[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRS":3,"homepage-market-summary":35,"stock-options-CRS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRS","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},"Carpenter Technology Corp","NYSE",null,"STEEL WORKS, BLAST FURNACES & ROLLING MILLS (COKE OVENS)","Carpenter Technology Corp supplies specialty metals to a variety of end markets, including aerospace and defense, industrial machinery and consumer durables, medical, and energy, among others. The company's reportable segments include; Specialty Alloys Operations and Performance Engineered Products. It generates maximum revenue from the Specialty Alloys Operations segment. The SAO segment is comprised of the company's alloy and stainless steel manufacturing operations. This includes operations performed at mills predominantly in Reading and Latrobe, Pennsylvania, and surrounding areas as well as South Carolina and Alabama. Geographically, the company derives its maximum revenue from the United States and the rest from Europe, Asia Pacific, Mexico, Canada, and other regions.","4,500","Philadelphia, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2059,0.8,"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},388.47,388.19,392.275,380.56,383.69,4.78,1.25,824461.800609,30333,387.5989,625.98999,233.78,799193.853867872,39.4,9799,{"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":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":206,"updated_at":1364,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":132,"implied_volatility":184},35,5195,[189,190,194,198,202],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",105,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",168,"270319",[207,221,232,242,254,264,276,289,303,316,330,344,361,378,397,419,439,459,479,499,520,544,568,593,617,640,666,690,716,742,765,789,812,839,862,885,907,928,947,968,987,1006,1025,1043,1058,1074,1088,1100,1111,1123,1135,1145,1155,1164,1173,1183,1192,1202,1211,1222,1231,1241,1250,1260,1270,1280,1289,1298,1307,1317,1326,1336,1345,1354],{"strike":208,"call":209,"put":216,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":51,"gamma":213,"theta":213,"vega":213,"rho":215,"in_the_money":44},"CRS   261016C00160000",225.9,233.4,0,0.7411,0.061366,{"contract_symbol":217,"symbol":217,"bid":213,"ask":218,"last":26,"change":213,"changePercent":9,"volume":213,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00160000",2.85,12,0.6115,{"strike":222,"call":223,"put":228,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":51,"gamma":213,"theta":213,"vega":213,"rho":227,"in_the_money":44},"CRS   261016C00165000",220.3,228.4,0.063283,{"contract_symbol":229,"symbol":229,"bid":213,"ask":218,"last":230,"change":213,"changePercent":9,"volume":213,"openInterest":231,"open_interest":231,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00165000",0.75,9,{"strike":233,"call":234,"put":239,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":51,"gamma":213,"theta":213,"vega":213,"rho":238,"in_the_money":44},"CRS   261016C00170000",216,223.4,0.065201,{"contract_symbol":240,"symbol":240,"bid":213,"ask":218,"last":241,"change":213,"changePercent":9,"volume":213,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00170000",0.95,{"strike":243,"call":244,"put":250,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":214,"implied_volatility":214,"delta":51,"gamma":213,"theta":213,"vega":213,"rho":249,"in_the_money":44},"CRS   261016C00175000",210.3,218.4,400.1,0.067119,{"contract_symbol":251,"symbol":251,"bid":213,"ask":218,"last":252,"change":213,"changePercent":9,"volume":213,"openInterest":253,"open_interest":253,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00175000",0.85,13,{"strike":255,"call":256,"put":261,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":51,"gamma":213,"theta":213,"vega":213,"rho":260,"in_the_money":44},"CRS   261016C00180000",206.5,213.5,0.069037,{"contract_symbol":262,"symbol":262,"bid":213,"ask":218,"last":241,"change":213,"changePercent":9,"volume":213,"openInterest":263,"open_interest":263,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00180000",10,{"strike":265,"call":266,"put":272,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":51,"gamma":213,"theta":270,"vega":213,"rho":271,"in_the_money":44},"CRS   261016C00185000",200.9,208.5,-0.000001,0.070954,{"contract_symbol":273,"symbol":273,"bid":213,"ask":218,"last":274,"change":213,"changePercent":9,"volume":213,"openInterest":275,"open_interest":275,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00185000",2.35,11,{"strike":277,"call":278,"put":285,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":51,"gamma":213,"theta":282,"vega":283,"rho":284,"in_the_money":44},"CRS   261016C00190000",196.7,203.5,-0.000003,0.000001,0.072872,{"contract_symbol":286,"symbol":286,"bid":213,"ask":218,"last":287,"change":213,"changePercent":9,"volume":213,"openInterest":288,"open_interest":288,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00190000",1.15,7,{"strike":290,"call":291,"put":299,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":295,"gamma":213,"theta":296,"vega":297,"rho":298,"in_the_money":44},"CRS   261016C00195000",191,198.5,0.999999,-0.000007,0.000003,0.074789,{"contract_symbol":300,"symbol":300,"bid":213,"ask":218,"last":301,"change":213,"changePercent":9,"volume":213,"openInterest":302,"open_interest":302,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00195000",1.1,4,{"strike":304,"call":305,"put":313,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":309,"gamma":213,"theta":310,"vega":311,"rho":312,"in_the_money":44},"CRS   261016C00200000",186.1,193.5,0.999998,-0.000016,0.000006,0.076707,{"contract_symbol":314,"symbol":314,"bid":213,"ask":218,"last":315,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00200000",1.5,{"strike":317,"call":318,"put":327,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":214,"implied_volatility":214,"delta":323,"gamma":283,"theta":324,"vega":325,"rho":326,"in_the_money":44},"CRS   261016C00210000",176.1,183.5,312.23,0.999992,-0.000074,0.000028,0.080541,{"contract_symbol":328,"symbol":328,"bid":213,"ask":218,"last":329,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":270,"vega":213,"rho":213,"in_the_money":14},"CRS   261016P00210000",0.1,{"strike":331,"call":332,"put":341,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":214,"implied_volatility":214,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":44},"CRS   261016C00220000",165.9,173.5,0.999967,0.000002,-0.00028,0.000106,0.084373,{"contract_symbol":342,"symbol":342,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":220,"implied_volatility":220,"delta":270,"gamma":213,"theta":343,"vega":297,"rho":213,"in_the_money":14},"CRS   261016P00220000",-0.000006,{"strike":345,"call":346,"put":355,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":44},"CRS   261016C00230000",156.1,163.5,0.999885,0.000008,-0.000908,0.000343,0.088196,{"contract_symbol":356,"symbol":356,"bid":213,"ask":218,"last":357,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":358,"gamma":213,"theta":359,"vega":360,"rho":270,"in_the_money":14},"CRS   261016P00230000",2.45,-0.000005,-0.000035,0.000016,{"strike":362,"call":363,"put":373,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":214,"implied_volatility":214,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":44},"CRS   261016C00240000",145.5,153.6,249,0.999651,0.000023,-0.002561,0.000968,0.091995,{"contract_symbol":374,"symbol":374,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":220,"implied_volatility":220,"delta":375,"gamma":337,"theta":376,"vega":377,"rho":282,"in_the_money":14},"CRS   261016P00240000",-0.000022,-0.00016,0.000073,{"strike":57,"call":379,"put":389,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":214,"implied_volatility":214,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":44},"CRS   261016C00250000",135.9,143.6,218.1,0.999062,0.000056,-0.006388,0.002415,0.095739,{"contract_symbol":390,"symbol":390,"bid":213,"ask":218,"last":391,"change":213,"changePercent":9,"volume":213,"openInterest":392,"open_interest":392,"iv":220,"implied_volatility":220,"delta":393,"gamma":351,"theta":394,"vega":395,"rho":396,"in_the_money":14},"CRS   261016P00250000",0.45,5,-0.000092,-0.000608,0.000278,-0.000014,{"strike":398,"call":399,"put":410,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":213,"changePercent":9,"volume":213,"openInterest":404,"open_interest":404,"iv":214,"implied_volatility":214,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":44},"CRS   261016C00260000",125.9,133.6,263.17,2,0.997738,0.000126,-0.014269,0.005394,0.099367,{"contract_symbol":411,"symbol":411,"bid":213,"ask":412,"last":413,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":220,"implied_volatility":220,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"CRS   261016P00260000",2.9,1.4,-0.000322,0.000025,-0.00196,0.000898,-0.000049,{"strike":420,"call":421,"put":431,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":214,"implied_volatility":214,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":44},"CRS   261016C00270000",116,123.6,200.1,0.995046,0.000254,-0.028861,0.01091,0.102781,{"contract_symbol":432,"symbol":432,"bid":213,"ask":412,"last":433,"change":213,"changePercent":9,"volume":213,"openInterest":302,"open_interest":302,"iv":220,"implied_volatility":220,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"CRS   261016P00270000",2.05,-0.000976,0.000071,-0.005467,0.002504,-0.00015,{"strike":440,"call":441,"put":450,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":44},"CRS   261016C00280000",105.6,113.7,0.990056,0.00047,-0.053373,0.020177,0.105832,{"contract_symbol":451,"symbol":451,"bid":213,"ask":452,"last":72,"change":213,"changePercent":9,"volume":213,"openInterest":453,"open_interest":453,"iv":220,"implied_volatility":220,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"CRS   261016P00280000",2.95,32,-0.002604,0.000173,-0.013372,0.006126,-0.000402,{"strike":460,"call":461,"put":470,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":44},"CRS   261016C00290000",96.2,103.7,0.981542,0.000802,-0.091017,0.034407,0.108323,{"contract_symbol":471,"symbol":471,"bid":213,"ask":472,"last":473,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":220,"implied_volatility":220,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"CRS   261016P00290000",3.1,0.27,-0.006195,0.000376,-0.029045,0.013307,-0.00096,{"strike":480,"call":481,"put":490,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":44},"CRS   261016C00300000",85.7,93.8,0.968067,0.001271,-0.144195,0.05451,0.110019,{"contract_symbol":491,"symbol":491,"bid":213,"ask":492,"last":493,"change":213,"changePercent":9,"volume":213,"openInterest":182,"open_interest":182,"iv":220,"implied_volatility":220,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"CRS   261016P00300000",3.2,3,-0.013285,0.000733,-0.05664,0.025949,-0.002066,{"strike":500,"call":501,"put":510,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":44},"CRS   261016C00310000",77.2,84,0.948153,0.001883,-0.21364,0.080762,0.110673,{"contract_symbol":511,"symbol":511,"bid":213,"ask":512,"last":513,"change":213,"changePercent":9,"volume":213,"openInterest":514,"open_interest":514,"iv":220,"implied_volatility":220,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"CRS   261016P00310000",3.4,0.53,8,-0.025949,0.001296,-0.100127,0.045873,-0.00405,{"strike":521,"call":522,"put":532,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":44},"CRS   261016C00320000",67.4,73.2,0.7004,0.930859,0.002496,-0.252935,0.101182,0.111771,{"contract_symbol":533,"symbol":533,"bid":213,"ask":534,"last":535,"change":536,"changePercent":9,"volume":51,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"CRS   261016P00320000",1.35,1.42,0.87,23,0.5661,-0.035587,0.001819,-0.120411,0.059593,-0.005545,{"strike":545,"call":546,"put":557,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":44},"CRS   261016C00330000",57.7,63.3,187.8,0.6485,0.911171,0.00326,-0.283173,0.122347,0.112513,{"contract_symbol":558,"symbol":558,"bid":329,"ask":559,"last":560,"change":147,"changePercent":9,"volume":51,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"CRS   261016P00330000",1.6,1.62,27,0.5288,-0.05189,0.00264,-0.152548,0.080816,-0.008081,{"strike":569,"call":570,"put":581,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":213,"changePercent":9,"volume":213,"openInterest":404,"open_interest":404,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":44},"CRS   261016C00340000",48.2,54.6,65,0.5962,0.884882,0.004282,-0.31448,0.147777,0.112223,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":213,"changePercent":9,"volume":213,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"CRS   261016P00340000",0.55,2.7,1.96,21,0.5067,-0.08185,0.003924,-0.208096,0.115071,-0.012769,{"strike":594,"call":595,"put":607,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":600,"changePercent":9,"volume":404,"openInterest":514,"open_interest":514,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":44},"CRS   261016C00350000",39,45.5,41,-110,0.5647,0.840927,0.005642,-0.371674,0.184405,0.109088,{"contract_symbol":608,"symbol":608,"bid":301,"ask":492,"last":609,"change":213,"changePercent":9,"volume":213,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"CRS   261016P00350000",2.6,95,0.4744,-0.121204,0.005582,-0.259492,0.153261,-0.01892,{"strike":618,"call":619,"put":630,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":213,"changePercent":9,"volume":213,"openInterest":404,"open_interest":404,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":44},"CRS   261016C00360000",31.7,36.7,50.35,0.5346,0.78211,0.00724,-0.42745,0.224018,0.103562,{"contract_symbol":631,"symbol":631,"bid":433,"ask":632,"last":392,"change":213,"changePercent":9,"volume":213,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"CRS   261016P00360000",3.9,2055,0.4501,-0.182042,0.007718,-0.322956,0.201045,-0.028479,{"strike":641,"call":642,"put":653,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":213,"changePercent":9,"volume":213,"openInterest":288,"open_interest":288,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":44},"CRS   261016C00370000",22,28.2,42,0.4963,0.708758,0.009084,-0.462264,0.26094,0.095727,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":51,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"CRS   261016P00370000",4.5,6.6,5.73,-1.27,89,0.4291,-0.267086,0.010073,-0.383203,0.250181,-0.041923,{"strike":667,"call":668,"put":678,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":231,"open_interest":231,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":44},"CRS   261016C00380000",16.4,21.8,0.471,0.612217,0.01069,-0.489938,0.291421,0.084016,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":681,"change":682,"changePercent":9,"volume":51,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"CRS   261016P00380000",7.4,8.7,-2.05,86,0.3958,-0.373291,0.012575,-0.406967,0.288068,-0.058732,{"strike":691,"call":692,"put":704,"callItm":14,"putItm":44,"isAtm":44},390,{"contract_symbol":693,"symbol":693,"bid":694,"ask":182,"last":695,"change":696,"changePercent":9,"volume":51,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"CRS   261016C00390000",10.5,11.1,-1.9,24,0.424,0.497678,0.012367,-0.459318,0.303503,0.069494,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":213,"changePercent":9,"volume":213,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":44},"CRS   261016P00390000",11.2,14.3,16.44,17,0.3972,-0.50464,0.0132,-0.430292,0.303488,-0.080119,{"strike":717,"call":718,"put":730,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":723,"changePercent":9,"volume":493,"openInterest":71,"open_interest":71,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"CRS   261016C00400000",6.2,10.3,8.06,-1.94,0.4268,0.378998,0.011716,-0.440946,0.289438,0.053333,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":213,"changePercent":9,"volume":213,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":44},"CRS   261016P00400000",16.5,19.9,22.55,48,0.3784,-0.639701,0.013,-0.384502,0.284704,-0.102334,{"strike":743,"call":744,"put":755,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":745,"symbol":745,"bid":632,"ask":656,"last":746,"change":747,"changePercent":9,"volume":493,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":14},"CRS   261016C00410000",4.8,-0.75,34,0.4265,0.272915,0.010245,-0.384999,0.252899,0.038663,{"contract_symbol":756,"symbol":756,"bid":757,"ask":561,"last":758,"change":213,"changePercent":9,"volume":213,"openInterest":748,"open_interest":748,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":44},"CRS   261016P00410000",22.5,30.8,0.3529,-0.772158,0.011251,-0.289432,0.229791,-0.124618,{"strike":766,"call":767,"put":777,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":768,"symbol":768,"bid":769,"ask":302,"last":493,"change":213,"changePercent":9,"volume":404,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"CRS   261016C00420000",2.3,46,0.4232,0.184049,0.008263,-0.305802,0.202425,0.026228,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":213,"changePercent":9,"volume":213,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":44},"CRS   261016P00420000",30.6,35.9,35.95,31,0.3502,-0.865103,0.008145,-0.206368,0.165093,-0.141663,{"strike":790,"call":791,"put":801,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":792,"symbol":792,"bid":287,"ask":769,"last":793,"change":794,"changePercent":9,"volume":302,"openInterest":255,"open_interest":255,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"CRS   261016C00430000",1.75,-1.45,0.4168,0.114365,0.006098,-0.2188,0.147089,0.016385,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":805,"change":213,"changePercent":9,"volume":213,"openInterest":71,"open_interest":71,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":44},"CRS   261016P00430000",38.3,45,38,0.3292,-0.938621,0.004842,-0.108391,0.092252,-0.156024,{"strike":813,"call":814,"put":826,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":819,"changePercent":9,"volume":493,"openInterest":263,"open_interest":263,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"CRS   261016C00440000",0.05,2.1,1.47,-3.95,0.4282,0.074456,0.004321,-0.163684,0.107096,0.010691,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":831,"changePercent":9,"volume":832,"openInterest":186,"open_interest":186,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":44},"CRS   261016P00440000",48.1,54.3,54.49,0.54,6,0.3426,-0.965841,0.002906,-0.070465,0.057624,-0.163798,{"strike":840,"call":841,"put":852,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":842,"symbol":842,"bid":127,"ask":843,"last":844,"change":845,"changePercent":9,"volume":404,"openInterest":804,"open_interest":804,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":14},"CRS   261016C00450000",2.4,0.56,-0.19,0.4571,0.055066,0.003202,-0.138217,0.084711,0.007903,{"contract_symbol":853,"symbol":853,"bid":548,"ask":854,"last":855,"change":213,"changePercent":9,"volume":213,"openInterest":302,"open_interest":302,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":44},"CRS   261016P00450000",63.9,62.3,0.3676,-0.977583,0.001907,-0.053231,0.040567,-0.169339,{"strike":863,"call":864,"put":874,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":865,"symbol":865,"bid":213,"ask":866,"last":559,"change":213,"changePercent":9,"volume":213,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":14},"CRS   261016C00460000",1.2,639,0.4838,0.041251,0.0024,-0.116079,0.067218,0.005918,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":213,"changePercent":9,"volume":213,"openInterest":493,"open_interest":493,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":44},"CRS   261016P00460000",66.9,76,71.5,0.3749,-0.988246,0.001075,-0.031232,0.023338,-0.174719,{"strike":886,"call":887,"put":897,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":888,"symbol":888,"bid":213,"ask":492,"last":889,"change":213,"changePercent":9,"volume":213,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"CRS   261016C00470000",1.51,137,0.4995,0.028803,0.001731,-0.089222,0.050045,0.004135,{"contract_symbol":898,"symbol":898,"bid":503,"ask":899,"last":900,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":44},"CRS   261016P00470000",83.4,81.4,0.3413,-0.997573,0.000291,-0.007002,0.005747,-0.179908,{"strike":908,"call":909,"put":918,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":910,"symbol":910,"bid":213,"ask":157,"last":911,"change":912,"changePercent":9,"volume":302,"openInterest":735,"open_interest":735,"iv":891,"implied_volatility":891,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":14},"CRS   261016C00480000",0.15,-0.35,0.017262,0.001124,-0.057936,0.032496,0.002484,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":922,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":901,"implied_volatility":901,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":44},"CRS   261016P00480000",87.2,93.4,30.82,-0.999131,0.000114,-0.002744,0.002253,-0.18397,{"strike":929,"call":930,"put":937,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":931,"symbol":931,"bid":213,"ask":452,"last":230,"change":213,"changePercent":9,"volume":213,"openInterest":253,"open_interest":253,"iv":891,"implied_volatility":891,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":14},"CRS   261016C00490000",0.010044,0.000704,-0.03629,0.020355,0.001448,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":44},"CRS   261016P00490000",97.6,103.4,93,-0.999709,0.000041,-0.000996,0.000818,-0.18789,{"strike":948,"call":949,"put":958,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":950,"symbol":950,"bid":213,"ask":951,"last":816,"change":213,"changePercent":9,"volume":51,"openInterest":952,"open_interest":952,"iv":891,"implied_volatility":891,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":14},"CRS   261016C00500000",1.9,174,0.005683,0.000426,-0.021979,0.012328,0.000821,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":44},"CRS   261016P00500000",107.9,113.4,105.3,-0.999909,0.000014,-0.000336,0.000276,-0.191755,{"strike":969,"call":970,"put":978,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":971,"symbol":971,"bid":213,"ask":412,"last":241,"change":213,"changePercent":9,"volume":213,"openInterest":972,"open_interest":972,"iv":891,"implied_volatility":891,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":14},"CRS   261016C00510000",505,0.003132,0.00025,-0.0129,0.007235,0.000453,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":44},"CRS   261016P00510000",117.5,123.4,-0.999973,0.000004,-0.000106,0.000087,-0.1956,{"strike":988,"call":989,"put":997,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":990,"symbol":990,"bid":213,"ask":218,"last":493,"change":213,"changePercent":9,"volume":213,"openInterest":991,"open_interest":991,"iv":891,"implied_volatility":891,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":14},"CRS   261016C00520000",113,0.001683,0.000143,-0.007351,0.004123,0.000244,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":1001,"change":213,"changePercent":9,"volume":213,"openInterest":288,"open_interest":288,"iv":901,"implied_volatility":901,"delta":1002,"gamma":283,"theta":1003,"vega":1004,"rho":1005,"in_the_money":44},"CRS   261016P00520000",126.8,134.7,136.54,-0.999993,-0.000032,0.000026,-0.199438,{"strike":1007,"call":1008,"put":1016,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":1009,"symbol":1009,"bid":213,"ask":218,"last":1010,"change":213,"changePercent":9,"volume":213,"openInterest":493,"open_interest":493,"iv":891,"implied_volatility":891,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"CRS   261016C00530000",1.94,0.000883,0.000079,-0.004075,0.002286,0.000128,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1021,"gamma":213,"theta":1022,"vega":1023,"rho":1024,"in_the_money":44},"CRS   261016P00530000",136.8,144.7,146.57,-0.999998,-0.000009,0.000007,-0.203274,{"strike":1026,"call":1027,"put":1035,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":1028,"symbol":1028,"bid":213,"ask":218,"last":1029,"change":213,"changePercent":9,"volume":213,"openInterest":1030,"open_interest":1030,"iv":891,"implied_volatility":891,"delta":977,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":14},"CRS   261016C00540000",0.42,108,0.000043,-0.002202,0.001235,0.000066,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":1041,"vega":337,"rho":1042,"in_the_money":44},"CRS   261016P00540000",146.8,153.7,54.32,-1,-0.000002,-0.20711,{"strike":1044,"call":1045,"put":1052,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":1046,"symbol":1046,"bid":213,"ask":218,"last":1047,"change":213,"changePercent":9,"volume":213,"openInterest":404,"open_interest":404,"iv":891,"implied_volatility":891,"delta":1048,"gamma":369,"theta":1049,"vega":1050,"rho":1051,"in_the_money":14},"CRS   261016C00550000",0.31,0.000228,-0.001161,0.000651,0.000033,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":270,"vega":213,"rho":1057,"in_the_money":44},"CRS   261016P00550000",156.8,164.4,82.92,-0.210945,{"strike":1059,"call":1060,"put":1068,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":1061,"symbol":1061,"bid":213,"ask":218,"last":1062,"change":213,"changePercent":9,"volume":213,"openInterest":1063,"open_interest":1063,"iv":891,"implied_volatility":891,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":360,"in_the_money":14},"CRS   261016C00560000",0.28,36,0.000112,0.000012,-0.000598,0.000336,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1071,"last":1072,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1073,"in_the_money":44},"CRS   261016P00560000",166.8,174.8,66.59,-0.21478,{"strike":1075,"call":1076,"put":1083,"callItm":14,"putItm":44,"isAtm":14},570,{"contract_symbol":1077,"symbol":1077,"bid":213,"ask":1078,"last":1010,"change":213,"changePercent":9,"volume":213,"openInterest":1079,"open_interest":1079,"iv":891,"implied_volatility":891,"delta":1080,"gamma":311,"theta":1081,"vega":1082,"rho":351,"in_the_money":14},"CRS   261016C00570000",1.85,104,0.000054,-0.000302,0.000169,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1087,"in_the_money":44},"CRS   261016P00570000",176.8,184.9,-0.218616,{"strike":1089,"call":1090,"put":1094,"callItm":14,"putItm":44,"isAtm":14},580,{"contract_symbol":1091,"symbol":1091,"bid":213,"ask":218,"last":329,"change":213,"changePercent":9,"volume":213,"openInterest":302,"open_interest":302,"iv":891,"implied_volatility":891,"delta":1004,"gamma":297,"theta":1092,"vega":1093,"rho":983,"in_the_money":14},"CRS   261016C00580000",-0.000149,0.000084,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":1098,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1099,"in_the_money":44},"CRS   261016P00580000",186.8,194,81.07,-0.222451,{"strike":1101,"call":1102,"put":1106,"callItm":14,"putItm":44,"isAtm":14},590,{"contract_symbol":1103,"symbol":1103,"bid":213,"ask":218,"last":1104,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":1065,"gamma":283,"theta":1105,"vega":943,"rho":337,"in_the_money":14},"CRS   261016C00590000",3.01,-0.000073,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1110,"in_the_money":44},"CRS   261016P00590000",196.8,205.4,-0.226286,{"strike":1112,"call":1113,"put":1117,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":1114,"symbol":1114,"bid":213,"ask":218,"last":329,"change":213,"changePercent":9,"volume":213,"openInterest":1115,"open_interest":1115,"iv":891,"implied_volatility":891,"delta":311,"gamma":283,"theta":359,"vega":1116,"rho":283,"in_the_money":14},"CRS   261016C00600000",43,0.000019,{"contract_symbol":1118,"symbol":1118,"bid":1119,"ask":1120,"last":1121,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1122,"in_the_money":44},"CRS   261016P00600000",206.8,215.1,129.4,-0.230122,{"strike":1124,"call":1125,"put":1129,"callItm":14,"putItm":44,"isAtm":14},610,{"contract_symbol":1126,"symbol":1126,"bid":213,"ask":218,"last":1127,"change":213,"changePercent":9,"volume":213,"openInterest":404,"open_interest":404,"iv":891,"implied_volatility":891,"delta":297,"gamma":213,"theta":310,"vega":1128,"rho":213,"in_the_money":14},"CRS   261016C00610000",2.56,0.000009,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1133,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1134,"in_the_money":44},"CRS   261016P00610000",216.8,225,124,-0.233957,{"strike":1136,"call":1137,"put":1140,"callItm":14,"putItm":44,"isAtm":14},620,{"contract_symbol":1138,"symbol":1138,"bid":213,"ask":241,"last":911,"change":213,"changePercent":9,"volume":213,"openInterest":1139,"open_interest":1139,"iv":891,"implied_volatility":891,"delta":283,"gamma":213,"theta":296,"vega":983,"rho":213,"in_the_money":14},"CRS   261016C00620000",47,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1144,"in_the_money":44},"CRS   261016P00620000",226.8,234,-0.237793,{"strike":1146,"call":1147,"put":1150,"callItm":14,"putItm":44,"isAtm":14},630,{"contract_symbol":1148,"symbol":1148,"bid":213,"ask":218,"last":1149,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":282,"vega":337,"rho":213,"in_the_money":14},"CRS   261016C00630000",0.16,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1154,"in_the_money":44},"CRS   261016P00630000",236.8,244.8,-0.241628,{"strike":1156,"call":1157,"put":1159,"callItm":14,"putItm":44,"isAtm":14},640,{"contract_symbol":1158,"symbol":1158,"bid":213,"ask":301,"last":452,"change":213,"changePercent":9,"volume":213,"openInterest":561,"open_interest":561,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":1041,"vega":283,"rho":213,"in_the_money":14},"CRS   261016C00640000",{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":921,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1163,"in_the_money":44},"CRS   261016P00640000",246.8,255.1,-0.245463,{"strike":1165,"call":1166,"put":1168,"callItm":14,"putItm":44,"isAtm":14},650,{"contract_symbol":1167,"symbol":1167,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":270,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00650000",{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1172,"in_the_money":44},"CRS   261016P00650000",256.8,265,-0.249299,{"strike":1174,"call":1175,"put":1177,"callItm":14,"putItm":44,"isAtm":14},660,{"contract_symbol":1176,"symbol":1176,"bid":213,"ask":218,"last":253,"change":213,"changePercent":9,"volume":213,"openInterest":514,"open_interest":514,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00660000",{"contract_symbol":1178,"symbol":1178,"bid":1179,"ask":1180,"last":1181,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1182,"in_the_money":44},"CRS   261016P00660000",266.8,274.8,95.76,-0.253134,{"strike":1184,"call":1185,"put":1187,"callItm":14,"putItm":44,"isAtm":14},670,{"contract_symbol":1186,"symbol":1186,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00670000",{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1191,"in_the_money":44},"CRS   261016P00670000",276.8,283.9,-0.256969,{"strike":1193,"call":1194,"put":1196,"callItm":14,"putItm":44,"isAtm":14},680,{"contract_symbol":1195,"symbol":1195,"bid":213,"ask":218,"last":231,"change":213,"changePercent":9,"volume":213,"openInterest":302,"open_interest":302,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00680000",{"contract_symbol":1197,"symbol":1197,"bid":1198,"ask":1199,"last":1200,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1201,"in_the_money":44},"CRS   261016P00680000",286.8,294.2,121.8,-0.260805,{"strike":1203,"call":1204,"put":1206,"callItm":14,"putItm":44,"isAtm":14},690,{"contract_symbol":1205,"symbol":1205,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00690000",{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1210,"in_the_money":44},"CRS   261016P00690000",296.8,304.4,-0.26464,{"strike":1212,"call":1213,"put":1216,"callItm":14,"putItm":44,"isAtm":14},700,{"contract_symbol":1214,"symbol":1214,"bid":213,"ask":218,"last":1215,"change":213,"changePercent":9,"volume":213,"openInterest":709,"open_interest":709,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00700000",1.8,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":1220,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1221,"in_the_money":44},"CRS   261016P00700000",306.8,314.8,153.5,-0.268475,{"strike":1223,"call":1224,"put":1226,"callItm":14,"putItm":44,"isAtm":14},710,{"contract_symbol":1225,"symbol":1225,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00710000",{"contract_symbol":1227,"symbol":1227,"bid":1228,"ask":1229,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1230,"in_the_money":44},"CRS   261016P00710000",316.8,324.8,-0.272311,{"strike":1232,"call":1233,"put":1235,"callItm":14,"putItm":44,"isAtm":14},720,{"contract_symbol":1234,"symbol":1234,"bid":213,"ask":218,"last":315,"change":213,"changePercent":9,"volume":213,"openInterest":302,"open_interest":302,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00720000",{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":1239,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1240,"in_the_money":44},"CRS   261016P00720000",326.8,334,174.7,-0.276146,{"strike":1242,"call":1243,"put":1245,"callItm":14,"putItm":44,"isAtm":14},730,{"contract_symbol":1244,"symbol":1244,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00730000",{"contract_symbol":1246,"symbol":1246,"bid":1247,"ask":1248,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1249,"in_the_money":44},"CRS   261016P00730000",336.8,344.3,-0.279982,{"strike":1251,"call":1252,"put":1254,"callItm":14,"putItm":44,"isAtm":14},740,{"contract_symbol":1253,"symbol":1253,"bid":213,"ask":218,"last":818,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00740000",{"contract_symbol":1255,"symbol":1255,"bid":1256,"ask":1257,"last":1258,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1259,"in_the_money":44},"CRS   261016P00740000",346.8,354.5,199,-0.283817,{"strike":1261,"call":1262,"put":1265,"callItm":14,"putItm":44,"isAtm":14},750,{"contract_symbol":1263,"symbol":1263,"bid":213,"ask":218,"last":1264,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00750000",0.51,{"contract_symbol":1266,"symbol":1266,"bid":1267,"ask":1268,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1269,"in_the_money":44},"CRS   261016P00750000",356.8,364.7,-0.287652,{"strike":1271,"call":1272,"put":1274,"callItm":14,"putItm":44,"isAtm":14},760,{"contract_symbol":1273,"symbol":1273,"bid":213,"ask":218,"last":72,"change":213,"changePercent":9,"volume":213,"openInterest":493,"open_interest":493,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00760000",{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":1278,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1279,"in_the_money":44},"CRS   261016P00760000",366.8,374.4,177.6,-0.291488,{"strike":1281,"call":1282,"put":1284,"callItm":14,"putItm":44,"isAtm":14},770,{"contract_symbol":1283,"symbol":1283,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00770000",{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":1287,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1288,"in_the_money":44},"CRS   261016P00770000",376.8,384.8,-0.295323,{"strike":1290,"call":1291,"put":1293,"callItm":14,"putItm":44,"isAtm":14},780,{"contract_symbol":1292,"symbol":1292,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00780000",{"contract_symbol":1294,"symbol":1294,"bid":1295,"ask":1296,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1297,"in_the_money":44},"CRS   261016P00780000",386.8,395,-0.299158,{"strike":1299,"call":1300,"put":1302,"callItm":14,"putItm":44,"isAtm":14},800,{"contract_symbol":1301,"symbol":1301,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00800000",{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1306,"in_the_money":44},"CRS   261016P00800000",406.8,414.8,-0.306829,{"strike":1308,"call":1309,"put":1312,"callItm":14,"putItm":44,"isAtm":14},820,{"contract_symbol":1310,"symbol":1310,"bid":213,"ask":218,"last":1311,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00820000",0.7,{"contract_symbol":1313,"symbol":1313,"bid":1314,"ask":1315,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1316,"in_the_money":44},"CRS   261016P00820000",426.8,434.1,-0.3145,{"strike":1318,"call":1319,"put":1321,"callItm":14,"putItm":44,"isAtm":14},840,{"contract_symbol":1320,"symbol":1320,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00840000",{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1325,"in_the_money":44},"CRS   261016P00840000",446.8,454.9,-0.322171,{"strike":1327,"call":1328,"put":1330,"callItm":14,"putItm":44,"isAtm":14},860,{"contract_symbol":1329,"symbol":1329,"bid":213,"ask":218,"last":288,"change":213,"changePercent":9,"volume":213,"openInterest":51,"open_interest":51,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00860000",{"contract_symbol":1331,"symbol":1331,"bid":1332,"ask":1333,"last":1334,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1335,"in_the_money":44},"CRS   261016P00860000",466.8,474,292,-0.329841,{"strike":1337,"call":1338,"put":1340,"callItm":14,"putItm":44,"isAtm":14},880,{"contract_symbol":1339,"symbol":1339,"bid":213,"ask":218,"last":329,"change":213,"changePercent":9,"volume":213,"openInterest":404,"open_interest":404,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00880000",{"contract_symbol":1341,"symbol":1341,"bid":1342,"ask":1343,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1344,"in_the_money":44},"CRS   261016P00880000",486.8,494.8,-0.337512,{"strike":1346,"call":1347,"put":1349,"callItm":14,"putItm":44,"isAtm":14},900,{"contract_symbol":1348,"symbol":1348,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00900000",{"contract_symbol":1350,"symbol":1350,"bid":1351,"ask":1352,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1353,"in_the_money":44},"CRS   261016P00900000",506.8,514.2,-0.345183,{"strike":1355,"call":1356,"put":1358,"callItm":14,"putItm":44,"isAtm":14},920,{"contract_symbol":1357,"symbol":1357,"bid":213,"ask":218,"last":412,"change":213,"changePercent":9,"volume":213,"openInterest":404,"open_interest":404,"iv":891,"implied_volatility":891,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"CRS   261016C00920000",{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":1362,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":901,"implied_volatility":901,"delta":1040,"gamma":213,"theta":213,"vega":213,"rho":1363,"in_the_money":44},"CRS   261016P00920000",526.8,534.3,384,-0.352853,"2026-10-02T23:19:49.165230+00:00"]