[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRUS":3,"homepage-market-summary":31,"stock-options-CRUS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRUS","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},"Cirrus Logic Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Cirrus Logic Inc is a supplier of low-power, low-latency, high-precision audio components that are used in a variety of applications, including smartphones, PCs, tablets, AR\u002FVR headsets, wearables, home theater systems, automotive entertainment systems, and professional audio systems. The firm's products are organized into two streams: audio products and HPMS Products. These products include amplifiers, codecs, smart codecs, analog-to-digital converters, digital-to-analog converters, and standalone digital signal processors, Camera controllers, haptics and sensing solutions, and battery and power ICs. Roughly half of the firm's revenue is generated in China, with the rest coming from the United States, India, South Korea, and countries across the world.","1,668","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},121.17,121.85,123,120.09,120.17,1,0.83,531142.282224,14286,121.547,180.42,106.26,641364.9737948,20.1,9197,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":21,"is_up":40,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":40,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":670,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},162,2906,0.09,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",168,"270319",[199,212,226,241,260,279,297,317,341,367,393,419,446,473,498,523,544,565,583,601,619,638,655],{"strike":200,"call":201,"put":208,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":21,"gamma":205,"theta":205,"vega":205,"rho":207,"in_the_money":40},"CRUS  261016C00060000",59.5,63.5,0,0.5647,0.023012,{"contract_symbol":209,"symbol":209,"bid":205,"ask":210,"last":152,"change":205,"changePercent":9,"volume":205,"openInterest":21,"open_interest":21,"iv":211,"implied_volatility":211,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"CRUS  261016P00060000",1.65,0.7076,{"strike":213,"call":214,"put":219,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":21,"gamma":205,"theta":205,"vega":205,"rho":218,"in_the_money":40},"CRUS  261016C00065000",55,58.3,0.02493,{"contract_symbol":220,"symbol":220,"bid":205,"ask":221,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":205,"in_the_money":14},"CRUS  261016P00065000",2.15,-0.000003,0.000001,-0.000007,0.000003,{"strike":227,"call":228,"put":234,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":21,"gamma":205,"theta":232,"vega":205,"rho":233,"in_the_money":40},"CRUS  261016C00070000",49.8,53.5,-0.000001,0.026847,{"contract_symbol":235,"symbol":235,"bid":205,"ask":236,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":232,"in_the_money":14},"CRUS  261016P00070000",1.55,-0.000028,0.000007,-0.000071,0.000028,{"strike":242,"call":243,"put":252,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":40},"CRUS  261016C00075000",45.2,48.5,0.999994,0.000002,-0.000012,0.000006,0.028765,{"contract_symbol":253,"symbol":253,"bid":205,"ask":254,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"CRUS  261016P00075000",1.15,-0.000207,0.000047,-0.000469,0.000186,-0.00001,{"strike":261,"call":262,"put":271,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":40},"CRUS  261016C00080000",39.7,43.4,0.99993,0.000021,-0.000135,0.000067,0.03068,{"contract_symbol":272,"symbol":272,"bid":205,"ask":273,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"CRUS  261016P00080000",1.35,-0.001087,0.000216,-0.002178,0.000862,-0.000053,{"strike":280,"call":281,"put":290,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":40},"CRUS  261016C00085000",34.5,38.4,0.999446,0.000146,-0.000935,0.000464,0.032574,{"contract_symbol":291,"symbol":291,"bid":205,"ask":21,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"CRUS  261016P00085000",-0.004296,0.000752,-0.007568,0.002996,-0.000209,{"strike":298,"call":299,"put":308,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":40},"CRUS  261016C00090000",29.4,33.4,0.99697,0.000689,-0.004415,0.002191,0.034373,{"contract_symbol":309,"symbol":309,"bid":205,"ask":310,"last":53,"change":205,"changePercent":9,"volume":205,"openInterest":311,"open_interest":311,"iv":211,"implied_volatility":211,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"CRUS  261016P00090000",0.3,5,-0.013366,0.002042,-0.020549,0.008136,-0.000653,{"strike":318,"call":319,"put":331,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":205,"changePercent":9,"volume":205,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"CRUS  261016C00095000",24.9,28.4,16.64,10,0.4964,0.994634,0.001307,-0.006475,0.003654,0.036179,{"contract_symbol":332,"symbol":332,"bid":205,"ask":333,"last":333,"change":205,"changePercent":9,"volume":205,"openInterest":334,"open_interest":334,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":14},"CRUS  261016P00095000",0.75,13,0.6122,-0.018333,0.003095,-0.023316,0.01067,-0.000891,{"strike":342,"call":343,"put":356,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":348,"changePercent":9,"volume":21,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"CRUS  261016C00100000",19.8,23.5,22,1.2,8,0.4183,0.991459,0.002339,-0.008225,0.005509,0.037946,{"contract_symbol":357,"symbol":357,"bid":358,"ask":310,"last":359,"change":205,"changePercent":9,"volume":205,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"CRUS  261016P00100000",0.05,0.16,28,0.5518,-0.03355,0.005699,-0.034878,0.017709,-0.001628,{"strike":368,"call":369,"put":381,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":205,"changePercent":9,"volume":205,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":40},"CRUS  261016C00105000",14.6,18.7,16,11,0.3988,0.969479,0.007294,-0.023311,0.016378,0.038809,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":142,"change":385,"changePercent":9,"volume":21,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"CRUS  261016P00105000",0.1,0.6,-0.13,15,0.4784,-0.057536,0.010154,-0.046701,0.027353,-0.002785,{"strike":394,"call":395,"put":407,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":205,"changePercent":9,"volume":205,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":40},"CRUS  261016C00110000",10.9,12.6,10.95,594,0.4264,0.884901,0.019194,-0.070149,0.046089,0.036614,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":179,"change":411,"changePercent":9,"volume":374,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"CRUS  261016P00110000",0.15,0.65,-0.1,44,0.3924,-0.097328,0.018477,-0.057184,0.040828,-0.004692,{"strike":420,"call":421,"put":433,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":205,"changePercent":9,"volume":205,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":40},"CRUS  261016C00115000",5.7,9.6,9.13,191,0.4124,0.754119,0.032187,-0.110014,0.074743,0.032109,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":438,"changePercent":9,"volume":21,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"CRUS  261016P00115000",0.8,2.2,0.85,-0.64,249,0.3373,-0.204906,0.035489,-0.081147,0.067405,-0.009888,{"strike":447,"call":448,"put":462,"callItm":40,"putItm":14,"isAtm":40},120,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":454,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":40},"CRUS  261016C00120000",3.6,4.9,4.62,0.62,21,171,0.3866,0.565927,0.042893,-0.12884,0.093373,0.024668,{"contract_symbol":463,"symbol":463,"bid":348,"ask":464,"last":465,"change":205,"changePercent":9,"volume":205,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"CRUS  261016P00120000",3.1,3.3,58,0.2861,-0.420269,0.057592,-0.094723,0.092772,-0.020356,{"strike":474,"call":475,"put":487,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":476,"symbol":476,"bid":477,"ask":436,"last":478,"change":142,"changePercent":9,"volume":479,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"CRUS  261016C00125000",1.25,2.42,71,392,0.343,0.333695,0.044695,-0.105667,0.086319,0.014844,{"contract_symbol":488,"symbol":488,"bid":465,"ask":489,"last":490,"change":205,"changePercent":9,"volume":205,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":40},"CRUS  261016P00125000",7.2,8.49,304,0.306,-0.687722,0.048747,-0.091714,0.083984,-0.033972,{"strike":499,"call":500,"put":511,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":501,"symbol":501,"bid":410,"ask":502,"last":435,"change":409,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"CRUS  261016C00130000",0.95,56,658,0.3701,0.175101,0.029361,-0.080837,0.061192,0.00783,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":205,"changePercent":9,"volume":205,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":40},"CRUS  261016P00130000",7.6,11.2,8.7,2,0.3292,-0.85512,0.029156,-0.063525,0.054056,-0.043343,{"strike":524,"call":525,"put":534,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":526,"symbol":526,"bid":205,"ask":435,"last":127,"change":205,"changePercent":9,"volume":205,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"CRUS  261016C00135000",131,0.4582,0.123091,0.018731,-0.079029,0.048326,0.005476,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":40},"CRUS  261016P00135000",11.9,15.9,0.3682,-0.928249,0.015662,-0.042674,0.032472,-0.048547,{"strike":545,"call":546,"put":555,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":547,"symbol":547,"bid":205,"ask":254,"last":548,"change":205,"changePercent":9,"volume":205,"openInterest":334,"open_interest":334,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"CRUS  261016C00140000",0.2,0.5494,0.098739,0.013337,-0.080909,0.041261,0.004366,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":40},"CRUS  261016P00140000",16.8,20.6,0.387,-0.969116,0.007589,-0.022847,0.01654,-0.052301,{"strike":566,"call":567,"put":574,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":568,"symbol":568,"bid":205,"ask":333,"last":358,"change":205,"changePercent":9,"volume":205,"openInterest":516,"open_interest":516,"iv":549,"implied_volatility":549,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"CRUS  261016C00145000",0.053163,0.008307,-0.05039,0.025698,0.002363,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":559,"implied_volatility":559,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":40},"CRUS  261016P00145000",21.8,25.7,-0.990122,0.002871,-0.008643,0.006257,-0.055165,{"strike":584,"call":585,"put":592,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":586,"symbol":586,"bid":205,"ask":333,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"CRUS  261016C00150000",0.026802,0.004752,-0.028827,0.014701,0.001196,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":559,"implied_volatility":559,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":40},"CRUS  261016P00150000",26.8,30.7,-0.997267,0.000916,-0.002757,0.001996,-0.057406,{"strike":602,"call":603,"put":610,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":604,"symbol":604,"bid":205,"ask":21,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"CRUS  261016C00155000",0.012716,0.002519,-0.015282,0.007793,0.00057,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":559,"implied_volatility":559,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":40},"CRUS  261016P00155000",31.8,35.7,-0.999338,0.000251,-0.000755,0.000546,-0.059418,{"strike":620,"call":621,"put":629,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":622,"symbol":622,"bid":205,"ask":21,"last":383,"change":205,"changePercent":9,"volume":205,"openInterest":623,"open_interest":623,"iv":549,"implied_volatility":549,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"CRUS  261016C00160000",6,0.005705,0.001247,-0.007566,0.003858,0.000256,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":559,"implied_volatility":559,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":40},"CRUS  261016P00160000",36.8,40.4,-0.999858,0.00006,-0.00018,0.00013,-0.061359,{"strike":639,"call":640,"put":647,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":641,"symbol":641,"bid":205,"ask":21,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"CRUS  261016C00165000",0.002432,0.000581,-0.003523,0.001796,0.00011,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":559,"implied_volatility":559,"delta":651,"gamma":652,"theta":653,"vega":240,"rho":654,"in_the_money":40},"CRUS  261016P00165000",41.8,45.4,-0.999973,0.000013,-0.000038,-0.063282,{"strike":656,"call":657,"put":663,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":658,"symbol":658,"bid":205,"ask":21,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":659,"gamma":628,"theta":660,"vega":661,"rho":662,"in_the_money":14},"CRUS  261016C00170000",0.00099,-0.001552,0.000791,0.000045,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":559,"implied_volatility":559,"delta":667,"gamma":248,"theta":224,"vega":668,"rho":669,"in_the_money":40},"CRUS  261016P00170000",46.8,50.4,-0.999995,0.000005,-0.065201,"2026-10-02T23:19:58.405597+00:00"]