv": 0.948, "open_interest": 18.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0014, "vega": 0.231, "theta": -0.0052, "rho": 0.4016, "theo": 60.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-07-30T09:35:41", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "CRWV281215P00042500", "bid": 11.0, "bid_size": 788.0, "ask": 13.65, "ask_size": 204.0, "iv": 0.8964, "open_interest": 1056.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0015, "vega": 0.2381, "theta": -0.0118, "rho": -0.408, "theo": 12.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-07-31T15:28:10", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "CRWV281215C00045000", "bid": 57.0, "bid_size": 6.0, "ask": 61.25, "ask_size": 170.0, "iv": 0.9201, "open_interest": 43.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0015, "vega": 0.2433, "theta": -0.0059, "rho": 0.4118, "theo": 59.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-07-31T09:40:19", "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "CRWV281215P00045000", "bid": 13.25, "bid_size": 276.0, "ask": 14.55, "ask_size": 94.0, "iv": 0.9081, "open_interest": 89.0, "volume": 1.0, "delta": -0.1117, "gamma": 0.0016, "vega": 0.2507, "theta": -0.0124, "rho": -0.4397, "theo": 14.1813, "change": -1.16, "open": 14.59, "high": 14.59, "low": 14.59, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-08-03T11:48:06", "percent_change": -7.36508, "prev_day_close": 15.75}, {"option": "CRWV281215C00047500", "bid": 56.0, "bid_size": 6.0, "ask": 59.5, "ask_size": 49.0, "iv": 0.9033, "open_interest": 29.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0016, "vega": 0.2551, "theta": -0.0066, "rho": 0.4213, "theo": 58.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.24, "last_trade_time": "2026-07-29T12:24:14", "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "CRWV281215P00047500", "bid": 13.8, "bid_size": 340.0, "ask": 16.45, "ask_size": 286.0, "iv": 0.9042, "open_interest": 38.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0017, "vega": 0.263, "theta": -0.0129, "rho": -0.4704, "theo": 15.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-07-30T11:32:11", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "CRWV281215C00050000", "bid": 55.6, "bid_size": 313.0, "ask": 59.3, "ask_size": 412.0, "iv": 0.927, "open_interest": 224.0, "volume": 8.0, "delta": 0.8786, "gamma": 0.0017, "vega": 0.2665, "theta": -0.0073, "rho": 0.4303, "theo": 57.0658, "change": 10.325, "open": 50.0, "high": 56.0, "low": 50.0, "tick": "up", "last_trade_price": 55.75, "last_trade_time": "2026-08-03T14:51:05", "percent_change": 22.7298, "prev_day_close": 45.4250011444092}, {"option": "CRWV281215P00050000", "bid": 16.35, "bid_size": 12.0, "ask": 17.4, "ask_size": 198.0, "iv": 0.9181, "open_interest": 1641.0, "volume": 7.0, "delta": -0.1275, "gamma": 0.0018, "vega": 0.2747, "theta": -0.0134, "rho": -0.5017, "theo": 16.7209, "change": -1.905, "open": 17.43, "high": 17.5, "low": 16.62, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -10.2834, "prev_day_close": 18.5249996185303}, {"option": "CRWV281215C00055000", "bid": 53.0, "bid_size": 21.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.919, "open_interest": 140.0, "volume": 2.0, "delta": 0.8641, "gamma": 0.0018, "vega": 0.2882, "theta": -0.0086, "rho": 0.4464, "theo": 55.1371, "change": 9.08, "open": 52.3, "high": 52.53, "low": 52.3, "tick": "up", "last_trade_price": 52.53, "last_trade_time": "2026-08-03T11:15:22", "percent_change": 20.8976, "prev_day_close": 43.4499988555908}, {"option": "CRWV281215P00055000", "bid": 17.05, "bid_size": 548.0, "ask": 20.55, "ask_size": 407.0, "iv": 0.8869, "open_interest": 629.0, "volume": 1.0, "delta": -0.1434, "gamma": 0.002, "vega": 0.2972, "theta": -0.0144, "rho": -0.5636, "theo": 19.3838, "change": -1.665, "open": 19.71, "high": 19.71, "low": 19.71, "tick": "down", "last_trade_price": 19.71, "last_trade_time": "2026-08-03T13:41:33", "percent_change": -7.78947, "prev_day_close": 21.375}, {"option": "CRWV281215C00060000", "bid": 51.5, "bid_size": 529.0, "ask": 54.25, "ask_size": 5.0, "iv": 0.8868, "open_interest": 158.0, "volume": 1.0, "delta": 0.8497, "gamma": 0.0019, "vega": 0.3087, "theta": -0.0098, "rho": 0.4597, "theo": 53.3125, "change": 6.395, "open": 48.17, "high": 48.17, "low": 48.17, "tick": "up", "last_trade_price": 48.17, "last_trade_time": "2026-08-03T10:13:29", "percent_change": 15.3082, "prev_day_close": 41.7749996185303}, {"option": "CRWV281215P00060000", "bid": 21.9, "bid_size": 4.0, "ask": 23.55, "ask_size": 478.0, "iv": 0.9186, "open_interest": 5891.0, "volume": 10.0, "delta": -0.1593, "gamma": 0.0022, "vega": 0.3183, "theta": -0.0153, "rho": -0.6256, "theo": 22.1627, "change": -1.995, "open": 23.15, "high": 23.15, "low": 22.33, "tick": "no_change", "last_trade_price": 22.33, "last_trade_time": "2026-08-03T14:50:18", "percent_change": -8.20144, "prev_day_close": 24.3250007629395}, {"option": "CRWV281215C00065000", "bid": 49.5, "bid_size": 5.0, "ask": 53.3, "ask_size": 361.0, "iv": 0.8903, "open_interest": 110.0, "volume": 1.0, "delta": 0.8354, "gamma": 0.0021, "vega": 0.3277, "theta": -0.0109, "rho": 0.4713, "theo": 51.5839, "change": 7.2, "open": 47.6, "high": 47.6, "low": 47.6, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-08-03T09:59:41", "percent_change": 17.8218, "prev_day_close": 40.4000015258789}, {"option": "CRWV281215P00065000", "bid": 23.25, "bid_size": 703.0, "ask": 25.55, "ask_size": 158.0, "iv": 0.8768, "open_interest": 550.0, "volume": 10.0, "delta": -0.1752, "gamma": 0.0023, "vega": 0.3378, "theta": -0.0161, "rho": -0.6873, "theo": 25.0476, "change": -1.25, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T10:55:08", "percent_change": -4.58716, "prev_day_close": 27.25}, {"option": "CRWV281215C00067500", "bid": 49.75, "bid_size": 112.0, "ask": 52.2, "ask_size": 117.0, "iv": 0.9002, "open_interest": 34.0, "volume": 4.0, "delta": 0.8283, "gamma": 0.0021, "vega": 0.3367, "theta": -0.0114, "rho": 0.4766, "theo": 50.7526, "change": 6.175, "open": 46.7, "high": 46.7, "low": 45.85, "tick": "down", "last_trade_price": 45.85, "last_trade_time": "2026-08-03T10:39:00", "percent_change": 15.564, "prev_day_close": 39.6749992370606}, {"option": "CRWV281215P00067500", "bid": 25.85, "bid_size": 119.0, "ask": 27.3, "ask_size": 245.0, "iv": 0.8949, "open_interest": 515.0, "volume": 1.0, "delta": -0.1831, "gamma": 0.0024, "vega": 0.3471, "theta": -0.0164, "rho": -0.7166, "theo": 26.5267, "change": -1.03, "open": 27.97, "high": 27.97, "low": 27.97, "tick": "down", "last_trade_price": 27.97, "last_trade_time": "2026-08-03T10:06:40", "percent_change": -3.55172, "prev_day_close": 29.0}, {"option": "CRWV281215C00070000", "bid": 48.7, "bid_size": 427.0, "ask": 51.6, "ask_size": 349.0, "iv": 0.8973, "open_interest": 537.0, "volume": 39.0, "delta": 0.8213, "gamma": 0.0022, "vega": 0.3454, "theta": -0.0119, "rho": 0.4815, "theo": 49.9421, "change": 11.15, "open": 39.45, "high": 50.65, "low": 37.35, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T15:43:22", "percent_change": 28.7001, "prev_day_close": 38.8499984741211}, {"option": "CRWV281215P00070000", "bid": 27.35, "bid_size": 165.0, "ask": 29.55, "ask_size": 514.0, "iv": 0.9031, "open_interest": 1373.0, "volume": 8.0, "delta": -0.191, "gamma": 0.0025, "vega": 0.3558, "theta": -0.0168, "rho": -0.7462, "theo": 28.0299, "change": -2.685, "open": 29.33, "high": 29.33, "low": 27.99, "tick": "down", "last_trade_price": 27.99, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -8.75306, "prev_day_close": 30.6750001907349}, {"option": "CRWV281215C00072500", "bid": 48.25, "bid_size": 183.0, "ask": 50.75, "ask_size": 330.0, "iv": 0.899, "open_interest": 222.0, "volume": 12.0, "delta": 0.8142, "gamma": 0.0023, "vega": 0.3538, "theta": -0.0124, "rho": 0.4857, "theo": 49.1518, "change": 9.6, "open": 36.65, "high": 47.3, "low": 36.65, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-08-03T14:25:13", "percent_change": 25.4642, "prev_day_close": 37.7000007629394}, {"option": "CRWV281215P00072500", "bid": 27.0, "bid_size": 33.0, "ask": 30.65, "ask_size": 238.0, "iv": 0.8692, "open_interest": 83.0, "volume": 24.0, "delta": -0.1989, "gamma": 0.0026, "vega": 0.3645, "theta": -0.0171, "rho": -0.7767, "theo": 29.5561, "change": -2.72, "open": 32.88, "high": 32.88, "low": 29.58, "tick": "down", "last_trade_price": 29.58, "last_trade_time": "2026-08-03T15:32:29", "percent_change": -8.42105, "prev_day_close": 32.2999992370606}, {"option": "CRWV281215C00075000", "bid": 46.5, "bid_size": 506.0, "ask": 51.0, "ask_size": 31.0, "iv": 0.8972, "open_interest": 582.0, "volume": 15.0, "delta": 0.8073, "gamma": 0.0023, "vega": 0.3619, "theta": -0.0129, "rho": 0.4895, "theo": 48.3812, "change": 10.745, "open": 39.3, "high": 48.17, "low": 39.3, "tick": "no_change", "last_trade_price": 48.17, "last_trade_time": "2026-08-03T15:17:05", "percent_change": 28.7108, "prev_day_close": 37.4249992370606}, {"option": "CRWV281215P00075000", "bid": 28.5, "bid_size": 93.0, "ask": 31.75, "ask_size": 176.0, "iv": 0.861, "open_interest": 1541.0, "volume": 25.0, "delta": -0.2067, "gamma": 0.0026, "vega": 0.3726, "theta": -0.0174, "rho": -0.8065, "theo": 31.1039, "change": -2.205, "open": 32.56, "high": 32.56, "low": 31.5, "tick": "up", "last_trade_price": 31.57, "last_trade_time": "2026-08-03T13:10:15", "percent_change": -6.5285, "prev_day_close": 33.7749996185303}, {"option": "CRWV281215C00077500", "bid": 46.4, "bid_size": 398.0, "ask": 49.45, "ask_size": 274.0, "iv": 0.893, "open_interest": 237.0, "volume": 4.0, "delta": 0.8004, "gamma": 0.0024, "vega": 0.3698, "theta": -0.0133, "rho": 0.4929, "theo": 47.6296, "change": 8.085, "open": 44.0, "high": 45.26, "low": 44.0, "tick": "up", "last_trade_price": 45.26, "last_trade_time": "2026-08-03T11:13:08", "percent_change": 21.7485, "prev_day_close": 37.1749992370606}, {"option": "CRWV281215P00077500", "bid": 30.5, "bid_size": 451.0, "ask": 34.0, "ask_size": 419.0, "iv": 0.8739, "open_interest": 622.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0027, "vega": 0.3805, "theta": -0.0177, "rho": -0.8345, "theo": 32.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.72, "last_trade_time": "2026-07-31T09:36:48", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "CRWV281215C00080000", "bid": 45.3, "bid_size": 546.0, "ask": 47.65, "ask_size": 45.0, "iv": 0.872, "open_interest": 509.0, "volume": 41.0, "delta": 0.7935, "gamma": 0.0024, "vega": 0.3773, "theta": -0.0138, "rho": 0.4962, "theo": 46.8962, "change": 10.69, "open": 35.78, "high": 47.0, "low": 35.78, "tick": "no_change", "last_trade_price": 46.99, "last_trade_time": "2026-08-03T15:43:02", "percent_change": 29.449, "prev_day_close": 36.2999992370606}, {"option": "CRWV281215P00080000", "bid": 32.65, "bid_size": 256.0, "ask": 35.5, "ask_size": 277.0, "iv": 0.8782, "open_interest": 1201.0, "volume": 2.0, "delta": -0.2224, "gamma": 0.0028, "vega": 0.388, "theta": -0.018, "rho": -0.8627, "theo": 34.2649, "change": -3.15, "open": 34.7, "high": 34.7, "low": 33.9, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-08-03T15:05:47", "percent_change": -8.50202, "prev_day_close": 37.0499992370606}, {"option": "CRWV281215C00082500", "bid": 44.65, "bid_size": 478.0, "ask": 47.55, "ask_size": 169.0, "iv": 0.8792, "open_interest": 173.0, "volume": 106.0, "delta": 0.7867, "gamma": 0.0025, "vega": 0.3845, "theta": -0.0142, "rho": 0.4992, "theo": 46.1802, "change": 10.2, "open": 44.43, "high": 45.8, "low": 44.43, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-08-03T15:05:55", "percent_change": 28.6517, "prev_day_close": 35.6000003814697}, {"option": "CRWV281215P00082500", "bid": 33.5, "bid_size": 93.0, "ask": 37.8, "ask_size": 545.0, "iv": 0.8755, "open_interest": 618.0, "volume": 110.0, "delta": -0.2302, "gamma": 0.0028, "vega": 0.3953, "theta": -0.0183, "rho": -0.8925, "theo": 35.8752, "change": -2.45, "open": 36.2, "high": 36.6, "low": 36.2, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-08-03T14:16:43", "percent_change": -6.27401, "prev_day_close": 39.0499992370606}, {"option": "CRWV281215C00085000", "bid": 45.0, "bid_size": 22.0, "ask": 47.5, "ask_size": 377.0, "iv": 0.8991, "open_interest": 442.0, "volume": 3.0, "delta": 0.78, "gamma": 0.0025, "vega": 0.3915, "theta": -0.0146, "rho": 0.5021, "theo": 45.4808, "change": 8.55, "open": 41.0, "high": 43.9, "low": 41.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-08-03T12:18:30", "percent_change": 24.1867, "prev_day_close": 35.3499984741211}, {"option": "CRWV281215P00085000", "bid": 36.15, "bid_size": 249.0, "ask": 39.15, "ask_size": 548.0, "iv": 0.8831, "open_interest": 263.0, "volume": 10.0, "delta": -0.2379, "gamma": 0.0029, "vega": 0.4022, "theta": -0.0186, "rho": -0.9193, "theo": 37.5024, "change": -3.315, "open": 37.51, "high": 37.51, "low": 37.51, "tick": "down", "last_trade_price": 37.51, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -8.12002, "prev_day_close": 40.8249988555908}, {"option": "CRWV281215C00087500", "bid": 43.8, "bid_size": 137.0, "ask": 45.7, "ask_size": 86.0, "iv": 0.8765, "open_interest": 103.0, "volume": 1.0, "delta": 0.7732, "gamma": 0.0026, "vega": 0.3982, "theta": -0.015, "rho": 0.5047, "theo": 44.7974, "change": 6.705, "open": 40.98, "high": 40.98, "low": 40.98, "tick": "up", "last_trade_price": 40.98, "last_trade_time": "2026-08-03T10:00:55", "percent_change": 19.5624, "prev_day_close": 34.2749996185303}, {"option": "CRWV281215P00087500", "bid": 36.5, "bid_size": 18.0, "ask": 40.85, "ask_size": 310.0, "iv": 0.866, "open_interest": 138.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.003, "vega": 0.4088, "theta": -0.0188, "rho": -0.9469, "theo": 39.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.98, "last_trade_time": "2026-07-29T13:32:42", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "CRWV281215C00090000", "bid": 42.95, "bid_size": 227.0, "ask": 45.5, "ask_size": 255.0, "iv": 0.8784, "open_interest": 462.0, "volume": 3.0, "delta": 0.7666, "gamma": 0.0026, "vega": 0.4047, "theta": -0.0154, "rho": 0.507, "theo": 44.1295, "change": 6.2, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T10:29:16", "percent_change": 18.3432, "prev_day_close": 33.7999992370606}, {"option": "CRWV281215P00090000", "bid": 38.95, "bid_size": 312.0, "ask": 41.3, "ask_size": 92.0, "iv": 0.8594, "open_interest": 537.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0031, "vega": 0.4151, "theta": -0.019, "rho": -0.9735, "theo": 40.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.23, "last_trade_time": "2026-07-30T10:59:14", "percent_change": 0.0, "prev_day_close": 45.0749988555908}, {"option": "CRWV281215C00092500", "bid": 41.5, "bid_size": 607.0, "ask": 46.0, "ask_size": 19.0, "iv": 0.881, "open_interest": 65.0, "volume": 30.0, "delta": 0.76, "gamma": 0.0027, "vega": 0.4109, "theta": -0.0157, "rho": 0.5088, "theo": 43.4768, "change": 10.15, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "no_change", "last_trade_price": 43.5, "last_trade_time": "2026-08-03T15:34:38", "percent_change": 30.4348, "prev_day_close": 33.3500003814697}, {"option": "CRWV281215P00092500", "bid": 40.0, "bid_size": 20.0, "ask": 44.6, "ask_size": 429.0, "iv": 0.8695, "open_interest": 55.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0031, "vega": 0.4212, "theta": -0.0193, "rho": -1.0014, "theo": 42.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.54, "last_trade_time": "2026-07-30T12:01:05", "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "CRWV281215C00095000", "bid": 41.45, "bid_size": 488.0, "ask": 44.95, "ask_size": 360.0, "iv": 0.8814, "open_interest": 694.0, "volume": 39.0, "delta": 0.7535, "gamma": 0.0027, "vega": 0.4169, "theta": -0.016, "rho": 0.5104, "theo": 42.8388, "change": 8.875, "open": 35.0, "high": 42.0, "low": 34.95, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T14:53:24", "percent_change": 26.7925, "prev_day_close": 33.125}, {"option": "CRWV281215P00095000", "bid": 41.85, "bid_size": 320.0, "ask": 46.1, "ask_size": 642.0, "iv": 0.8674, "open_interest": 814.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0032, "vega": 0.4269, "theta": -0.0195, "rho": -1.028, "theo": 44.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-07-29T11:25:49", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "CRWV281215C00097500", "bid": 40.0, "bid_size": 27.0, "ask": 44.3, "ask_size": 487.0, "iv": 0.8697, "open_interest": 96.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0028, "vega": 0.4227, "theta": -0.0164, "rho": 0.5117, "theo": 42.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.75, "last_trade_time": "2026-07-30T11:32:11", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "CRWV281215P00097500", "bid": 44.45, "bid_size": 250.0, "ask": 46.45, "ask_size": 94.0, "iv": 0.8603, "open_interest": 477.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0032, "vega": 0.4323, "theta": -0.0197, "rho": -1.0515, "theo": 45.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.68, "last_trade_time": "2026-07-16T14:37:22", "percent_change": 0.0, "prev_day_close": 49.9250011444092}, {"option": "CRWV281215C00100000", "bid": 39.5, "bid_size": 716.0, "ask": 43.6, "ask_size": 389.0, "iv": 0.8684, "open_interest": 6153.0, "volume": 24.0, "delta": 0.7406, "gamma": 0.0028, "vega": 0.4282, "theta": -0.0167, "rho": 0.5129, "theo": 41.6054, "change": 9.925, "open": 37.1, "high": 41.55, "low": 37.0, "tick": "up", "last_trade_price": 41.55, "last_trade_time": "2026-08-03T15:27:53", "percent_change": 31.3834, "prev_day_close": 31.625}, {"option": "CRWV281215P00100000", "bid": 45.05, "bid_size": 642.0, "ask": 48.6, "ask_size": 210.0, "iv": 0.8508, "open_interest": 735.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0033, "vega": 0.4376, "theta": -0.0199, "rho": -1.0779, "theo": 47.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-07-31T09:52:33", "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "CRWV281215C00105000", "bid": 39.5, "bid_size": 230.0, "ask": 41.4, "ask_size": 110.0, "iv": 0.8674, "open_interest": 1280.0, "volume": 5.0, "delta": 0.728, "gamma": 0.0029, "vega": 0.4386, "theta": -0.0173, "rho": 0.5149, "theo": 40.4253, "change": 8.525, "open": 36.0, "high": 39.0, "low": 36.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-03T13:52:03", "percent_change": 27.9738, "prev_day_close": 30.4749994277954}, {"option": "CRWV281215P00105000", "bid": 49.0, "bid_size": 255.0, "ask": 52.15, "ask_size": 210.0, "iv": 0.8537, "open_interest": 607.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0034, "vega": 0.4474, "theta": -0.0202, "rho": -1.1281, "theo": 51.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.68, "last_trade_time": "2026-07-17T13:54:42", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "CRWV281215C00110000", "bid": 37.2, "bid_size": 689.0, "ask": 42.0, "ask_size": 169.0, "iv": 0.8709, "open_interest": 3033.0, "volume": 37.0, "delta": 0.7155, "gamma": 0.0029, "vega": 0.4482, "theta": -0.0178, "rho": 0.5166, "theo": 39.2945, "change": 8.175, "open": 33.78, "high": 37.85, "low": 33.78, "tick": "up", "last_trade_price": 37.85, "last_trade_time": "2026-08-03T13:26:08", "percent_change": 27.5484, "prev_day_close": 29.6750001907349}, {"option": "CRWV281215P00110000", "bid": 52.5, "bid_size": 14.0, "ask": 57.0, "ask_size": 441.0, "iv": 0.8641, "open_interest": 3519.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0036, "vega": 0.4559, "theta": -0.0205, "rho": -1.1745, "theo": 54.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.73, "last_trade_time": "2026-07-30T14:28:20", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "CRWV281215C00115000", "bid": 36.0, "bid_size": 43.0, "ask": 41.0, "ask_size": 30.0, "iv": 0.8679, "open_interest": 466.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.003, "vega": 0.4571, "theta": -0.0184, "rho": 0.5174, "theo": 38.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-07-31T10:27:58", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "CRWV281215P00115000", "bid": 56.0, "bid_size": 14.0, "ask": 60.7, "ask_size": 432.0, "iv": 0.8608, "open_interest": 171.0, "volume": 1.0, "delta": -0.3282, "gamma": 0.0037, "vega": 0.4636, "theta": -0.0208, "rho": -1.2164, "theo": 58.3807, "change": -4.255, "open": 58.77, "high": 58.77, "low": 58.77, "tick": "down", "last_trade_price": 58.77, "last_trade_time": "2026-08-03T14:50:29", "percent_change": -6.75129, "prev_day_close": 63.0249996185303}, {"option": "CRWV281215C00120000", "bid": 36.5, "bid_size": 112.0, "ask": 37.75, "ask_size": 96.0, "iv": 0.8581, "open_interest": 2141.0, "volume": 192.0, "delta": 0.6914, "gamma": 0.0031, "vega": 0.4652, "theta": -0.0188, "rho": 0.5174, "theo": 37.1694, "change": 9.275, "open": 33.1, "high": 37.25, "low": 32.8, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 33.2735, "prev_day_close": 27.875}, {"option": "CRWV281215P00120000", "bid": 59.5, "bid_size": 10.0, "ask": 62.85, "ask_size": 101.0, "iv": 0.8402, "open_interest": 970.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0038, "vega": 0.4706, "theta": -0.021, "rho": -1.2649, "theo": 62.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.33, "last_trade_time": "2026-07-30T10:40:44", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "CRWV281215C00125000", "bid": 34.8, "bid_size": 183.0, "ask": 37.0, "ask_size": 86.0, "iv": 0.8515, "open_interest": 1133.0, "volume": 1.0, "delta": 0.6796, "gamma": 0.0031, "vega": 0.4724, "theta": -0.0192, "rho": 0.5165, "theo": 36.1472, "change": 9.415, "open": 36.49, "high": 36.49, "low": 36.49, "tick": "up", "last_trade_price": 36.49, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 34.7738, "prev_day_close": 27.0750007629395}, {"option": "CRWV281215P00125000", "bid": 63.85, "bid_size": 152.0, "ask": 68.3, "ask_size": 501.0, "iv": 0.8624, "open_interest": 702.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0039, "vega": 0.4762, "theta": -0.0212, "rho": -1.306, "theo": 65.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-07-16T13:24:58", "percent_change": 0.0, "prev_day_close": 70.9750022888184}, {"option": "CRWV281215C00130000", "bid": 34.25, "bid_size": 255.0, "ask": 35.85, "ask_size": 77.0, "iv": 0.8511, "open_interest": 416.0, "volume": 8.0, "delta": 0.6682, "gamma": 0.0032, "vega": 0.4793, "theta": -0.0196, "rho": 0.5158, "theo": 35.212, "change": 8.01, "open": 31.13, "high": 34.21, "low": 31.13, "tick": "no_change", "last_trade_price": 34.21, "last_trade_time": "2026-08-03T12:23:56", "percent_change": 30.5725, "prev_day_close": 26.1999998092651}, {"option": "CRWV281215P00130000", "bid": 67.75, "bid_size": 142.0, "ask": 72.0, "ask_size": 604.0, "iv": 0.8604, "open_interest": 426.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.004, "vega": 0.481, "theta": -0.0213, "rho": -1.3385, "theo": 69.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-07-30T09:49:33", "percent_change": 0.0, "prev_day_close": 75.1749992370606}, {"option": "CRWV281215C00135000", "bid": 33.6, "bid_size": 67.0, "ask": 36.6, "ask_size": 599.0, "iv": 0.8695, "open_interest": 1643.0, "volume": 2.0, "delta": 0.6569, "gamma": 0.0032, "vega": 0.4854, "theta": -0.02, "rho": 0.5147, "theo": 34.267, "change": 8.825, "open": 32.93, "high": 34.2, "low": 32.93, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-08-03T15:39:23", "percent_change": 34.7783, "prev_day_close": 25.375}, {"option": "CRWV281215P00135000", "bid": 71.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.8542, "open_interest": 315.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0041, "vega": 0.4863, "theta": -0.0215, "rho": -1.3837, "theo": 73.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-07-29T15:44:05", "percent_change": 0.0, "prev_day_close": 79.0750007629394}, {"option": "CRWV281215C00140000", "bid": 31.1, "bid_size": 613.0, "ask": 35.3, "ask_size": 500.0, "iv": 0.8466, "open_interest": 1356.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0033, "vega": 0.491, "theta": -0.0203, "rho": 0.5134, "theo": 33.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-31T12:06:42", "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "CRWV281215P00140000", "bid": 76.5, "bid_size": 54.0, "ask": 78.25, "ask_size": 14.0, "iv": 0.8518, "open_interest": 167.0, "volume": 27.0, "delta": -0.3991, "gamma": 0.0042, "vega": 0.4892, "theta": -0.0216, "rho": -1.4147, "theo": 77.2983, "change": -4.525, "open": 80.35, "high": 80.4, "low": 78.5, "tick": "no_change", "last_trade_price": 78.5, "last_trade_time": "2026-08-03T13:12:28", "percent_change": -5.45017, "prev_day_close": 83.0250015258789}, {"option": "CRWV281215C00145000", "bid": 31.35, "bid_size": 142.0, "ask": 34.9, "ask_size": 603.0, "iv": 0.8604, "open_interest": 557.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0033, "vega": 0.4961, "theta": -0.0206, "rho": 0.5117, "theo": 32.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-31T15:51:17", "percent_change": 0.0, "prev_day_close": 24.5250005722046}, {"option": "CRWV281215P00145000", "bid": 79.35, "bid_size": 229.0, "ask": 82.55, "ask_size": 153.0, "iv": 0.8431, "open_interest": 165.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0043, "vega": 0.4919, "theta": -0.0216, "rho": -1.4432, "theo": 81.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.3, "last_trade_time": "2026-07-24T12:55:30", "percent_change": 0.0, "prev_day_close": 87.0749969482422}, {"option": "CRWV281215C00150000", "bid": 30.6, "bid_size": 217.0, "ask": 32.35, "ask_size": 11.0, "iv": 0.8418, "open_interest": 1384.0, "volume": 60.0, "delta": 0.6245, "gamma": 0.0034, "vega": 0.5006, "theta": -0.0209, "rho": 0.5094, "theo": 31.7037, "change": 8.025, "open": 27.0, "high": 31.5, "low": 27.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 34.1853, "prev_day_close": 23.4750003814697}, {"option": "CRWV281215P00150000", "bid": 83.0, "bid_size": 8.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.8532, "open_interest": 1868.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0044, "vega": 0.4947, "theta": -0.0217, "rho": -1.4797, "theo": 85.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.96, "last_trade_time": "2026-07-28T15:56:28", "percent_change": 0.0, "prev_day_close": 91.4750022888184}, {"option": "CRWV281215C00155000", "bid": 29.45, "bid_size": 230.0, "ask": 32.25, "ask_size": 335.0, "iv": 0.8434, "open_interest": 308.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0034, "vega": 0.5047, "theta": -0.0211, "rho": 0.5066, "theo": 30.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-07-31T13:49:41", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "CRWV281215P00155000", "bid": 87.1, "bid_size": 283.0, "ask": 90.75, "ask_size": 173.0, "iv": 0.8395, "open_interest": 232.0, "volume": 20.0, "delta": -0.4398, "gamma": 0.0045, "vega": 0.4949, "theta": -0.0217, "rho": -1.5084, "theo": 89.1771, "change": -3.325, "open": 92.3, "high": 92.3, "low": 92.3, "tick": "no_change", "last_trade_price": 92.3, "last_trade_time": "2026-08-03T10:36:31", "percent_change": -3.47712, "prev_day_close": 95.625}, {"option": "CRWV281215C00160000", "bid": 28.0, "bid_size": 614.0, "ask": 32.45, "ask_size": 631.0, "iv": 0.8444, "open_interest": 2519.0, "volume": 10.0, "delta": 0.604, "gamma": 0.0034, "vega": 0.5083, "theta": -0.0213, "rho": 0.5038, "theo": 30.1464, "change": 6.05, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-08-03T11:49:46", "percent_change": 27.3138, "prev_day_close": 22.1499996185303}, {"option": "CRWV281215P00160000", "bid": 91.0, "bid_size": 3.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.8489, "open_interest": 395.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0046, "vega": 0.4964, "theta": -0.0217, "rho": -1.5313, "theo": 93.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.05, "last_trade_time": "2026-07-30T12:22:02", "percent_change": 0.0, "prev_day_close": 100.075000762939}, {"option": "CRWV281215C00165000", "bid": 28.7, "bid_size": 39.0, "ask": 30.6, "ask_size": 260.0, "iv": 0.8458, "open_interest": 248.0, "volume": 1.0, "delta": 0.594, "gamma": 0.0034, "vega": 0.5115, "theta": -0.0215, "rho": 0.501, "theo": 29.4104, "change": -0.825, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T09:33:21", "percent_change": -3.82387, "prev_day_close": 21.5750007629395}, {"option": "CRWV281215P00165000", "bid": 95.5, "bid_size": 145.0, "ask": 100.0, "ask_size": 3.0, "iv": 0.8507, "open_interest": 14.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0046, "vega": 0.4957, "theta": -0.0217, "rho": -1.549, "theo": 97.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.95, "last_trade_time": "2026-07-30T10:05:28", "percent_change": 0.0, "prev_day_close": 104.375}, {"option": "CRWV281215C00170000", "bid": 27.2, "bid_size": 243.0, "ask": 30.55, "ask_size": 364.0, "iv": 0.8429, "open_interest": 198.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0035, "vega": 0.5144, "theta": -0.0217, "rho": 0.4981, "theo": 28.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-07-29T12:17:33", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "CRWV281215P00170000", "bid": 99.5, "bid_size": 3.0, "ask": 104.0, "ask_size": 380.0, "iv": 0.847, "open_interest": 155.0, "volume": 28.0, "delta": -0.4791, "gamma": 0.0047, "vega": 0.4961, "theta": -0.0217, "rho": -1.5758, "theo": 101.381, "change": -6.525, "open": 105.3, "high": 105.3, "low": 102.69, "tick": "up", "last_trade_price": 102.85, "last_trade_time": "2026-08-03T13:24:24", "percent_change": -5.96571, "prev_day_close": 109.375}, {"option": "CRWV281215C00175000", "bid": 25.5, "bid_size": 28.0, "ask": 30.5, "ask_size": 28.0, "iv": 0.8377, "open_interest": 1112.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.0035, "vega": 0.5169, "theta": -0.0218, "rho": 0.4952, "theo": 28.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-07-31T11:37:04", "percent_change": 0.0, "prev_day_close": 20.5750007629395}, {"option": "CRWV281215P00175000", "bid": 103.5, "bid_size": 5.0, "ask": 108.4, "ask_size": 168.0, "iv": 0.8466, "open_interest": 12.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0048, "vega": 0.4952, "theta": -0.0217, "rho": -1.5985, "theo": 105.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.7, "last_trade_time": "2026-07-24T13:03:52", "percent_change": 0.0, "prev_day_close": 112.775001525879}, {"option": "CRWV281215C00180000", "bid": 26.25, "bid_size": 167.0, "ask": 29.6, "ask_size": 553.0, "iv": 0.8475, "open_interest": 1284.0, "volume": 9.0, "delta": 0.5654, "gamma": 0.0035, "vega": 0.5191, "theta": -0.022, "rho": 0.492, "theo": 27.3476, "change": 7.1, "open": 25.6, "high": 27.0, "low": 25.6, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 35.6784, "prev_day_close": 19.9000005722046}, {"option": "CRWV281215P00180000", "bid": 108.0, "bid_size": 4.0, "ask": 111.2, "ask_size": 31.0, "iv": 0.8345, "open_interest": 89.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0049, "vega": 0.4934, "theta": -0.0216, "rho": -1.6096, "theo": 109.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.8, "last_trade_time": "2026-07-24T13:33:52", "percent_change": 0.0, "prev_day_close": 117.449996948242}, {"option": "CRWV281215C00185000", "bid": 24.5, "bid_size": 304.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.8358, "open_interest": 510.0, "volume": 2.0, "delta": 0.5563, "gamma": 0.0035, "vega": 0.5209, "theta": -0.0221, "rho": 0.4885, "theo": 26.7048, "change": 4.23, "open": 23.13, "high": 23.33, "low": 23.13, "tick": "up", "last_trade_price": 23.33, "last_trade_time": "2026-08-03T10:43:22", "percent_change": 22.1466, "prev_day_close": 19.1000003814697}, {"option": "CRWV281215P00185000", "bid": 112.0, "bid_size": 3.0, "ask": 117.0, "ask_size": 6.0, "iv": 0.8472, "open_interest": 34.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.005, "vega": 0.4896, "theta": -0.0215, "rho": -1.6238, "theo": 113.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.9, "last_trade_time": "2026-07-24T15:04:49", "percent_change": 0.0, "prev_day_close": 121.975002288818}, {"option": "CRWV281215C00190000", "bid": 23.5, "bid_size": 222.0, "ask": 28.5, "ask_size": 143.0, "iv": 0.8319, "open_interest": 826.0, "volume": 126.0, "delta": 0.5473, "gamma": 0.0036, "vega": 0.5223, "theta": -0.0222, "rho": 0.4847, "theo": 26.0841, "change": 5.88, "open": 22.7, "high": 24.58, "low": 22.7, "tick": "up", "last_trade_price": 24.58, "last_trade_time": "2026-08-03T12:52:11", "percent_change": 31.4439, "prev_day_close": 18.6999998092651}, {"option": "CRWV281215P00190000", "bid": 117.3, "bid_size": 124.0, "ask": 121.0, "ask_size": 272.0, "iv": 0.8544, "open_interest": 98.0, "volume": 0.0, "delta": -0.5297, "gamma": 0.005, "vega": 0.4883, "theta": -0.0215, "rho": -1.6374, "theo": 118.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.55, "last_trade_time": "2026-07-21T14:19:01", "percent_change": 0.0, "prev_day_close": 126.575000762939}, {"option": "CRWV281215C00195000", "bid": 23.9, "bid_size": 291.0, "ask": 27.3, "ask_size": 381.0, "iv": 0.8343, "open_interest": 893.0, "volume": 42.0, "delta": 0.5386, "gamma": 0.0036, "vega": 0.5234, "theta": -0.0223, "rho": 0.4808, "theo": 25.484, "change": 5.875, "open": 22.2, "high": 24.15, "low": 22.2, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-08-03T10:04:20", "percent_change": 32.1477, "prev_day_close": 18.2749996185303}, {"option": "CRWV281215P00195000", "bid": 120.5, "bid_size": 5.0, "ask": 125.5, "ask_size": 3.0, "iv": 0.8443, "open_interest": 32.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0051, "vega": 0.4853, "theta": -0.0214, "rho": -1.6596, "theo": 122.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.62, "last_trade_time": "2026-07-29T10:55:48", "percent_change": 0.0, "prev_day_close": 130.675003051758}, {"option": "CRWV281215C00200000", "bid": 23.65, "bid_size": 330.0, "ask": 25.75, "ask_size": 280.0, "iv": 0.8269, "open_interest": 20586.0, "volume": 396.0, "delta": 0.53, "gamma": 0.0036, "vega": 0.5243, "theta": -0.0223, "rho": 0.4768, "theo": 24.9034, "change": 7.3, "open": 20.75, "high": 25.0, "low": 20.75, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T15:55:25", "percent_change": 41.2429, "prev_day_close": 17.7000007629395}, {"option": "CRWV281215P00200000", "bid": 125.0, "bid_size": 3.0, "ask": 129.5, "ask_size": 376.0, "iv": 0.8426, "open_interest": 5819.0, "volume": 4.0, "delta": -0.5541, "gamma": 0.0052, "vega": 0.4821, "theta": -0.0213, "rho": -1.6604, "theo": 126.68, "change": -4.125, "open": 130.5, "high": 131.5, "low": 130.5, "tick": "up", "last_trade_price": 131.5, "last_trade_time": "2026-08-03T10:31:13", "percent_change": -3.04147, "prev_day_close": 135.625}], "symbol": "CRWV", "security_type": "stock", "exchange_id": 2, "current_price": 86.2892, "price_change": 13.99, "price_change_percent": 19.4928, "bid": 86.23, "ask": 86.3, "bid_size": 300, "ask_size": 700, "open": 70.25, "high": 86.2, "low": 69.89, "close": 85.76, "prev_day_close": 71.77, "volume": 44347167, "iv30": 113.559, "iv30_change": 3.744, "iv30_change_percent": 3.4094, "seqno": 9301875319, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "CRWV"}