[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRC":3,"homepage-market-summary":34,"stock-options-CRC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"California Resources Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","California Resources Corp is an independent oil and natural gas exploration and production company. The company has operations spread across different properties in several oil and gas exploration basins in California and Utah, such as the Midway-Sunset, South Belridge, and McKittrick fields, in the San Joaquin Basin, and other properties located in Los Angeles, Sacramento, Uinta, and the Ventura and Salinas basins. Additionally, the company is focused on maximizing the value of its land, mineral ownership, and energy expertise for decarbonization by developing carbon capture and storage (CCS) and other emissions-reducing projects. Its business is organized into two reporting segments: oil and natural gas, which generate maximum revenue, and carbon management.","2,500","Long Beach, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0898,1.62,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},52.43,51.24,52.67,51.66,0.77,1.49,672338.942177,11250,52.3089,71.98,43.245,894990.012727344,32,2915,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":218,"updated_at":662,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},2,248,0.39,[189,190,194,198,202,206,210,214],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",105,"270115",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",196,"270416",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-07-16",287,"270716",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-10-15",378,"271015",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-12-17",441,"271217",[219,232,246,260,274,289,305,321,338,361,384,408,431,452,472,492,511,530,549,566,584,597,612,625,639,652],{"strike":220,"call":221,"put":228,"callItm":43,"putItm":14,"isAtm":14},27.5,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":50,"gamma":225,"theta":225,"vega":225,"rho":227,"in_the_money":43},"CRC   261016C00027500",23,27,0,0.2117,0.010547,{"contract_symbol":229,"symbol":229,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"CRC   261016P00027500",2.15,0.6602,{"strike":233,"call":234,"put":239,"callItm":43,"putItm":14,"isAtm":14},30,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":50,"gamma":225,"theta":225,"vega":225,"rho":238,"in_the_money":43},"CRC   261016C00030000",20.5,24,0.011506,{"contract_symbol":240,"symbol":240,"bid":225,"ask":241,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":185,"open_interest":185,"iv":231,"implied_volatility":231,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":225,"in_the_money":14},"CRC   261016P00030000",0.95,-0.000006,0.000004,-0.000007,0.000003,{"strike":247,"call":248,"put":253,"callItm":43,"putItm":14,"isAtm":14},32.5,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":50,"gamma":225,"theta":225,"vega":225,"rho":252,"in_the_money":43},"CRC   261016C00032500",18,20.4,0.012465,{"contract_symbol":254,"symbol":254,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":231,"implied_volatility":231,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"CRC   261016P00032500",-0.000084,0.000049,-0.000081,0.000034,-0.000002,{"strike":261,"call":262,"put":267,"callItm":43,"putItm":14,"isAtm":14},35,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":50,"gamma":225,"theta":225,"vega":225,"rho":266,"in_the_money":43},"CRC   261016C00035000",15.5,18.1,0.013424,{"contract_symbol":268,"symbol":268,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":231,"implied_volatility":231,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"CRC   261016P00035000",-0.000711,0.000363,-0.000595,0.000252,-0.000015,{"strike":275,"call":276,"put":281,"callItm":43,"putItm":14,"isAtm":14},37.5,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":50,"gamma":225,"theta":225,"vega":225,"rho":280,"in_the_money":43},"CRC   261016C00037500",13.7,15.6,0.014383,{"contract_symbol":282,"symbol":282,"bid":225,"ask":283,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":231,"implied_volatility":231,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"CRC   261016P00037500",0.75,-0.003945,0.001726,-0.002831,0.001201,-0.000083,{"strike":290,"call":291,"put":296,"callItm":43,"putItm":14,"isAtm":14},40,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":50,"gamma":225,"theta":225,"vega":225,"rho":295,"in_the_money":43},"CRC   261016C00040000",10.5,13.1,0.015341,{"contract_symbol":297,"symbol":297,"bid":225,"ask":283,"last":298,"change":225,"changePercent":9,"volume":225,"openInterest":299,"open_interest":299,"iv":231,"implied_volatility":231,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"CRC   261016P00040000",0.86,5,-0.015481,0.00574,-0.009415,0.003995,-0.000326,{"strike":306,"call":307,"put":312,"callItm":43,"putItm":14,"isAtm":14},42.5,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":50,"gamma":225,"theta":225,"vega":225,"rho":311,"in_the_money":43},"CRC   261016C00042500",8.2,10.6,0.0163,{"contract_symbol":313,"symbol":313,"bid":225,"ask":126,"last":314,"change":225,"changePercent":9,"volume":225,"openInterest":315,"open_interest":315,"iv":231,"implied_volatility":231,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"CRC   261016P00042500",0.03,12,-0.045641,0.014143,-0.023197,0.009844,-0.000969,{"strike":322,"call":323,"put":331,"callItm":43,"putItm":14,"isAtm":14},45,{"contract_symbol":324,"symbol":324,"bid":325,"ask":309,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":43},"CRC   261016C00045000",6.3,0.999895,0.00019,-0.000032,0.000042,0.017257,{"contract_symbol":332,"symbol":332,"bid":225,"ask":241,"last":146,"change":225,"changePercent":9,"volume":225,"openInterest":299,"open_interest":299,"iv":231,"implied_volatility":231,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"CRC   261016P00045000",-0.106275,0.027059,-0.044382,0.018834,-0.002277,{"strike":339,"call":340,"put":351,"callItm":43,"putItm":14,"isAtm":14},47.5,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":225,"changePercent":9,"volume":225,"openInterest":185,"open_interest":185,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":43},"CRC   261016C00047500",3.9,5.7,4.22,0.2689,0.97138,0.023698,-0.006449,0.006719,0.017631,{"contract_symbol":352,"symbol":352,"bid":225,"ask":283,"last":353,"change":225,"changePercent":9,"volume":225,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"CRC   261016P00047500",1.05,4,0.5245,-0.155593,0.044359,-0.04592,0.024529,-0.003305,{"strike":362,"call":363,"put":373,"callItm":43,"putItm":14,"isAtm":43},50,{"contract_symbol":364,"symbol":364,"bid":365,"ask":342,"last":366,"change":225,"changePercent":9,"volume":225,"openInterest":185,"open_interest":185,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":43},"CRC   261016C00050000",1.9,7.1,0.323,0.782871,0.088616,-0.034783,0.030174,0.014648,{"contract_symbol":374,"symbol":374,"bid":375,"ask":71,"last":376,"change":377,"changePercent":9,"volume":50,"openInterest":224,"open_interest":224,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"CRC   261016P00050000",0.3,0.68,-0.42,0.3857,-0.25268,0.080701,-0.045169,0.032813,-0.00532,{"strike":385,"call":386,"put":396,"callItm":14,"putItm":43,"isAtm":43},52.5,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":298,"change":225,"changePercent":9,"volume":225,"openInterest":224,"open_interest":224,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"CRC   261016C00052500",1.3,1.65,0.3597,0.506496,0.107997,-0.052587,0.040958,0.009633,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":225,"changePercent":9,"volume":225,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":43},"CRC   261016P00052500",1.25,2.6,1.93,13,0.3256,-0.495628,0.11932,-0.047603,0.040961,-0.010492,{"strike":409,"call":410,"put":421,"callItm":14,"putItm":43,"isAtm":14},55,{"contract_symbol":411,"symbol":411,"bid":126,"ask":412,"last":413,"change":225,"changePercent":9,"volume":225,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"CRC   261016C00055000",0.8,0.45,10,0.3475,0.251669,0.089387,-0.040608,0.032744,0.004862,{"contract_symbol":422,"symbol":422,"bid":423,"ask":354,"last":424,"change":9,"changePercent":9,"volume":50,"openInterest":50,"open_interest":50,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":43},"CRC   261016P00055000",2.65,3.75,0.4405,-0.695521,0.077382,-0.056508,0.035939,-0.015294,{"strike":432,"call":433,"put":443,"callItm":14,"putItm":43,"isAtm":14},57.5,{"contract_symbol":434,"symbol":434,"bid":435,"ask":283,"last":435,"change":225,"changePercent":9,"volume":225,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"CRC   261016C00057500",0.05,7,0.3315,0.082384,0.044651,-0.018468,0.015607,0.001609,{"contract_symbol":444,"symbol":444,"bid":445,"ask":436,"last":342,"change":225,"changePercent":9,"volume":225,"openInterest":50,"open_interest":50,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":43},"CRC   261016P00057500",4.8,0.5669,-0.781105,0.050722,-0.061339,0.030315,-0.017917,{"strike":453,"call":454,"put":463,"callItm":14,"putItm":43,"isAtm":14},60,{"contract_symbol":455,"symbol":455,"bid":225,"ask":456,"last":126,"change":225,"changePercent":9,"volume":225,"openInterest":414,"open_interest":414,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"CRC   261016C00060000",0.1,0.3715,0.034592,0.020062,-0.01042,0.007858,0.000676,{"contract_symbol":464,"symbol":464,"bid":436,"ask":465,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":43},"CRC   261016P00060000",9.6,0.6603,-0.836044,0.036464,-0.059822,0.025384,-0.019928,{"strike":473,"call":474,"put":483,"callItm":14,"putItm":43,"isAtm":14},62.5,{"contract_symbol":475,"symbol":475,"bid":225,"ask":283,"last":476,"change":225,"changePercent":9,"volume":225,"openInterest":362,"open_interest":362,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"CRC   261016C00062500",0.15,0.4613,0.028742,0.013864,-0.011101,0.006742,0.000558,{"contract_symbol":484,"symbol":484,"bid":465,"ask":315,"last":485,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":43},"CRC   261016P00062500",8.1,0.7317,-0.875829,0.027272,-0.054946,0.021039,-0.021641,{"strike":493,"call":494,"put":502,"callItm":14,"putItm":43,"isAtm":14},65,{"contract_symbol":495,"symbol":495,"bid":225,"ask":126,"last":435,"change":225,"changePercent":9,"volume":225,"openInterest":496,"open_interest":496,"iv":477,"implied_volatility":477,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"CRC   261016C00065000",8,0.009804,0.005531,-0.004428,0.00269,0.000191,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":414,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":43},"CRC   261016P00065000",12.1,14.5,-0.923367,0.019153,-0.038588,0.014775,-0.023483,{"strike":512,"call":513,"put":522,"callItm":14,"putItm":43,"isAtm":14},67.5,{"contract_symbol":514,"symbol":514,"bid":225,"ask":283,"last":515,"change":225,"changePercent":9,"volume":225,"openInterest":516,"open_interest":516,"iv":477,"implied_volatility":477,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"CRC   261016C00067500",3.7,3,0.002966,0.001912,-0.001531,0.00093,0.000058,{"contract_symbol":523,"symbol":523,"bid":505,"ask":524,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":43},"CRC   261016P00067500",16.5,-0.954626,0.012701,-0.025588,0.009798,-0.025027,{"strike":531,"call":532,"put":540,"callItm":14,"putItm":43,"isAtm":14},70,{"contract_symbol":533,"symbol":533,"bid":225,"ask":283,"last":534,"change":225,"changePercent":9,"volume":225,"openInterest":237,"open_interest":237,"iv":477,"implied_volatility":477,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"CRC   261016C00070000",3.5,0.000805,0.000582,-0.000466,0.000283,0.000016,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":43},"CRC   261016P00070000",17,19.6,-0.974128,0.008006,-0.01613,0.006176,-0.026354,{"strike":550,"call":551,"put":557,"callItm":14,"putItm":43,"isAtm":14},72.5,{"contract_symbol":552,"symbol":552,"bid":225,"ask":283,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":477,"implied_volatility":477,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":243,"in_the_money":14},"CRC   261016C00072500",0.000198,0.000159,-0.000127,0.000077,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":43},"CRC   261016P00072500",19.5,21.3,-0.985743,0.004825,-0.009721,0.003722,-0.027533,{"strike":567,"call":568,"put":575,"callItm":14,"putItm":43,"isAtm":14},75,{"contract_symbol":569,"symbol":569,"bid":225,"ask":283,"last":283,"change":225,"changePercent":9,"volume":225,"openInterest":542,"open_interest":542,"iv":477,"implied_volatility":477,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"CRC   261016C00075000",0.000045,0.000039,-0.000031,0.000019,0.000001,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":43},"CRC   261016P00075000",21.9,24.2,-0.992382,0.002795,-0.00563,0.002156,-0.028619,{"strike":585,"call":586,"put":589,"callItm":14,"putItm":43,"isAtm":14},77.5,{"contract_symbol":587,"symbol":587,"bid":225,"ask":283,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":477,"implied_volatility":477,"delta":588,"gamma":588,"theta":244,"vega":243,"rho":225,"in_the_money":14},"CRC   261016C00077500",0.000009,{"contract_symbol":590,"symbol":590,"bid":591,"ask":224,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":43},"CRC   261016P00077500",24.4,-0.996041,0.001562,-0.003148,0.001205,-0.029648,{"strike":598,"call":599,"put":603,"callItm":14,"putItm":43,"isAtm":14},80,{"contract_symbol":600,"symbol":600,"bid":225,"ask":241,"last":126,"change":225,"changePercent":9,"volume":225,"openInterest":354,"open_interest":354,"iv":477,"implied_volatility":477,"delta":601,"gamma":601,"theta":602,"vega":574,"rho":225,"in_the_money":14},"CRC   261016C00080000",0.000002,-0.000001,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":43},"CRC   261016P00080000",26.8,29.5,-0.997993,0.000846,-0.001705,0.000653,-0.030644,{"strike":613,"call":614,"put":616,"callItm":14,"putItm":43,"isAtm":14},85,{"contract_symbol":615,"symbol":615,"bid":225,"ask":283,"last":476,"change":225,"changePercent":9,"volume":225,"openInterest":299,"open_interest":299,"iv":477,"implied_volatility":477,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"CRC   261016C00085000",{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":43},"CRC   261016P00085000",31.9,34.6,-0.999517,0.000229,-0.000462,0.000177,-0.032591,{"strike":626,"call":627,"put":630,"callItm":14,"putItm":43,"isAtm":14},90,{"contract_symbol":628,"symbol":628,"bid":225,"ask":353,"last":629,"change":225,"changePercent":9,"volume":225,"openInterest":354,"open_interest":354,"iv":477,"implied_volatility":477,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"CRC   261016C00090000",0.7,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":43},"CRC   261016P00090000",37,39,-0.999892,0.000057,-0.000114,0.000044,-0.034516,{"strike":640,"call":641,"put":643,"callItm":14,"putItm":43,"isAtm":14},95,{"contract_symbol":642,"symbol":642,"bid":225,"ask":353,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":185,"open_interest":185,"iv":477,"implied_volatility":477,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"CRC   261016C00095000",{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":43},"CRC   261016P00095000",42.1,44,-0.999977,0.000013,-0.000026,0.00001,-0.036435,{"strike":653,"call":654,"put":657,"callItm":14,"putItm":43,"isAtm":14},100,{"contract_symbol":655,"symbol":655,"bid":225,"ask":353,"last":656,"change":225,"changePercent":9,"volume":225,"openInterest":516,"open_interest":516,"iv":477,"implied_volatility":477,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"CRC   261016C00100000",0.55,{"contract_symbol":658,"symbol":658,"bid":659,"ask":192,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":486,"implied_volatility":486,"delta":660,"gamma":245,"theta":242,"vega":601,"rho":661,"in_the_money":43},"CRC   261016P00100000",46.9,-0.999995,-0.038353,"2026-10-02T23:18:05.711137+00:00"]