[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRM":3,"homepage-market-summary":35,"stock-options-CRM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRM","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},"Salesforce, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Salesforce provides enterprise cloud computing solutions. The company offers customer relationship management technology that brings companies and customers together. Its Customer 360 platform helps the group deliver a single source of truth, connecting customer data across systems, apps, and devices to help companies sell, service, market, and conduct commerce. It also offers Service Cloud for customer support, Marketing Cloud for digital marketing campaigns, Commerce Cloud as an e-commerce engine, the Salesforce Platform, which allows enterprises to build applications, and other solutions, such as MuleSoft for data integration.","83,334","San Francisco, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7499,1.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},234.69,238.11,239,233.17,236.69,-2,-0.84,7829544.461593,115120,235.1802,269.10999,146.32001,12374786.380375477,72,5605,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":259,"updated_at":1515,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},6230,14239,0.86,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",140,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",168,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",231,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",258,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",350,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",441,"271217",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",476,"280121",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-12-15",805,"281215",{"date":256,"label":256,"type":192,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2029-01-19",840,"290119",[260,274,284,294,306,316,327,336,349,361,372,387,400,417,436,454,476,497,519,541,565,591,619,646,672,699,727,755,783,810,837,866,894,921,951,976,1003,1028,1053,1079,1103,1127,1150,1172,1195,1219,1241,1263,1283,1304,1322,1341,1359,1377,1393,1408,1421,1433,1443,1453,1462,1470,1479,1489,1498,1506],{"strike":261,"call":262,"put":269,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":268,"in_the_money":44},"CRM   261009C00120000",112.75,115.45,0,0.3297,0.022561,{"contract_symbol":270,"symbol":270,"bid":266,"ask":271,"last":272,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00120000",2.01,0.07,0.4795,{"strike":275,"call":276,"put":281,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":280,"in_the_money":44},"CRM   261009C00125000",107.7,110.45,0.023501,{"contract_symbol":282,"symbol":282,"bid":266,"ask":283,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00125000",2.13,{"strike":285,"call":286,"put":291,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":290,"in_the_money":44},"CRM   261009C00130000",102.7,105.45,0.024441,{"contract_symbol":292,"symbol":292,"bid":266,"ask":283,"last":293,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00130000",0.03,{"strike":295,"call":296,"put":302,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":301,"in_the_money":44},"CRM   261009C00135000",97.75,100.5,122.15,0.025381,{"contract_symbol":303,"symbol":303,"bid":266,"ask":283,"last":304,"change":266,"changePercent":9,"volume":266,"openInterest":305,"open_interest":305,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00135000",0.18,40,{"strike":225,"call":307,"put":312,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":311,"in_the_money":44},"CRM   261009C00140000",92.7,95.5,0.026321,{"contract_symbol":313,"symbol":313,"bid":266,"ask":283,"last":314,"change":266,"changePercent":9,"volume":266,"openInterest":315,"open_interest":315,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00140000",0.09,3,{"strike":317,"call":318,"put":323,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":322,"in_the_money":44},"CRM   261009C00145000",87.8,90.5,0.027261,{"contract_symbol":324,"symbol":324,"bid":266,"ask":283,"last":325,"change":266,"changePercent":9,"volume":266,"openInterest":326,"open_interest":326,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00145000",0.01,8,{"strike":328,"call":329,"put":334,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":333,"in_the_money":44},"CRM   261009C00150000",82.7,85.5,0.028201,{"contract_symbol":335,"symbol":335,"bid":266,"ask":283,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00150000",{"strike":337,"call":338,"put":345,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":266,"changePercent":9,"volume":266,"openInterest":343,"open_interest":343,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":344,"in_the_money":44},"CRM   261009C00155000",77.7,80.5,92.97,2,0.029142,{"contract_symbol":346,"symbol":346,"bid":266,"ask":283,"last":347,"change":266,"changePercent":9,"volume":266,"openInterest":348,"open_interest":348,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00155000",0.21,104,{"strike":350,"call":351,"put":357,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":356,"in_the_money":44},"CRM   261009C00160000",72.8,75.5,85.7,0.030082,{"contract_symbol":358,"symbol":358,"bid":266,"ask":283,"last":359,"change":266,"changePercent":9,"volume":266,"openInterest":360,"open_interest":360,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00160000",0.05,9,{"strike":362,"call":363,"put":368,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":367,"in_the_money":44},"CRM   261009C00165000",67.7,70.5,0.031022,{"contract_symbol":369,"symbol":369,"bid":266,"ask":283,"last":370,"change":266,"changePercent":9,"volume":266,"openInterest":371,"open_interest":371,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009P00165000",0.02,6,{"strike":373,"call":374,"put":381,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":266,"changePercent":9,"volume":266,"openInterest":379,"open_interest":379,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":380,"in_the_money":44},"CRM   261009C00170000",62.75,65.5,67.36,12,0.031962,{"contract_symbol":382,"symbol":382,"bid":266,"ask":283,"last":383,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":273,"implied_volatility":273,"delta":384,"gamma":266,"theta":385,"vega":386,"rho":266,"in_the_money":14},"CRM   261009P00170000",0.19,-0.000001,-0.000003,0.000001,{"strike":388,"call":389,"put":395,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":394,"in_the_money":44},"CRM   261009C00175000",57.75,60.5,77.16,0.032902,{"contract_symbol":396,"symbol":396,"bid":266,"ask":283,"last":325,"change":266,"changePercent":9,"volume":266,"openInterest":193,"open_interest":193,"iv":273,"implied_volatility":273,"delta":397,"gamma":386,"theta":398,"vega":399,"rho":266,"in_the_money":14},"CRM   261009P00175000",-0.000004,-0.000023,0.000007,{"strike":401,"call":402,"put":409,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":266,"changePercent":9,"volume":266,"openInterest":407,"open_interest":407,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":408,"in_the_money":44},"CRM   261009C00180000",53.25,56.05,48.2,20,0.033842,{"contract_symbol":410,"symbol":410,"bid":266,"ask":411,"last":314,"change":266,"changePercent":9,"volume":266,"openInterest":412,"open_interest":412,"iv":273,"implied_volatility":273,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":384,"in_the_money":14},"CRM   261009P00180000",0.2,31,-0.00003,0.000008,-0.000142,0.000041,{"strike":418,"call":419,"put":427,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":424,"changePercent":9,"volume":425,"openInterest":425,"open_interest":425,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":426,"in_the_money":44},"CRM   261009C00185000",47.9,50.55,51.85,-24.21,4,0.034782,{"contract_symbol":428,"symbol":428,"bid":266,"ask":112,"last":429,"change":266,"changePercent":9,"volume":266,"openInterest":430,"open_interest":430,"iv":273,"implied_volatility":273,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"CRM   261009P00185000",0.23,66,-0.000161,0.00004,-0.000692,0.000198,-0.000007,{"strike":437,"call":438,"put":446,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":266,"changePercent":9,"volume":266,"openInterest":182,"open_interest":182,"iv":267,"implied_volatility":267,"delta":443,"gamma":386,"theta":435,"vega":444,"rho":445,"in_the_money":44},"CRM   261009C00190000",42.75,45.55,44.44,0.999998,0.000003,0.035722,{"contract_symbol":447,"symbol":447,"bid":266,"ask":304,"last":325,"change":266,"changePercent":9,"volume":266,"openInterest":448,"open_interest":448,"iv":273,"implied_volatility":273,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"CRM   261009P00190000",63,-0.000707,0.000159,-0.002742,0.000785,-0.000032,{"strike":455,"call":456,"put":466,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":266,"changePercent":9,"volume":266,"openInterest":343,"open_interest":343,"iv":267,"implied_volatility":267,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":44},"CRM   261009C00195000",38.2,40.45,36.95,0.999974,0.000011,-0.000087,0.000036,0.036661,{"contract_symbol":467,"symbol":467,"bid":266,"ask":468,"last":370,"change":117,"changePercent":9,"volume":469,"openInterest":470,"open_interest":470,"iv":273,"implied_volatility":273,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"CRM   261009P00195000",0.11,32,273,-0.002582,0.00052,-0.008948,0.002563,-0.000116,{"strike":477,"call":478,"put":488,"callItm":44,"putItm":14,"isAtm":14},197.5,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":44},"CRM   261009C00197500",35.3,38.05,28.8,0.999915,0.000032,-0.000261,0.000109,0.037128,{"contract_symbol":489,"symbol":489,"bid":266,"ask":490,"last":272,"change":491,"changePercent":9,"volume":51,"openInterest":343,"open_interest":343,"iv":273,"implied_volatility":273,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"CRM   261009P00197500",0.5,-0.19,-0.004623,0.000877,-0.015096,0.004324,-0.000208,{"strike":498,"call":499,"put":509,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":266,"changePercent":9,"volume":266,"openInterest":371,"open_interest":371,"iv":267,"implied_volatility":267,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"CRM   261009C00200000",33,35.55,26.55,0.999751,0.000088,-0.000715,0.000298,0.037591,{"contract_symbol":510,"symbol":510,"bid":266,"ask":112,"last":293,"change":511,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":273,"implied_volatility":273,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"CRM   261009P00200000",-0.02,57,434,-0.007943,0.001416,-0.024388,0.006985,-0.000357,{"strike":520,"call":521,"put":532,"callItm":44,"putItm":14,"isAtm":14},202.5,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":266,"changePercent":9,"volume":266,"openInterest":343,"open_interest":343,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":44},"CRM   261009C00202500",30.3,33.1,31.49,0.3062,0.99972,0.000106,-0.000742,0.000333,0.03806,{"contract_symbol":533,"symbol":533,"bid":266,"ask":347,"last":534,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"CRM   261009P00202500",0.51,0.4653,-0.011055,0.001949,-0.031601,0.009327,-0.000497,{"strike":542,"call":543,"put":554,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":266,"changePercent":9,"volume":266,"openInterest":197,"open_interest":197,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":44},"CRM   261009C00205000",27.8,30.6,29.11,0.2828,0.999682,0.000129,-0.00077,0.000374,0.038528,{"contract_symbol":555,"symbol":555,"bid":359,"ask":411,"last":272,"change":556,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"CRM   261009P00205000",-0.1,13,435,0.4459,-0.014451,0.002565,-0.038183,0.01176,-0.000649,{"strike":566,"call":567,"put":578,"callItm":44,"putItm":14,"isAtm":14},207.5,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":266,"changePercent":9,"volume":266,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":450,"theta":575,"vega":576,"rho":577,"in_the_money":44},"CRM   261009C00207500",25.35,28.2,20.25,11,0.2594,0.999638,-0.000799,0.000423,0.038996,{"contract_symbol":579,"symbol":579,"bid":266,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"CRM   261009P00207500",0.17,0.08,-0.21,23,329,0.4226,-0.018187,0.003295,-0.044069,0.014321,-0.000817,{"strike":592,"call":593,"put":605,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":598,"changePercent":9,"volume":599,"openInterest":182,"open_interest":182,"iv":600,"implied_volatility":600,"delta":601,"gamma":434,"theta":602,"vega":603,"rho":604,"in_the_money":44},"CRM   261009C00210000",22.85,25.65,25.88,7.13,30,0.236,0.999583,-0.000828,0.000482,0.039464,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":610,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"CRM   261009P00210000",0.1,0.27,0.13,-0.06,214,677,0.3966,-0.022414,0.004193,-0.049368,0.017097,-0.001006,{"strike":620,"call":621,"put":634,"callItm":44,"putItm":14,"isAtm":14},212.5,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":626,"changePercent":9,"volume":627,"openInterest":51,"open_interest":51,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":44},"CRM   261009C00212500",20.4,23.35,22.38,6.4,73,0.2126,0.999516,0.000253,-0.000856,0.000553,0.039931,{"contract_symbol":635,"symbol":635,"bid":468,"ask":304,"last":636,"change":637,"changePercent":9,"volume":638,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"CRM   261009P00212500",0.14,-0.07,41,274,0.3838,-0.032424,0.005896,-0.065022,0.023267,-0.001456,{"strike":647,"call":648,"put":662,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":653,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":44},"CRM   261009C00215000",18.5,21.15,19.6,-0.92,65,47,0.1988,0.999029,0.000514,-0.001521,0.001051,0.040379,{"contract_symbol":663,"symbol":663,"bid":347,"ask":147,"last":608,"change":610,"changePercent":9,"volume":664,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"CRM   261009P00215000",83,512,0.3855,-0.0529,0.008727,-0.097077,0.034589,-0.002379,{"strike":673,"call":674,"put":687,"callItm":44,"putItm":14,"isAtm":14},217.5,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":679,"changePercent":9,"volume":583,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":44},"CRM   261009C00217500",15.75,19.1,17.27,-1.73,10,0.2937,0.965676,0.008073,-0.052153,0.024384,0.039359,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":152,"change":691,"changePercent":9,"volume":692,"openInterest":430,"open_interest":430,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"CRM   261009P00217500",0.34,0.42,-0.09,136,0.376,-0.075982,0.011859,-0.125496,0.045844,-0.00342,{"strike":700,"call":701,"put":714,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":706,"changePercent":9,"volume":680,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":44},"CRM   261009C00220000",13.75,16.4,14.85,1.65,19,0.3495,0.90298,0.015315,-0.140087,0.055043,0.036998,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":717,"change":718,"changePercent":9,"volume":719,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"CRM   261009P00220000",0.52,0.61,-0.03,191,584,0.369,-0.108798,0.015769,-0.16071,0.059822,-0.004903,{"strike":728,"call":729,"put":742,"callItm":44,"putItm":14,"isAtm":14},222.5,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":734,"changePercent":9,"volume":343,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":44},"CRM   261009C00222500",11.85,14.25,16.51,1.88,22,0.3634,0.847169,0.020261,-0.200283,0.0757,0.034934,{"contract_symbol":743,"symbol":743,"bid":137,"ask":744,"last":745,"change":746,"changePercent":9,"volume":747,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":14},"CRM   261009P00222500",1.25,0.79,-0.17,269,132,0.367,-0.15515,0.020259,-0.204339,0.076459,-0.007005,{"strike":756,"call":757,"put":769,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":760,"change":761,"changePercent":9,"volume":638,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":44},"CRM   261009C00225000",10.1,12.2,-1,67,0.3568,0.792147,0.025037,-0.238646,0.091857,0.032905,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":774,"changePercent":9,"volume":775,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"CRM   261009P00225000",1.17,1.35,1.28,-0.12,308,429,0.3583,-0.208778,0.024997,-0.240285,0.092098,-0.00944,{"strike":784,"call":785,"put":798,"callItm":44,"putItm":14,"isAtm":14},227.5,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":790,"changePercent":9,"volume":315,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":44},"CRM   261009C00227500",8.45,9.5,11.35,0.97,54,0.3474,0.726608,0.029863,-0.269897,0.106686,0.030391,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":803,"changePercent":9,"volume":542,"openInterest":229,"open_interest":229,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"CRM   261009P00227500",1.52,1.94,1.9,0.15,0.3527,-0.276137,0.029565,-0.275315,0.107213,-0.012512,{"strike":811,"call":812,"put":824,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":817,"changePercent":9,"volume":71,"openInterest":818,"open_interest":818,"iv":708,"implied_volatility":708,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":44},"CRM   261009C00230000",6.85,7.65,6.72,-2.48,518,0.64479,0.03323,-0.303832,0.119405,0.027104,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":314,"changePercent":9,"volume":829,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":14},"CRM   261009P00230000",2.32,2.73,2.62,460,370,0.3505,-0.355557,0.033145,-0.304815,0.119446,-0.016156,{"strike":838,"call":839,"put":853,"callItm":44,"putItm":14,"isAtm":44},232.5,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":844,"changePercent":9,"volume":845,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":44},"CRM   261009C00232500",5.35,5.9,5.85,-1.65,76,134,0.3484,0.558034,0.035335,-0.321048,0.126569,0.023566,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":857,"change":157,"changePercent":9,"volume":858,"openInterest":859,"open_interest":859,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"CRM   261009P00232500",3.2,3.7,3.75,126,152,0.3508,-0.44224,0.035088,-0.323368,0.126582,-0.020164,{"strike":867,"call":868,"put":882,"callItm":14,"putItm":44,"isAtm":44},235,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":873,"changePercent":9,"volume":874,"openInterest":875,"open_interest":875,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"CRM   261009C00235000",4.15,4.7,4.5,-1.8,358,389,0.3511,0.46933,0.035334,-0.326033,0.127547,0.019892,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":147,"changePercent":9,"volume":747,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":44},"CRM   261009P00235000",4.3,5,4.82,455,0.3506,-0.530741,0.035384,-0.325565,0.127545,-0.024292,{"strike":895,"call":896,"put":909,"callItm":14,"putItm":44,"isAtm":14},237.5,{"contract_symbol":897,"symbol":897,"bid":855,"ask":898,"last":899,"change":900,"changePercent":9,"volume":901,"openInterest":902,"open_interest":902,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":14},"CRM   261009C00237500",3.8,3.35,-1.57,268,306,0.3585,0.386058,0.033277,-0.320228,0.122671,0.016405,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":534,"changePercent":9,"volume":914,"openInterest":348,"open_interest":348,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":44},"CRM   261009P00237500",5.75,6.45,6.26,363,0.3455,-0.618784,0.034396,-0.30749,0.122212,-0.02843,{"strike":922,"call":923,"put":937,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":928,"changePercent":9,"volume":929,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":14},"CRM   261009C00240000",2.33,2.49,2.44,-1.53,454,424,0.3562,0.30633,0.03073,-0.291838,0.112538,0.013059,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":942,"changePercent":9,"volume":943,"openInterest":944,"open_interest":944,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":44},"CRM   261009P00240000",7.3,8.05,8.3,1.45,38,694,0.3433,-0.700908,0.03154,-0.278317,0.111338,-0.032355,{"strike":952,"call":953,"put":964,"callItm":14,"putItm":44,"isAtm":14},242.5,{"contract_symbol":954,"symbol":954,"bid":955,"ask":343,"last":17,"change":956,"changePercent":9,"volume":957,"openInterest":57,"open_interest":57,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"CRM   261009C00242500",1.59,-1.33,294,0.3526,0.23384,0.027107,-0.252281,0.09827,0.009998,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":608,"changePercent":9,"volume":969,"openInterest":885,"open_interest":885,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":44},"CRM   261009P00242500",9.2,10.75,9.72,15,0.3736,-0.752571,0.026381,-0.275669,0.101339,-0.035037,{"strike":977,"call":978,"put":991,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":981,"change":982,"changePercent":9,"volume":983,"openInterest":984,"open_interest":984,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":14},"CRM   261009C00245000",1.14,1.32,-0.88,527,754,0.3553,0.175995,0.022704,-0.214636,0.082956,0.007539,{"contract_symbol":992,"symbol":992,"bid":993,"ask":994,"last":995,"change":996,"changePercent":9,"volume":201,"openInterest":348,"open_interest":348,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":44},"CRM   261009P00245000",10.2,12.9,12.39,2.09,0.4019,-0.793001,0.022173,-0.26816,0.091634,-0.037236,{"strike":1004,"call":1005,"put":1016,"callItm":14,"putItm":44,"isAtm":14},247.5,{"contract_symbol":1006,"symbol":1006,"bid":43,"ask":1007,"last":137,"change":1008,"changePercent":9,"volume":1009,"openInterest":902,"open_interest":902,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"CRM   261009C00247500",1.03,-0.91,128,0.3529,0.125635,0.018255,-0.170223,0.066243,0.005394,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":1021,"changePercent":9,"volume":885,"openInterest":71,"open_interest":71,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":44},"CRM   261009P00247500",13.2,15.55,13.9,-0.39,0.4228,-0.828667,0.01876,-0.251042,0.081551,-0.039227,{"strike":57,"call":1029,"put":1041,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1030,"symbol":1030,"bid":490,"ask":1031,"last":716,"change":1032,"changePercent":9,"volume":1033,"openInterest":1034,"open_interest":1034,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":14},"CRM   261009C00250000",0.6,-0.72,290,496,0.3576,0.090659,0.01424,-0.136308,0.052355,0.003897,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":1045,"change":1046,"changePercent":9,"volume":343,"openInterest":225,"open_interest":225,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":44},"CRM   261009P00250000",15.3,17.9,13.95,-1.35,0.439,-0.859603,0.015841,-0.228595,0.071509,-0.041014,{"strike":1054,"call":1055,"put":1068,"callItm":14,"putItm":44,"isAtm":14},252.5,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":132,"last":1058,"change":1059,"changePercent":9,"volume":1060,"openInterest":1061,"open_interest":1061,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":14},"CRM   261009C00252500",0.3,0.33,-0.57,115,293,0.3663,0.066574,0.010997,-0.110468,0.041419,0.002864,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1071,"last":1072,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":44},"CRM   261009P00252500",17.1,19.95,15.83,0.4565,-0.883714,0.013364,-0.208546,0.062735,-0.042512,{"strike":1080,"call":1081,"put":1092,"callItm":14,"putItm":44,"isAtm":14},255,{"contract_symbol":1082,"symbol":1082,"bid":127,"ask":1083,"last":1084,"change":1085,"changePercent":9,"volume":261,"openInterest":245,"open_interest":245,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":14},"CRM   261009C00255000",0.29,0.24,-0.44,0.3778,0.050026,0.008517,-0.091019,0.033086,0.002153,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":1096,"change":266,"changePercent":9,"volume":266,"openInterest":512,"open_interest":512,"iv":1097,"implied_volatility":1097,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":44},"CRM   261009P00255000",19.45,22.05,24.53,0.4719,-0.904051,0.011251,-0.187609,0.054595,-0.043849,{"strike":1104,"call":1105,"put":1117,"callItm":14,"putItm":44,"isAtm":14},257.5,{"contract_symbol":1106,"symbol":1106,"bid":609,"ask":347,"last":1107,"change":1108,"changePercent":9,"volume":1109,"openInterest":1110,"open_interest":1110,"iv":1111,"implied_volatility":1111,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":14},"CRM   261009C00257500",0.16,-0.2,112,307,0.3842,0.035803,0.00639,-0.070615,0.025243,0.001542,{"contract_symbol":1118,"symbol":1118,"bid":1119,"ask":1120,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":44},"CRM   261009P00257500",22.7,25.05,0.4812,-0.923121,0.009348,-0.162077,0.046255,-0.04513,{"strike":1128,"call":1129,"put":1139,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":1130,"symbol":1130,"bid":607,"ask":411,"last":304,"change":1131,"changePercent":9,"volume":1132,"openInterest":874,"open_interest":874,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":14},"CRM   261009C00260000",-0.18,62,0.3845,0.023673,0.004528,-0.050126,0.017902,0.001021,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":266,"changePercent":9,"volume":266,"openInterest":664,"open_interest":664,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":44},"CRM   261009P00260000",24.15,27,20.41,0.4821,-0.941768,0.007527,-0.130983,0.037312,-0.046393,{"strike":1151,"call":1152,"put":1162,"callItm":14,"putItm":44,"isAtm":14},262.5,{"contract_symbol":1153,"symbol":1153,"bid":266,"ask":411,"last":304,"change":691,"changePercent":9,"volume":1154,"openInterest":1155,"open_interest":1155,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":14},"CRM   261009C00262500",18,278,0.3816,0.014557,0.003016,-0.03288,0.011834,0.000628,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":44},"CRM   261009P00262500",27.15,29.55,0.4701,-0.960788,0.005624,-0.093075,0.027189,-0.047672,{"strike":1173,"call":1174,"put":1184,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":1175,"symbol":1175,"bid":325,"ask":314,"last":314,"change":610,"changePercent":9,"volume":1176,"openInterest":1177,"open_interest":1177,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":14},"CRM   261009C00265000",222,467,0.3989,0.011963,0.002435,-0.02901,0.009989,0.000516,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":1188,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":44},"CRM   261009P00265000",29.65,32.05,28.35,0.4473,-0.977665,0.003707,-0.055511,0.017046,-0.048863,{"strike":1196,"call":1197,"put":1208,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":1198,"symbol":1198,"bid":293,"ask":272,"last":1199,"change":1200,"changePercent":9,"volume":407,"openInterest":1201,"open_interest":1201,"iv":1202,"implied_volatility":1202,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":14},"CRM   261009C00270000",0.04,-0.04,491,0.4369,0.008924,0.001722,-0.024612,0.007737,0.000385,{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":1211,"last":1212,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":44},"CRM   261009P00270000",34.65,37.05,44,0.4647,-0.986901,0.002261,-0.036563,0.010805,-0.050199,{"strike":1220,"call":1221,"put":1230,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":1222,"symbol":1222,"bid":266,"ask":607,"last":293,"change":718,"changePercent":9,"volume":572,"openInterest":1223,"open_interest":1223,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":14},"CRM   261009C00275000",276,0.4714,0.006667,0.001235,-0.020546,0.005986,0.000287,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1233,"last":1234,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":44},"CRM   261009P00275000",39.65,42.05,51,0.5088,-0.98893,0.001785,-0.034594,0.009338,-0.051227,{"strike":1242,"call":1243,"put":1252,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":1244,"symbol":1244,"bid":266,"ask":1245,"last":581,"change":266,"changePercent":9,"volume":266,"openInterest":430,"open_interest":430,"iv":1246,"implied_volatility":1246,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":14},"CRM   261009C00280000",1.05,0.5106,0.005587,0.000975,-0.019027,0.005118,0.00024,{"contract_symbol":1253,"symbol":1253,"bid":1254,"ask":1255,"last":1256,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":44},"CRM   261009P00280000",44.65,47.45,45.9,0.5499,-0.99063,0.001428,-0.032326,0.008074,-0.052241,{"strike":1264,"call":1265,"put":1273,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":1266,"symbol":1266,"bid":266,"ask":1267,"last":272,"change":266,"changePercent":9,"volume":266,"openInterest":735,"open_interest":735,"iv":1246,"implied_volatility":1246,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":14},"CRM   261009C00285000",1.37,0.002635,0.000497,-0.009703,0.00261,0.000113,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":1277,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1278,"gamma":1279,"theta":1280,"vega":1281,"rho":1282,"in_the_money":44},"CRM   261009P00285000",49.65,52.45,29.03,-0.995137,0.0008,-0.01811,0.004523,-0.053374,{"strike":1033,"call":1284,"put":1294,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1285,"symbol":1285,"bid":266,"ask":1286,"last":1287,"change":266,"changePercent":9,"volume":266,"openInterest":1288,"open_interest":1288,"iv":1246,"implied_volatility":1246,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":14},"CRM   261009C00290000",0.59,0.28,207,0.001189,0.000241,-0.004704,0.001265,0.000051,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":1297,"last":1298,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":44},"CRM   261009P00290000",54.65,57.45,38.48,-0.997569,0.000429,-0.009713,0.002426,-0.054418,{"strike":1305,"call":1306,"put":1313,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":1307,"symbol":1307,"bid":266,"ask":283,"last":803,"change":266,"changePercent":9,"volume":266,"openInterest":1308,"open_interest":1308,"iv":1246,"implied_volatility":1246,"delta":658,"gamma":1309,"theta":1310,"vega":1311,"rho":1312,"in_the_money":14},"CRM   261009C00295000",58,0.000111,-0.002174,0.000585,0.000022,{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1316,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1317,"gamma":1318,"theta":1319,"vega":1320,"rho":1321,"in_the_money":44},"CRM   261009P00295000",59.65,62.4,-0.998828,0.000221,-0.004999,0.001249,-0.055412,{"strike":1323,"call":1324,"put":1332,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":1325,"symbol":1325,"bid":266,"ask":359,"last":325,"change":266,"changePercent":9,"volume":266,"openInterest":1326,"open_interest":1326,"iv":1246,"implied_volatility":1246,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":14},"CRM   261009C00300000",109,0.000214,0.000049,-0.000961,0.000258,0.000009,{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":1336,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1337,"gamma":486,"theta":1338,"vega":1339,"rho":1340,"in_the_money":44},"CRM   261009P00300000",64.65,67.35,40.4,-0.999454,-0.002475,0.000618,-0.056379,{"strike":1342,"call":1343,"put":1350,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":1344,"symbol":1344,"bid":266,"ask":1345,"last":580,"change":266,"changePercent":9,"volume":266,"openInterest":71,"open_interest":71,"iv":1246,"implied_volatility":1246,"delta":1346,"gamma":1347,"theta":1348,"vega":486,"rho":1349,"in_the_money":14},"CRM   261009C00305000",0.75,0.000085,0.000021,-0.000407,0.000004,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1353,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":44},"CRM   261009P00305000",69.65,72.35,-0.999754,0.000052,-0.001181,0.000295,-0.057332,{"strike":1360,"call":1361,"put":1367,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":1362,"symbol":1362,"bid":266,"ask":283,"last":1363,"change":266,"changePercent":9,"volume":266,"openInterest":326,"open_interest":326,"iv":1246,"implied_volatility":1246,"delta":1364,"gamma":414,"theta":1365,"vega":1366,"rho":386,"in_the_money":14},"CRM   261009C00310000",0.26,0.000033,-0.000165,0.000044,{"contract_symbol":1368,"symbol":1368,"bid":1369,"ask":1370,"last":1371,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1372,"gamma":1373,"theta":1374,"vega":1375,"rho":1376,"in_the_money":44},"CRM   261009P00310000",74.65,77.35,49.9,-0.999892,0.000024,-0.000544,0.000136,-0.058278,{"strike":1378,"call":1379,"put":1385,"callItm":14,"putItm":44,"isAtm":14},315,{"contract_symbol":1380,"symbol":1380,"bid":266,"ask":283,"last":1381,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1246,"implied_volatility":1246,"delta":1382,"gamma":444,"theta":1383,"vega":1384,"rho":386,"in_the_money":14},"CRM   261009C00315000",1.26,0.000012,-0.000065,0.000017,{"contract_symbol":1386,"symbol":1386,"bid":1387,"ask":1388,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1389,"gamma":462,"theta":1390,"vega":1391,"rho":1392,"in_the_money":44},"CRM   261009P00315000",79.65,82.35,-0.999954,-0.000243,0.000061,-0.059221,{"strike":1394,"call":1395,"put":1399,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":1396,"symbol":1396,"bid":266,"ask":283,"last":304,"change":266,"changePercent":9,"volume":266,"openInterest":1397,"open_interest":1397,"iv":1246,"implied_volatility":1246,"delta":1349,"gamma":386,"theta":1398,"vega":399,"rho":266,"in_the_money":14},"CRM   261009C00320000",24,-0.000024,{"contract_symbol":1400,"symbol":1400,"bid":1401,"ask":1402,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1403,"gamma":1404,"theta":1405,"vega":1406,"rho":1407,"in_the_money":44},"CRM   261009P00320000",84.65,87.35,-0.999981,0.000005,-0.000105,0.000026,-0.060162,{"strike":1409,"call":1410,"put":1414,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":1411,"symbol":1411,"bid":266,"ask":283,"last":112,"change":266,"changePercent":9,"volume":266,"openInterest":735,"open_interest":735,"iv":1246,"implied_volatility":1246,"delta":1412,"gamma":266,"theta":1413,"vega":1412,"rho":266,"in_the_money":14},"CRM   261009C00325000",0.000002,-0.000009,{"contract_symbol":1415,"symbol":1415,"bid":1416,"ask":1417,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1418,"gamma":1412,"theta":1419,"vega":462,"rho":1420,"in_the_money":44},"CRM   261009P00325000",89.65,92.35,-0.999992,-0.000044,-0.061103,{"strike":1422,"call":1423,"put":1426,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":1424,"symbol":1424,"bid":266,"ask":1425,"last":1107,"change":266,"changePercent":9,"volume":266,"openInterest":572,"open_interest":572,"iv":1246,"implied_volatility":1246,"delta":386,"gamma":266,"theta":385,"vega":386,"rho":266,"in_the_money":14},"CRM   261009C00330000",0.31,{"contract_symbol":1427,"symbol":1427,"bid":1428,"ask":1429,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1430,"gamma":386,"theta":1431,"vega":1349,"rho":1432,"in_the_money":44},"CRM   261009P00330000",94.65,97.45,-0.999997,-0.000018,-0.062043,{"strike":1434,"call":1435,"put":1437,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":1436,"symbol":1436,"bid":266,"ask":283,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1246,"implied_volatility":1246,"delta":266,"gamma":266,"theta":384,"vega":266,"rho":266,"in_the_money":14},"CRM   261009C00335000",{"contract_symbol":1438,"symbol":1438,"bid":1439,"ask":1440,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":1441,"gamma":266,"theta":435,"vega":1412,"rho":1442,"in_the_money":44},"CRM   261009P00335000",99.65,102.35,-0.999999,-0.062983,{"strike":1444,"call":1445,"put":1448,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1446,"symbol":1446,"bid":266,"ask":283,"last":1447,"change":266,"changePercent":9,"volume":266,"openInterest":379,"open_interest":379,"iv":1246,"implied_volatility":1246,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009C00340000",0.47,{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":1451,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":761,"gamma":266,"theta":385,"vega":386,"rho":1452,"in_the_money":44},"CRM   261009P00340000",104.65,107.35,-0.063923,{"strike":1454,"call":1455,"put":1457,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1456,"symbol":1456,"bid":266,"ask":283,"last":293,"change":266,"changePercent":9,"volume":266,"openInterest":425,"open_interest":425,"iv":1246,"implied_volatility":1246,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009C00345000",{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":761,"gamma":266,"theta":384,"vega":266,"rho":1461,"in_the_money":44},"CRM   261009P00345000",109.65,112.35,-0.064863,{"strike":241,"call":1463,"put":1465,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1464,"symbol":1464,"bid":266,"ask":283,"last":272,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":1246,"implied_volatility":1246,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009C00350000",{"contract_symbol":1466,"symbol":1466,"bid":1467,"ask":1468,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":761,"gamma":266,"theta":266,"vega":266,"rho":1469,"in_the_money":44},"CRM   261009P00350000",114.65,117.45,-0.065803,{"strike":1471,"call":1472,"put":1474,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1473,"symbol":1473,"bid":266,"ask":347,"last":429,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":1246,"implied_volatility":1246,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009C00355000",{"contract_symbol":1475,"symbol":1475,"bid":1476,"ask":1477,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":761,"gamma":266,"theta":266,"vega":266,"rho":1478,"in_the_money":44},"CRM   261009P00355000",119.65,122.35,-0.066743,{"strike":1480,"call":1481,"put":1484,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1482,"symbol":1482,"bid":266,"ask":283,"last":1483,"change":266,"changePercent":9,"volume":266,"openInterest":326,"open_interest":326,"iv":1246,"implied_volatility":1246,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009C00360000",0.94,{"contract_symbol":1485,"symbol":1485,"bid":1486,"ask":1487,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":761,"gamma":266,"theta":266,"vega":266,"rho":1488,"in_the_money":44},"CRM   261009P00360000",124.65,127.35,-0.067684,{"strike":1490,"call":1491,"put":1493,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1492,"symbol":1492,"bid":266,"ask":283,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1246,"implied_volatility":1246,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009C00365000",{"contract_symbol":1494,"symbol":1494,"bid":1495,"ask":1496,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":761,"gamma":266,"theta":266,"vega":266,"rho":1497,"in_the_money":44},"CRM   261009P00365000",129.65,132.45,-0.068624,{"strike":830,"call":1499,"put":1501,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1500,"symbol":1500,"bid":266,"ask":283,"last":1083,"change":266,"changePercent":9,"volume":266,"openInterest":885,"open_interest":885,"iv":1246,"implied_volatility":1246,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009C00370000",{"contract_symbol":1502,"symbol":1502,"bid":1503,"ask":1504,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":761,"gamma":266,"theta":266,"vega":266,"rho":1505,"in_the_money":44},"CRM   261009P00370000",134.65,137.45,-0.069564,{"strike":1507,"call":1508,"put":1510,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1509,"symbol":1509,"bid":266,"ask":283,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1246,"implied_volatility":1246,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRM   261009C00375000",{"contract_symbol":1511,"symbol":1511,"bid":1512,"ask":1513,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1257,"implied_volatility":1257,"delta":761,"gamma":266,"theta":266,"vega":266,"rho":1514,"in_the_money":44},"CRM   261009P00375000",139.65,142.2,-0.070504,"2026-10-02T23:19:30.714562+00:00"]