[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CR":3,"homepage-market-summary":35,"stock-options-CR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CR","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},"Crane Company","NYSE",null,"MISCELLANEOUS FABRICATED METAL PRODUCTS","Crane is a diversified industrial firm that manufactures a broad range of products, including valves, pumps, aerospace components, and fiberglass-reinforced plastic panels. Its business is organized into two segments: aerospace and advanced technologies, and process flow technologies. Crane generated approximately $2.3 billion in revenue in 2025.","7,100","Stamford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4899,1.02,"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},208.2,210.1,211.8,206.985,206.32,1.88,0.91,416262.006216,11264,208.8838,230.5,159.58,437870.192074508,68.6,882,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"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",[82,89,95],{"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":17,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":17,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":131,"expiration_iv":131,"kpis":183,"expirations":187,"strikes":201,"updated_at":651,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":131},5,937,0,[188,189,193,197],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",49,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",77,"261218",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",168,"270319",[202,214,226,240,256,274,292,310,330,349,370,389,414,437,463,486,510,530,550,568,586,602,616,629,640],{"strike":203,"call":204,"put":210,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":209,"in_the_money":44},"CR    261016C00140000",66.9,70.5,0.3792,0.053695,{"contract_symbol":211,"symbol":211,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"CR    261016P00140000",0.3,0.3541,{"strike":215,"call":216,"put":223,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":51,"gamma":186,"theta":220,"vega":221,"rho":222,"in_the_money":44},"CR    261016C00145000",61.9,65.5,-0.000001,0.000001,0.055613,{"contract_symbol":224,"symbol":224,"bid":186,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"CR    261016P00145000",2.15,{"strike":227,"call":228,"put":236,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":232,"gamma":221,"theta":233,"vega":234,"rho":235,"in_the_money":44},"CR    261016C00150000",56.9,60.5,0.999996,-0.000011,0.000008,0.05753,{"contract_symbol":237,"symbol":237,"bid":186,"ask":126,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":220,"gamma":186,"theta":238,"vega":239,"rho":186,"in_the_money":14},"CR    261016P00150000",-0.000002,0.000002,{"strike":241,"call":242,"put":250,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":246,"gamma":234,"theta":247,"vega":248,"rho":249,"in_the_money":44},"CR    261016C00155000",52.1,55.6,0.99997,-0.000071,0.000052,0.059446,{"contract_symbol":251,"symbol":251,"bid":186,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":220,"in_the_money":14},"CR    261016P00155000",-0.000009,0.000003,-0.000021,0.000016,{"strike":257,"call":258,"put":267,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":44},"CR    261016C00160000",46.6,50.6,0.99983,0.000042,-0.000358,0.000265,0.061352,{"contract_symbol":268,"symbol":268,"bid":186,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"CR    261016P00160000",-0.000064,0.000018,-0.000133,0.000105,-0.000005,{"strike":275,"call":276,"put":285,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":44},"CR    261016C00165000",42.1,45.6,0.999235,0.00017,-0.001452,0.001073,0.063221,{"contract_symbol":286,"symbol":286,"bid":186,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":14},"CR    261016P00165000",-0.000351,0.000089,-0.00066,0.000523,-0.000029,{"strike":293,"call":294,"put":303,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":44},"CR    261016C00170000",37.1,40.6,0.99717,0.000561,-0.004789,0.003539,0.06497,{"contract_symbol":304,"symbol":304,"bid":186,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"CR    261016P00170000",-0.001549,0.000348,-0.002589,0.002049,-0.000126,{"strike":311,"call":312,"put":321,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":44},"CR    261016C00175000",32.1,35.6,0.991262,0.001532,-0.01307,0.009658,0.066403,{"contract_symbol":322,"symbol":322,"bid":186,"ask":225,"last":323,"change":186,"changePercent":9,"volume":186,"openInterest":324,"open_interest":324,"iv":213,"implied_volatility":213,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"CR    261016P00175000",1.4,3,-0.005545,0.001098,-0.008169,0.006464,-0.000453,{"strike":331,"call":332,"put":341,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":44},"CR    261016C00180000",27.3,30.6,0.977096,0.003512,-0.029963,0.02214,0.067155,{"contract_symbol":342,"symbol":342,"bid":186,"ask":225,"last":343,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":213,"implied_volatility":213,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"CR    261016P00180000",1.75,-0.016438,0.002837,-0.021109,0.016703,-0.001346,{"strike":350,"call":351,"put":361,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":208,"implied_volatility":208,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"CR    261016C00185000",22.4,25.1,22.1,0.948255,0.006856,-0.058487,0.043217,0.06669,{"contract_symbol":362,"symbol":362,"bid":186,"ask":225,"last":363,"change":186,"changePercent":9,"volume":186,"openInterest":364,"open_interest":364,"iv":213,"implied_volatility":213,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"CR    261016P00185000",2.55,2,-0.041065,0.006098,-0.045362,0.035894,-0.003374,{"strike":371,"call":372,"put":381,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":44},"CR    261016C00190000",17.7,20.4,0.897784,0.011535,-0.098402,0.07271,0.064412,{"contract_symbol":382,"symbol":382,"bid":186,"ask":383,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"CR    261016P00190000",2.35,-0.087889,0.011051,-0.082214,0.065054,-0.007249,{"strike":390,"call":391,"put":403,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":186,"changePercent":9,"volume":186,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":44},"CR    261016C00195000",12.7,15.9,8.12,10,0.3684,0.827382,0.017011,-0.137016,0.104193,0.060454,{"contract_symbol":404,"symbol":404,"bid":186,"ask":405,"last":406,"change":186,"changePercent":9,"volume":186,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"CR    261016P00195000",2.9,6.65,800,0.3098,-0.133529,0.017059,-0.097163,0.087865,-0.010998,{"strike":415,"call":416,"put":426,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":44},"CR    261016C00200000",9.3,12.1,0.3505,0.732261,0.023037,-0.167962,0.134249,0.0544,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":186,"changePercent":9,"volume":186,"openInterest":396,"open_interest":396,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"CR    261016P00200000",0.6,3.5,7.73,0.3248,-0.253525,0.024171,-0.151343,0.130532,-0.021042,{"strike":438,"call":439,"put":451,"callItm":14,"putItm":44,"isAtm":44},210,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":444,"changePercent":9,"volume":184,"openInterest":324,"open_interest":324,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"CR    261016C00210000",3.1,5.7,5.2,2.2,0.3169,0.457136,0.030692,-0.182954,0.161725,0.034844,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":186,"changePercent":9,"volume":186,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"CR    261016P00210000",4.1,6.7,9.9,11,0.2755,-0.552729,0.035201,-0.158568,0.161242,-0.04623,{"strike":464,"call":465,"put":476,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":466,"symbol":466,"bid":186,"ask":467,"last":468,"change":186,"changePercent":9,"volume":186,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"CR    261016C00220000",3.3,1.73,15,0.3214,0.19926,0.021313,-0.130675,0.113898,0.015369,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":44},"CR    261016P00220000",10.6,13.8,0.232,-0.883078,0.02076,-0.066319,0.08008,-0.075245,{"strike":487,"call":488,"put":500,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":186,"changePercent":9,"volume":186,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"CR    261016C00230000",0.15,0.7,0.57,81,0.3376,0.070339,0.009792,-0.066207,0.05495,0.005457,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":44},"CR    261016P00230000",20,23.4,0.2777,-0.964355,0.006926,-0.031704,0.031982,-0.085427,{"strike":511,"call":512,"put":520,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":513,"symbol":513,"bid":186,"ask":383,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"CR    261016C00240000",0.3911,0.034567,0.004796,-0.043532,0.031186,0.002679,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":44},"CR    261016P00240000",29.8,33.7,0.3346,-0.983662,0.002986,-0.019847,0.016616,-0.090774,{"strike":57,"call":531,"put":540,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":532,"symbol":532,"bid":186,"ask":533,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"CR    261016C00250000",2.25,0.4746,0.027311,0.003252,-0.043469,0.025659,0.002106,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":44},"CR    261016P00250000",39.7,43.2,0.3377,-0.996863,0.000692,-0.004681,0.003883,-0.095638,{"strike":551,"call":552,"put":559,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":553,"symbol":553,"bid":186,"ask":444,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"CR    261016C00260000",0.009544,0.001322,-0.017674,0.010433,0.000739,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":544,"implied_volatility":544,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":44},"CR    261016P00260000",49.8,53.4,-0.99956,0.000115,-0.000777,0.000644,-0.099685,{"strike":569,"call":570,"put":577,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":571,"symbol":571,"bid":186,"ask":444,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"CR    261016C00270000",0.002981,0.00047,-0.006284,0.003709,0.000232,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":544,"implied_volatility":544,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"CR    261016P00270000",59.7,63.2,-0.999951,0.000015,-0.000099,0.000082,-0.103551,{"strike":587,"call":588,"put":595,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":589,"symbol":589,"bid":186,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"CR    261016C00280000",0.000842,0.000148,-0.001985,0.001172,0.000066,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":544,"implied_volatility":544,"delta":599,"gamma":221,"theta":600,"vega":234,"rho":601,"in_the_money":44},"CR    261016P00280000",69.7,73.1,-0.999996,-0.00001,-0.10739,{"strike":603,"call":604,"put":610,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":605,"symbol":605,"bid":186,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":606,"gamma":263,"theta":607,"vega":608,"rho":609,"in_the_money":14},"CR    261016C00290000",0.000217,-0.000565,0.000333,0.000017,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":544,"implied_volatility":544,"delta":614,"gamma":186,"theta":220,"vega":221,"rho":615,"in_the_money":44},"CR    261016P00290000",79.7,83.1,-1,-0.111225,{"strike":617,"call":618,"put":624,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":619,"symbol":619,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":248,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"CR    261016C00300000",0.000011,-0.000146,0.000086,0.000004,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":544,"implied_volatility":544,"delta":614,"gamma":186,"theta":186,"vega":186,"rho":628,"in_the_money":44},"CR    261016P00300000",89.7,93.1,-0.115061,{"strike":630,"call":631,"put":635,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":632,"symbol":632,"bid":186,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":620,"gamma":253,"theta":633,"vega":634,"rho":221,"in_the_money":14},"CR    261016C00310000",-0.000035,0.000021,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":544,"implied_volatility":544,"delta":614,"gamma":186,"theta":186,"vega":186,"rho":639,"in_the_money":44},"CR    261016P00310000",99.7,103.1,-0.118896,{"strike":641,"call":642,"put":646,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":643,"symbol":643,"bid":186,"ask":225,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":534,"implied_volatility":534,"delta":239,"gamma":221,"theta":644,"vega":645,"rho":186,"in_the_money":14},"CR    261016C00320000",-0.000008,0.000005,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":544,"implied_volatility":544,"delta":614,"gamma":186,"theta":186,"vega":186,"rho":650,"in_the_money":44},"CR    261016P00320000",109.7,113.1,-0.122731,"2026-10-02T23:17:56.230672+00:00"]