[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCK":3,"homepage-market-summary":35,"stock-options-CCK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCK","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},"Crown Holdings Inc.","NYSE",null,"METAL CANS","Crown Holdings Inc is a producer of metal packaging. The company manufactures beverage cans, metal food cans, and closures, as well as aerosol cans. With the purchase of Signode, the company also has a presence in a wide variety of protective transport packaging. Although it's headquartered in the United States, the vast majority of Crown's sales come from its operations in Europe, South America, and Southeast Asia.","23,000","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3201,1.4,"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},106.05,106.84,107,105.64,106.19,-0.14,-0.13,748929.367844,16528,106.1924,122.91,89.21,1243378.3442693385,50,10527,{"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":202,"updated_at":660,"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",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},6,2288,0.18,[189,190,194,198],{"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},"2027-01-15",105,"270115",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",196,"270416",[203,216,229,246,265,286,305,325,346,366,390,415,441,467,490,513,535,554,574,591,606,615,624,633,642,651],{"strike":204,"call":205,"put":212,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":51,"gamma":209,"theta":209,"vega":209,"rho":211,"in_the_money":44},"CCK   261016C00060000",44.7,47.9,0,0.5332,0.023012,{"contract_symbol":213,"symbol":213,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":215,"implied_volatility":215,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"CCK   261016P00060000",0.8,0.4745,{"strike":217,"call":218,"put":226,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":222,"gamma":209,"theta":223,"vega":224,"rho":225,"in_the_money":44},"CCK   261016C00065000",39.7,43.1,0.999999,-0.000002,0.000001,0.02493,{"contract_symbol":227,"symbol":227,"bid":209,"ask":228,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"CCK   261016P00065000",0.55,{"strike":230,"call":231,"put":240,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":44},"CCK   261016C00070000",34.6,37.2,0.999972,0.000011,-0.000047,0.000025,0.026846,{"contract_symbol":241,"symbol":241,"bid":209,"ask":157,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":209,"in_the_money":14},"CCK   261016P00070000",-0.000003,0.000002,-0.000005,0.000003,{"strike":247,"call":248,"put":257,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":44},"CCK   261016C00075000",29.7,33,0.999624,0.000123,-0.000539,0.000283,0.028749,{"contract_symbol":258,"symbol":258,"bid":209,"ask":157,"last":259,"change":209,"changePercent":9,"volume":209,"openInterest":260,"open_interest":260,"iv":215,"implied_volatility":215,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":242,"in_the_money":14},"CCK   261016P00075000",0.5,3,-0.00008,0.000033,-0.000113,0.000067,{"strike":266,"call":267,"put":276,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":44},"CCK   261016C00080000",24.7,28,0.997038,0.000817,-0.003575,0.001879,0.030558,{"contract_symbol":277,"symbol":277,"bid":209,"ask":278,"last":279,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":215,"implied_volatility":215,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"CCK   261016P00080000",0.85,1.6,5,-0.001036,0.000353,-0.001224,0.000722,-0.000043,{"strike":287,"call":288,"put":297,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":44},"CCK   261016C00085000",19.8,23,0.985045,0.003411,-0.014928,0.007845,0.031969,{"contract_symbol":298,"symbol":298,"bid":209,"ask":72,"last":259,"change":209,"changePercent":9,"volume":209,"openInterest":299,"open_interest":299,"iv":215,"implied_volatility":215,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"CCK   261016P00085000",9,-0.007605,0.002127,-0.007375,0.004354,-0.000319,{"strike":306,"call":307,"put":316,"callItm":44,"putItm":14,"isAtm":14},87.5,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":44},"CCK   261016C00087500",17.3,20.6,0.970865,0.005997,-0.026247,0.013792,0.032325,{"contract_symbol":317,"symbol":317,"bid":209,"ask":318,"last":127,"change":209,"changePercent":9,"volume":209,"openInterest":319,"open_interest":319,"iv":215,"implied_volatility":215,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"CCK   261016P00087500",0.95,2,-0.017197,0.00432,-0.014978,0.008843,-0.000724,{"strike":326,"call":327,"put":337,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":209,"changePercent":9,"volume":209,"openInterest":319,"open_interest":319,"iv":210,"implied_volatility":210,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":44},"CCK   261016C00090000",14.8,18.1,10.16,0.947798,0.009639,-0.042185,0.022168,0.032298,{"contract_symbol":338,"symbol":338,"bid":209,"ask":318,"last":339,"change":209,"changePercent":9,"volume":209,"openInterest":340,"open_interest":340,"iv":215,"implied_volatility":215,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"CCK   261016P00090000",2.46,31,-0.034971,0.007835,-0.027163,0.016037,-0.001477,{"strike":347,"call":348,"put":357,"callItm":44,"putItm":14,"isAtm":14},92.5,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"CCK   261016C00092500",13,15.5,0.913315,0.014261,-0.062411,0.032797,0.031774,{"contract_symbol":358,"symbol":358,"bid":209,"ask":318,"last":359,"change":209,"changePercent":9,"volume":209,"openInterest":360,"open_interest":360,"iv":215,"implied_volatility":215,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"CCK   261016P00092500",0.16,21,-0.064576,0.0128,-0.044377,0.0262,-0.002737,{"strike":367,"call":368,"put":379,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":209,"changePercent":9,"volume":209,"openInterest":350,"open_interest":350,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":44},"CCK   261016C00095000",10.6,12.7,15.7,0.4794,0.888577,0.019061,-0.067439,0.039414,0.031689,{"contract_symbol":380,"symbol":380,"bid":209,"ask":381,"last":382,"change":209,"changePercent":9,"volume":209,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"CCK   261016P00095000",0.6,0.2,27,0.415,-0.081575,0.017505,-0.046412,0.031334,-0.003445,{"strike":391,"call":392,"put":404,"callItm":44,"putItm":14,"isAtm":14},97.5,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":209,"changePercent":9,"volume":209,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":44},"CCK   261016C00097500",8.2,10,24.4,4,0.4222,0.854978,0.025997,-0.071338,0.047342,0.031236,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":157,"change":209,"changePercent":9,"volume":209,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"CCK   261016P00097500",0.05,0.75,11,0.3536,-0.105921,0.024918,-0.047964,0.038005,-0.004455,{"strike":416,"call":417,"put":429,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":209,"changePercent":9,"volume":209,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":44},"CCK   261016C00100000",5.8,8.1,22.1,66,0.3732,0.799618,0.036162,-0.07754,0.058212,0.029859,{"contract_symbol":430,"symbol":430,"bid":431,"ask":407,"last":432,"change":433,"changePercent":9,"volume":319,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"CCK   261016P00100000",0.15,0.45,-0.25,63,0.2891,-0.143226,0.037651,-0.048436,0.046946,-0.005999,{"strike":196,"call":442,"put":454,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":209,"changePercent":9,"volume":209,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":44},"CCK   261016C00105000",1.85,3.5,8.9,215,0.2567,0.588249,0.072982,-0.07406,0.08082,0.022898,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":459,"changePercent":9,"volume":260,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"CCK   261016P00105000",1.2,1.75,1.46,-0.19,8,0.2368,-0.406039,0.078856,-0.06808,0.080547,-0.01708,{"strike":468,"call":469,"put":479,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":470,"symbol":470,"bid":432,"ask":72,"last":471,"change":209,"changePercent":9,"volume":209,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"CCK   261016C00110000",0.7,171,0.247,0.232152,0.059497,-0.055891,0.063393,0.009182,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":209,"changePercent":9,"volume":209,"openInterest":251,"open_interest":251,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":44},"CCK   261016P00110000",3.1,5.2,4.88,0.1621,-0.871997,0.062154,-0.025153,0.043466,-0.037064,{"strike":491,"call":492,"put":501,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":493,"symbol":493,"bid":209,"ask":72,"last":381,"change":209,"changePercent":9,"volume":209,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"CCK   261016C00115000",282,0.2955,0.085145,0.02539,-0.034127,0.03236,0.003373,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":209,"changePercent":9,"volume":51,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":44},"CCK   261016P00115000",7.5,9.6,9.2,116,0.2229,-0.966662,0.016034,-0.01227,0.015419,-0.042774,{"strike":514,"call":515,"put":524,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":516,"symbol":516,"bid":209,"ask":278,"last":382,"change":209,"changePercent":9,"volume":209,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"CCK   261016C00120000",563,0.3239,0.027639,0.009449,-0.01526,0.013201,0.001097,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":209,"changePercent":9,"volume":209,"openInterest":395,"open_interest":395,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":44},"CCK   261016P00120000",11.9,15.3,10.1,0.2973,-0.981859,0.007218,-0.00982,0.009255,-0.045302,{"strike":536,"call":537,"put":545,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":538,"symbol":538,"bid":209,"ask":431,"last":406,"change":209,"changePercent":9,"volume":209,"openInterest":539,"open_interest":539,"iv":518,"implied_volatility":518,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"CCK   261016C00125000",423,0.005229,0.002237,-0.003613,0.003125,0.000208,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":44},"CCK   261016P00125000",16.9,20.7,-0.997405,0.0013,-0.001769,0.001667,-0.047838,{"strike":555,"call":556,"put":565,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":557,"symbol":557,"bid":209,"ask":214,"last":558,"change":209,"changePercent":9,"volume":209,"openInterest":559,"open_interest":559,"iv":518,"implied_volatility":518,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"CCK   261016C00130000",1.27,182,0.00074,0.000379,-0.000613,0.00053,0.00003,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":44},"CCK   261016P00130000",22.2,24.8,-0.999739,0.000158,-0.000214,0.000202,-0.049849,{"strike":575,"call":576,"put":583,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":577,"symbol":577,"bid":209,"ask":407,"last":578,"change":209,"changePercent":9,"volume":209,"openInterest":579,"open_interest":579,"iv":518,"implied_volatility":518,"delta":580,"gamma":581,"theta":582,"vega":264,"rho":245,"in_the_money":14},"CCK   261016C00135000",1.05,20,0.00008,0.000048,-0.000077,{"contract_symbol":584,"symbol":584,"bid":383,"ask":585,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":44},"CCK   261016P00135000",29.8,-0.999981,0.000013,-0.000018,0.000017,-0.051777,{"strike":592,"call":593,"put":599,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":594,"symbol":594,"bid":209,"ask":214,"last":595,"change":209,"changePercent":9,"volume":209,"openInterest":319,"open_interest":319,"iv":518,"implied_volatility":518,"delta":596,"gamma":597,"theta":598,"vega":596,"rho":209,"in_the_money":14},"CCK   261016C00140000",0.57,0.000007,0.000005,-0.000008,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":603,"gamma":224,"theta":604,"vega":224,"rho":605,"in_the_money":44},"CCK   261016P00140000",32,35.5,-0.999999,-0.000001,-0.053695,{"strike":607,"call":608,"put":610,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":609,"symbol":609,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":518,"implied_volatility":518,"delta":209,"gamma":209,"theta":604,"vega":224,"rho":209,"in_the_money":14},"CCK   261016C00145000",{"contract_symbol":611,"symbol":611,"bid":234,"ask":612,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":613,"gamma":209,"theta":209,"vega":209,"rho":614,"in_the_money":44},"CCK   261016P00145000",39.8,-1,-0.055613,{"strike":616,"call":617,"put":619,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":618,"symbol":618,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":518,"implied_volatility":518,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"CCK   261016C00150000",{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":613,"gamma":209,"theta":209,"vega":209,"rho":623,"in_the_money":44},"CCK   261016P00150000",42.2,45.5,-0.05753,{"strike":625,"call":626,"put":628,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":627,"symbol":627,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":518,"implied_volatility":518,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"CCK   261016C00155000",{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":613,"gamma":209,"theta":209,"vega":209,"rho":632,"in_the_money":44},"CCK   261016P00155000",47.2,49.8,-0.059448,{"strike":634,"call":635,"put":637,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":636,"symbol":636,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":518,"implied_volatility":518,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"CCK   261016C00160000",{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":613,"gamma":209,"theta":209,"vega":209,"rho":641,"in_the_money":44},"CCK   261016P00160000",52.2,55.5,-0.061366,{"strike":643,"call":644,"put":646,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":645,"symbol":645,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":518,"implied_volatility":518,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"CCK   261016C00165000",{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":613,"gamma":209,"theta":209,"vega":209,"rho":650,"in_the_money":44},"CCK   261016P00165000",57.2,60.5,-0.063283,{"strike":652,"call":653,"put":655,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":654,"symbol":654,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":260,"open_interest":260,"iv":518,"implied_volatility":518,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"CCK   261016C00170000",{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":529,"implied_volatility":529,"delta":613,"gamma":209,"theta":209,"vega":209,"rho":659,"in_the_money":44},"CCK   261016P00170000",62.2,65.5,-0.065201,"2026-10-02T23:03:24.077248+00:00"]