[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRCG":3,"homepage-market-summary":27,"stock-options-CRCG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CRCG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Leverage Shares 2X Long CRCL Daily ETF","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","New York, NY",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},11.54,12.87,13.6259,11.2304,12.01,-0.47,-3.91,4193585.222322,129.8,6.8205,2255845.3706154902,3.8,289,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"status":170,"has_options":12,"symbol":4,"underlying_price":14,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":199,"updated_at":869,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",13,"261016",1.3,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},212,2975,0.43,[182,183,187,191,195],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",48,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",76,"261218",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",167,"270319",{"date":196,"label":196,"type":173,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",195,"270416",[200,212,223,235,250,266,277,294,317,339,362,389,416,440,463,486,507,530,551,572,592,611,629,645,665,679,696,708,725,740,757,770,785,798,810,821,832,843,855],{"strike":42,"call":201,"put":208,"callItm":12,"putItm":71,"isAtm":71},{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":42,"gamma":205,"theta":205,"vega":205,"rho":207,"in_the_money":12},"CRCG  261016C00001000",10,10.9,0,0.6431,0.000379,{"contract_symbol":209,"symbol":209,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":71},"CRCG  261016P00001000",0.05,1.73,{"strike":213,"call":214,"put":220,"callItm":12,"putItm":71,"isAtm":71},2,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":42,"gamma":205,"theta":205,"vega":205,"rho":219,"in_the_money":12},"CRCG  261016C00002000",9,9.9,0.6438,0.000758,{"contract_symbol":221,"symbol":221,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":222,"implied_volatility":222,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":71},"CRCG  261016P00002000",1.7316,{"strike":224,"call":225,"put":229,"callItm":12,"putItm":71,"isAtm":71},3,{"contract_symbol":226,"symbol":226,"bid":227,"ask":216,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":42,"gamma":205,"theta":205,"vega":205,"rho":228,"in_the_money":12},"CRCG  261016C00003000",8,0.001137,{"contract_symbol":230,"symbol":230,"bid":205,"ask":149,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":205,"in_the_money":71},"CRCG  261016P00003000",-0.000013,0.000015,-0.000008,0.000001,{"strike":236,"call":237,"put":242,"callItm":12,"putItm":71,"isAtm":71},4,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":42,"gamma":205,"theta":205,"vega":205,"rho":241,"in_the_money":12},"CRCG  261016C00004000",7,7.9,0.001516,{"contract_symbol":243,"symbol":243,"bid":205,"ask":119,"last":244,"change":205,"changePercent":9,"volume":205,"openInterest":42,"open_interest":42,"iv":222,"implied_volatility":222,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":71},"CRCG  261016P00004000",0.2,-0.000408,0.000374,-0.000209,0.000033,-0.000002,{"strike":251,"call":252,"put":258,"callItm":12,"putItm":71,"isAtm":71},5,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":42,"gamma":205,"theta":205,"vega":205,"rho":257,"in_the_money":12},"CRCG  261016C00005000",6,6.9,11.1,0.001895,{"contract_symbol":259,"symbol":259,"bid":205,"ask":149,"last":260,"change":205,"changePercent":9,"volume":205,"openInterest":42,"open_interest":42,"iv":222,"implied_volatility":222,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":71},"CRCG  261016P00005000",0.15,-0.003622,0.002753,-0.001541,0.000246,-0.000018,{"strike":254,"call":267,"put":270,"callItm":12,"putItm":71,"isAtm":71},{"contract_symbol":268,"symbol":268,"bid":251,"ask":254,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":42,"gamma":205,"theta":205,"vega":205,"rho":269,"in_the_money":12},"CRCG  261016C00006000",0.002274,{"contract_symbol":271,"symbol":271,"bid":205,"ask":149,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":71},"CRCG  261016P00006000",-0.01593,0.010137,-0.005666,0.000907,-0.00008,{"strike":239,"call":278,"put":286,"callItm":12,"putItm":71,"isAtm":71},{"contract_symbol":279,"symbol":279,"bid":236,"ask":280,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":12},"CRCG  261016C00007000",4.9,0.999983,0.00005,-0.000004,0.000002,0.002653,{"contract_symbol":287,"symbol":287,"bid":205,"ask":119,"last":210,"change":205,"changePercent":9,"volume":205,"openInterest":288,"open_interest":288,"iv":222,"implied_volatility":222,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":71},"CRCG  261016P00007000",100,-0.045776,0.024407,-0.013667,0.002185,-0.000235,{"strike":227,"call":295,"put":307,"callItm":12,"putItm":71,"isAtm":71},{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":205,"changePercent":9,"volume":205,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":12},"CRCG  261016C00008000",3.1,3.9,4.35,49,0.4878,0.999972,0.000106,-0.000005,0.000003,0.003032,{"contract_symbol":308,"symbol":308,"bid":205,"ask":149,"last":309,"change":205,"changePercent":9,"volume":205,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":71},"CRCG  261016P00008000",0.29,73,1.4202,-0.065906,0.039687,-0.014949,0.002914,-0.000331,{"strike":216,"call":318,"put":329,"callItm":12,"putItm":71,"isAtm":71},{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":205,"changePercent":9,"volume":205,"openInterest":42,"open_interest":42,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":12},"CRCG  261016C00009000",2.25,2.95,4.05,0.783,0.962964,0.045457,-0.005205,0.00184,0.003237,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":244,"change":205,"changePercent":9,"volume":205,"openInterest":227,"open_interest":227,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":71},"CRCG  261016P00009000",0.1,0.3,1.2524,-0.116831,0.068929,-0.02019,0.004463,-0.000586,{"strike":203,"call":340,"put":351,"callItm":12,"putItm":71,"isAtm":12},{"contract_symbol":341,"symbol":341,"bid":342,"ask":320,"last":343,"change":205,"changePercent":9,"volume":205,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":12},"CRCG  261016C00010000",1.45,2.8,35,1.015,0.811847,0.116877,-0.022485,0.006134,0.002858,{"contract_symbol":352,"symbol":352,"bid":149,"ask":353,"last":354,"change":205,"changePercent":9,"volume":205,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":71},"CRCG  261016P00010000",0.5,0.42,99,1.2172,-0.219515,0.106846,-0.029562,0.006724,-0.001121,{"strike":363,"call":364,"put":375,"callItm":12,"putItm":71,"isAtm":12},11,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":332,"changePercent":9,"volume":239,"openInterest":203,"open_interest":203,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":12},"CRCG  261016C00011000",1.1,1.65,2.3,1.1974,0.645748,0.136629,-0.036586,0.008459,0.002318,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":380,"changePercent":9,"volume":381,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":71},"CRCG  261016P00011000",0.6,0.95,0.89,0.09,44,133,1.1744,-0.35321,0.139161,-0.035845,0.00845,-0.001839,{"strike":390,"call":391,"put":405,"callItm":71,"putItm":12,"isAtm":12},12,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":396,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":71},"CRCG  261016C00012000",0.75,1.15,0.81,-0.19,27,40,1.2668,0.505471,0.138483,-0.041503,0.009071,0.001855,{"contract_symbol":406,"symbol":406,"bid":366,"ask":367,"last":407,"change":408,"changePercent":9,"volume":203,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":12},"CRCG  261016P00012000",1.46,0.21,129,1.1018,-0.507479,0.1592,-0.036096,0.00907,-0.002693,{"strike":174,"call":417,"put":429,"callItm":71,"putItm":12,"isAtm":12},{"contract_symbol":418,"symbol":418,"bid":124,"ask":419,"last":420,"change":421,"changePercent":9,"volume":213,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":71},"CRCG  261016C00013000",0.8,0.7,-0.4,274,1.2251,0.370822,0.135635,-0.038018,0.008592,0.001404,{"contract_symbol":430,"symbol":430,"bid":431,"ask":368,"last":432,"change":332,"changePercent":9,"volume":203,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":12},"CRCG  261016P00013000",1.75,2.1,125,1.2079,-0.632228,0.1372,-0.037382,0.008569,-0.003531,{"strike":441,"call":442,"put":452,"callItm":71,"putItm":12,"isAtm":12},14,{"contract_symbol":443,"symbol":443,"bid":119,"ask":420,"last":124,"change":444,"changePercent":9,"volume":42,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":71},"CRCG  261016C00014000",-0.15,115,1.333,0.284879,0.111984,-0.037161,0.007718,0.001082,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":432,"change":205,"changePercent":9,"volume":205,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":12},"CRCG  261016P00014000",2.55,3.3,146,1.2995,-0.722299,0.113467,-0.035783,0.007624,-0.004246,{"strike":464,"call":465,"put":476,"callItm":71,"putItm":12,"isAtm":71},15,{"contract_symbol":466,"symbol":466,"bid":260,"ask":353,"last":119,"change":467,"changePercent":9,"volume":468,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":71},"CRCG  261016C00015000",-0.25,50,221,1.3739,0.211402,0.092611,-0.032648,0.006579,0.00081,{"contract_symbol":477,"symbol":477,"bid":455,"ask":478,"last":321,"change":205,"changePercent":9,"volume":205,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":12},"CRCG  261016P00015000",4.2,148,1.365,-0.790616,0.092694,-0.032254,0.006542,-0.004882,{"strike":487,"call":488,"put":496,"callItm":71,"putItm":12,"isAtm":71},16,{"contract_symbol":489,"symbol":489,"bid":210,"ask":332,"last":244,"change":444,"changePercent":9,"volume":390,"openInterest":479,"open_interest":479,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":71},"CRCG  261016C00016000",1.3359,0.140054,0.073293,-0.024426,0.005062,0.000546,{"contract_symbol":497,"symbol":497,"bid":478,"ask":498,"last":499,"change":205,"changePercent":9,"volume":205,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":12},"CRCG  261016P00016000",5.1,4.31,63,1.271,-0.874557,0.071406,-0.021541,0.004692,-0.00557,{"strike":508,"call":509,"put":519,"callItm":71,"putItm":12,"isAtm":71},17,{"contract_symbol":510,"symbol":510,"bid":205,"ask":119,"last":119,"change":511,"changePercent":9,"volume":216,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":71},"CRCG  261016C00017000",-0.05,95,1.3722,0.101795,0.056978,-0.020037,0.004043,0.000399,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":297,"change":205,"changePercent":9,"volume":205,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":12},"CRCG  261016P00017000",5.2,6.1,28,1.0387,-0.960366,0.036213,-0.007297,0.001945,-0.006281,{"strike":531,"call":532,"put":542,"callItm":71,"putItm":12,"isAtm":71},18,{"contract_symbol":533,"symbol":533,"bid":210,"ask":260,"last":331,"change":534,"changePercent":9,"volume":216,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":71},"CRCG  261016C00018000",-0.1,89,1.4783,0.087094,0.047142,-0.01924,0.003603,0.00034,{"contract_symbol":543,"symbol":543,"bid":544,"ask":239,"last":236,"change":205,"changePercent":9,"volume":205,"openInterest":216,"open_interest":216,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":12},"CRCG  261016P00018000",6.2,1.0088,-0.982309,0.019015,-0.003614,0.000992,-0.006749,{"strike":552,"call":553,"put":563,"callItm":71,"putItm":12,"isAtm":71},19,{"contract_symbol":554,"symbol":554,"bid":205,"ask":124,"last":555,"change":205,"changePercent":9,"volume":205,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":71},"CRCG  261016C00019000",0.17,20,1.5897,0.078179,0.040416,-0.019075,0.003322,0.000303,{"contract_symbol":564,"symbol":564,"bid":565,"ask":227,"last":566,"change":205,"changePercent":9,"volume":205,"openInterest":236,"open_interest":236,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":232,"rho":571,"in_the_money":12},"CRCG  261016P00019000",7.2,5.9,0.6842,-0.999832,0.000413,-0.000036,-0.0072,{"strike":556,"call":573,"put":582,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":574,"symbol":574,"bid":205,"ask":244,"last":380,"change":109,"changePercent":9,"volume":390,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":71},"CRCG  261016C00020000",375,1.6894,0.070665,0.035206,-0.018766,0.003075,0.000273,{"contract_symbol":583,"symbol":583,"bid":584,"ask":216,"last":585,"change":205,"changePercent":9,"volume":205,"openInterest":203,"open_interest":203,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":12},"CRCG  261016P00020000",8.1,5.35,0.7442,-0.999864,0.000313,-0.000032,0.000012,-0.00758,{"strike":593,"call":594,"put":602,"callItm":71,"putItm":12,"isAtm":71},21,{"contract_symbol":595,"symbol":595,"bid":205,"ask":244,"last":260,"change":205,"changePercent":9,"volume":205,"openInterest":596,"open_interest":596,"iv":576,"implied_volatility":576,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":71},"CRCG  261016C00021000",34,0.052702,0.027995,-0.014922,0.002445,0.000205,{"contract_symbol":603,"symbol":603,"bid":604,"ask":203,"last":605,"change":205,"changePercent":9,"volume":205,"openInterest":203,"open_interest":203,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":541,"rho":610,"in_the_money":12},"CRCG  261016P00021000",9.1,5.7,1.1277,-0.994802,0.005838,-0.001386,-0.007938,{"strike":612,"call":613,"put":624,"callItm":71,"putItm":12,"isAtm":71},22,{"contract_symbol":614,"symbol":614,"bid":205,"ask":260,"last":615,"change":616,"changePercent":9,"volume":224,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":71},"CRCG  261016C00022000",0.07,-0.04,36,1.6887,0.039078,0.022019,-0.011727,0.001923,0.000153,{"contract_symbol":625,"symbol":625,"bid":217,"ask":363,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":586,"implied_volatility":586,"delta":626,"gamma":627,"theta":249,"vega":234,"rho":628,"in_the_money":12},"CRCG  261016P00022000",-0.999991,0.000023,-0.008338,{"strike":630,"call":631,"put":638,"callItm":71,"putItm":12,"isAtm":71},23,{"contract_symbol":632,"symbol":632,"bid":205,"ask":332,"last":331,"change":205,"changePercent":9,"volume":213,"openInterest":508,"open_interest":508,"iv":576,"implied_volatility":576,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":71},"CRCG  261016C00023000",0.028994,0.017217,-0.009177,0.001504,0.000114,{"contract_symbol":639,"symbol":639,"bid":204,"ask":390,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":12},"CRCG  261016P00023000",-0.998543,0.001853,-0.00044,0.000108,-0.008711,{"strike":646,"call":647,"put":656,"callItm":71,"putItm":12,"isAtm":71},24,{"contract_symbol":648,"symbol":648,"bid":205,"ask":244,"last":649,"change":104,"changePercent":9,"volume":441,"openInterest":650,"open_interest":650,"iv":618,"implied_volatility":618,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":71},"CRCG  261016C00024000",0.11,72,0.021375,0.013339,-0.007104,0.001165,0.000084,{"contract_symbol":657,"symbol":657,"bid":658,"ask":174,"last":659,"change":205,"changePercent":9,"volume":205,"openInterest":236,"open_interest":236,"iv":606,"implied_volatility":606,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":12},"CRCG  261016P00024000",11.8,8.5,-0.999239,0.001021,-0.000243,0.00006,-0.009093,{"strike":62,"call":666,"put":674,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":667,"symbol":667,"bid":205,"ask":244,"last":210,"change":205,"changePercent":9,"volume":205,"openInterest":668,"open_interest":668,"iv":576,"implied_volatility":576,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":71},"CRCG  261016C00025000",70,0.015805,0.010311,-0.005496,0.000901,0.000063,{"contract_symbol":675,"symbol":675,"bid":676,"ask":441,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":586,"implied_volatility":586,"delta":677,"gamma":205,"theta":205,"vega":205,"rho":678,"in_the_money":12},"CRCG  261016P00025000",12.8,-1,-0.009475,{"strike":680,"call":681,"put":688,"callItm":71,"putItm":12,"isAtm":71},26,{"contract_symbol":682,"symbol":682,"bid":205,"ask":149,"last":380,"change":205,"changePercent":9,"volume":205,"openInterest":531,"open_interest":531,"iv":576,"implied_volatility":576,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":71},"CRCG  261016C00026000",0.011648,0.007923,-0.004223,0.000692,0.000046,{"contract_symbol":689,"symbol":689,"bid":690,"ask":464,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":12},"CRCG  261016P00026000",13.9,-0.999796,0.000301,-0.000071,0.000018,-0.009853,{"strike":397,"call":697,"put":704,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":698,"symbol":698,"bid":205,"ask":149,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":618,"implied_volatility":618,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":71},"CRCG  261016C00027000",0.008553,0.006054,-0.003224,0.000529,0.000034,{"contract_symbol":705,"symbol":705,"bid":706,"ask":487,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":586,"implied_volatility":586,"delta":677,"gamma":205,"theta":205,"vega":205,"rho":707,"in_the_money":12},"CRCG  261016P00027000",14.7,-0.010233,{"strike":523,"call":709,"put":717,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":710,"symbol":710,"bid":205,"ask":149,"last":332,"change":205,"changePercent":9,"volume":205,"openInterest":711,"open_interest":711,"iv":576,"implied_volatility":576,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":71},"CRCG  261016C00028000",29,0.006318,0.004633,-0.00247,0.000405,0.000025,{"contract_symbol":718,"symbol":718,"bid":719,"ask":508,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":12},"CRCG  261016P00028000",15.8,-0.999946,0.000086,-0.00002,0.000005,-0.010612,{"strike":711,"call":726,"put":734,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":727,"symbol":727,"bid":205,"ask":149,"last":728,"change":205,"changePercent":9,"volume":205,"openInterest":236,"open_interest":236,"iv":618,"implied_volatility":618,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":71},"CRCG  261016C00029000",0.23,0.004637,0.003521,-0.001875,0.000307,0.000019,{"contract_symbol":735,"symbol":735,"bid":736,"ask":531,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":737,"gamma":687,"theta":738,"vega":305,"rho":739,"in_the_money":12},"CRCG  261016P00029000",16.6,-0.999972,-0.000011,-0.010991,{"strike":741,"call":742,"put":749,"callItm":71,"putItm":12,"isAtm":71},30,{"contract_symbol":743,"symbol":743,"bid":205,"ask":149,"last":728,"change":205,"changePercent":9,"volume":205,"openInterest":468,"open_interest":468,"iv":618,"implied_volatility":618,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":71},"CRCG  261016C00030000",0.003416,0.002678,-0.001426,0.000234,0.000014,{"contract_symbol":750,"symbol":750,"bid":751,"ask":552,"last":752,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":753,"gamma":754,"theta":755,"vega":234,"rho":756,"in_the_money":12},"CRCG  261016P00030000",17.6,18.3,-0.999986,0.000024,-0.000006,-0.01137,{"strike":758,"call":759,"put":766,"callItm":71,"putItm":12,"isAtm":71},31,{"contract_symbol":760,"symbol":760,"bid":205,"ask":149,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":576,"implied_volatility":576,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":71},"CRCG  261016C00031000",0.002529,0.002041,-0.001088,0.000178,0.00001,{"contract_symbol":767,"symbol":767,"bid":768,"ask":556,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":586,"implied_volatility":586,"delta":677,"gamma":205,"theta":205,"vega":205,"rho":769,"in_the_money":12},"CRCG  261016P00031000",18.7,-0.011749,{"strike":771,"call":772,"put":779,"callItm":71,"putItm":12,"isAtm":71},32,{"contract_symbol":773,"symbol":773,"bid":205,"ask":149,"last":42,"change":205,"changePercent":9,"volume":205,"openInterest":42,"open_interest":42,"iv":618,"implied_volatility":618,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":71},"CRCG  261016C00032000",0.001859,0.001545,-0.000823,0.000135,0.000008,{"contract_symbol":780,"symbol":780,"bid":781,"ask":593,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":782,"gamma":783,"theta":249,"vega":205,"rho":784,"in_the_money":12},"CRCG  261016P00032000",19.6,-0.999996,0.000007,-0.012128,{"strike":786,"call":787,"put":794,"callItm":71,"putItm":12,"isAtm":71},33,{"contract_symbol":788,"symbol":788,"bid":205,"ask":149,"last":119,"change":205,"changePercent":9,"volume":205,"openInterest":42,"open_interest":42,"iv":618,"implied_volatility":618,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":71},"CRCG  261016C00033000",0.001373,0.001172,-0.000624,0.000102,0.000006,{"contract_symbol":795,"symbol":795,"bid":796,"ask":612,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":586,"implied_volatility":586,"delta":677,"gamma":205,"theta":205,"vega":205,"rho":797,"in_the_money":12},"CRCG  261016P00033000",20.6,-0.012507,{"strike":596,"call":799,"put":805,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":800,"symbol":800,"bid":205,"ask":149,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":576,"implied_volatility":576,"delta":661,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":71},"CRCG  261016C00034000",0.000893,-0.000476,0.000078,0.000004,{"contract_symbol":806,"symbol":806,"bid":807,"ask":630,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":808,"gamma":284,"theta":205,"vega":205,"rho":809,"in_the_money":12},"CRCG  261016P00034000",21.5,-0.999999,-0.012886,{"strike":344,"call":811,"put":817,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":812,"symbol":812,"bid":205,"ask":149,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":618,"implied_volatility":618,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":305,"in_the_money":71},"CRCG  261016C00035000",0.000752,0.000675,-0.00036,0.000059,{"contract_symbol":818,"symbol":818,"bid":819,"ask":646,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":586,"implied_volatility":586,"delta":677,"gamma":205,"theta":205,"vega":205,"rho":820,"in_the_money":12},"CRCG  261016P00035000",22.5,-0.013265,{"strike":617,"call":822,"put":828,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":823,"symbol":823,"bid":205,"ask":149,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":576,"implied_volatility":576,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":284,"in_the_money":71},"CRCG  261016C00036000",0.000561,0.000515,-0.000274,0.000045,{"contract_symbol":829,"symbol":829,"bid":830,"ask":62,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":586,"implied_volatility":586,"delta":677,"gamma":205,"theta":205,"vega":205,"rho":831,"in_the_money":12},"CRCG  261016P00036000",23.4,-0.013644,{"strike":833,"call":834,"put":839,"callItm":71,"putItm":12,"isAtm":71},37,{"contract_symbol":835,"symbol":835,"bid":205,"ask":149,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":618,"implied_volatility":618,"delta":836,"gamma":837,"theta":838,"vega":703,"rho":284,"in_the_money":71},"CRCG  261016C00037000",0.000415,0.000389,-0.000207,{"contract_symbol":840,"symbol":840,"bid":841,"ask":680,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":677,"gamma":205,"theta":205,"vega":205,"rho":842,"in_the_money":12},"CRCG  261016P00037000",24.5,-0.014023,{"strike":844,"call":845,"put":851,"callItm":71,"putItm":12,"isAtm":71},38,{"contract_symbol":846,"symbol":846,"bid":205,"ask":149,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":618,"implied_volatility":618,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":234,"in_the_money":71},"CRCG  261016C00038000",0.000309,0.000296,-0.000158,0.000026,{"contract_symbol":852,"symbol":852,"bid":853,"ask":397,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":586,"implied_volatility":586,"delta":677,"gamma":205,"theta":205,"vega":205,"rho":854,"in_the_money":12},"CRCG  261016P00038000",25.4,-0.014402,{"strike":856,"call":857,"put":865,"callItm":71,"putItm":12,"isAtm":71},39,{"contract_symbol":858,"symbol":858,"bid":205,"ask":149,"last":859,"change":205,"changePercent":9,"volume":205,"openInterest":860,"open_interest":860,"iv":576,"implied_volatility":576,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":234,"in_the_money":71},"CRCG  261016C00039000",0.14,80,0.000231,0.000226,-0.000121,0.00002,{"contract_symbol":866,"symbol":866,"bid":867,"ask":523,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":677,"gamma":205,"theta":205,"vega":205,"rho":868,"in_the_money":12},"CRCG  261016P00039000",26.4,-0.014781,"2026-10-03T14:03:21.033165+00:00"]