[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRAK":3,"homepage-market-summary":30,"stock-options-CRAK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRAK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Oil Refiners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.177,0.7561,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},64.24,63.9,64.44,63.3,63.61,0.63,0.99,302022.881084,66.59,35.5,175590.00658388447,92.4,2796,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":205,"updated_at":762,"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",13,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},320,6949,0.19,[184,185,189,193,197,201],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",76,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",167,"270319",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-06-17",257,"270617",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-11-19",412,"271119",[206,219,228,241,256,271,285,300,319,335,355,378,402,429,453,482,504,525,549,573,595,617,639,662,685,705,723,741],{"strike":207,"call":208,"put":215,"callItm":11,"putItm":74,"isAtm":74},35,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":45,"gamma":212,"theta":212,"vega":212,"rho":214,"in_the_money":11},"CRAK  261016C00035000",27.1,30.5,0,0.1385,0.013268,{"contract_symbol":216,"symbol":216,"bid":212,"ask":217,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":218,"implied_volatility":218,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":74},"CRAK  261016P00035000",2.6,0.4315,{"strike":220,"call":221,"put":226,"callItm":11,"putItm":74,"isAtm":74},40,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":45,"gamma":212,"theta":212,"vega":212,"rho":225,"in_the_money":11},"CRAK  261016C00040000",22.1,25.5,0.015163,{"contract_symbol":227,"symbol":227,"bid":212,"ask":217,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":218,"implied_volatility":218,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":74},"CRAK  261016P00040000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":74,"isAtm":74},45,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":45,"gamma":212,"theta":212,"vega":212,"rho":234,"in_the_money":11},"CRAK  261016C00045000",17.2,20.5,0.017059,{"contract_symbol":236,"symbol":236,"bid":212,"ask":66,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":218,"implied_volatility":218,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":212,"in_the_money":74},"CRAK  261016P00045000",-0.000009,0.000007,-0.000008,0.000005,{"strike":242,"call":243,"put":248,"callItm":11,"putItm":74,"isAtm":74},50,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":45,"gamma":212,"theta":212,"vega":212,"rho":247,"in_the_money":11},"CRAK  261016C00050000",12.2,15.5,0.018954,{"contract_symbol":249,"symbol":249,"bid":212,"ask":127,"last":250,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":218,"implied_volatility":218,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":74},"CRAK  261016P00050000",0.14,-0.001199,0.000736,-0.000776,0.000498,-0.00003,{"strike":257,"call":258,"put":263,"callItm":11,"putItm":74,"isAtm":74},52,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":45,"gamma":212,"theta":212,"vega":212,"rho":262,"in_the_money":11},"CRAK  261016C00052000",10.2,13.5,0.019712,{"contract_symbol":264,"symbol":264,"bid":212,"ask":265,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":218,"implied_volatility":218,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":74},"CRAK  261016P00052000",2.65,-0.005099,0.002724,-0.00287,0.001842,-0.000128,{"strike":272,"call":273,"put":278,"callItm":11,"putItm":74,"isAtm":74},53,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":45,"gamma":212,"theta":212,"vega":212,"rho":277,"in_the_money":11},"CRAK  261016C00053000",9.2,12.5,0.020092,{"contract_symbol":279,"symbol":279,"bid":212,"ask":265,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":218,"implied_volatility":218,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":74},"CRAK  261016P00053000",-0.009581,0.004753,-0.005009,0.003214,-0.00024,{"strike":286,"call":287,"put":293,"callItm":11,"putItm":74,"isAtm":74},54,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":213,"implied_volatility":213,"delta":45,"gamma":212,"theta":212,"vega":212,"rho":292,"in_the_money":11},"CRAK  261016C00054000",8.2,11.5,10.63,0.020471,{"contract_symbol":294,"symbol":294,"bid":212,"ask":265,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":218,"implied_volatility":218,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":74},"CRAK  261016P00054000",-0.01701,0.007808,-0.008229,0.005281,-0.000428,{"strike":301,"call":302,"put":309,"callItm":11,"putItm":74,"isAtm":74},55,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":212,"changePercent":9,"volume":212,"openInterest":307,"open_interest":307,"iv":213,"implied_volatility":213,"delta":45,"gamma":212,"theta":212,"vega":212,"rho":308,"in_the_money":11},"CRAK  261016C00055000",7.9,10.1,11.14,7,0.02085,{"contract_symbol":310,"symbol":310,"bid":212,"ask":311,"last":312,"change":212,"changePercent":9,"volume":212,"openInterest":313,"open_interest":313,"iv":218,"implied_volatility":218,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":74},"CRAK  261016P00055000",2.7,0.05,104,-0.02862,0.012112,-0.012765,0.008192,-0.000721,{"strike":320,"call":321,"put":325,"callItm":11,"putItm":74,"isAtm":74},56,{"contract_symbol":322,"symbol":322,"bid":323,"ask":275,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":45,"gamma":212,"theta":212,"vega":212,"rho":324,"in_the_money":11},"CRAK  261016C00056000",6.2,0.021229,{"contract_symbol":326,"symbol":326,"bid":212,"ask":327,"last":328,"change":212,"changePercent":9,"volume":212,"openInterest":329,"open_interest":329,"iv":218,"implied_volatility":218,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":74},"CRAK  261016P00056000",2.3,0.36,1123,-0.045801,0.017796,-0.018756,0.012036,-0.001156,{"strike":336,"call":337,"put":346,"callItm":11,"putItm":74,"isAtm":74},57,{"contract_symbol":338,"symbol":338,"bid":339,"ask":289,"last":340,"change":212,"changePercent":9,"volume":212,"openInterest":45,"open_interest":45,"iv":213,"implied_volatility":213,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"CRAK  261016C00057000",5.2,8.65,0.999996,0.00001,-0.000001,0.000002,0.021608,{"contract_symbol":347,"symbol":347,"bid":212,"ask":122,"last":348,"change":212,"changePercent":9,"volume":212,"openInterest":349,"open_interest":349,"iv":218,"implied_volatility":218,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":74},"CRAK  261016P00057000",0.3,6,-0.069926,0.024834,-0.026173,0.016796,-0.00177,{"strike":356,"call":357,"put":368,"callItm":11,"putItm":74,"isAtm":74},58,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":212,"changePercent":9,"volume":212,"openInterest":362,"open_interest":362,"iv":213,"implied_volatility":213,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"CRAK  261016C00058000",4.3,7.2,5.8,9,0.999938,0.000146,-0.000016,0.000032,0.021985,{"contract_symbol":369,"symbol":369,"bid":212,"ask":370,"last":371,"change":212,"changePercent":9,"volume":212,"openInterest":372,"open_interest":372,"iv":218,"implied_volatility":218,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":74},"CRAK  261016P00058000",1.3,1.4,8,-0.10216,0.032996,-0.034775,0.022316,-0.002593,{"strike":379,"call":380,"put":393,"callItm":11,"putItm":74,"isAtm":74},59,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":382,"change":384,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":11},"CRAK  261016C00059000",4.8,5.7,0.6,142,192,0.2451,0.966097,0.024529,-0.008342,0.009424,0.021524,{"contract_symbol":394,"symbol":394,"bid":212,"ask":370,"last":137,"change":212,"changePercent":9,"volume":212,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":74},"CRAK  261016P00059000",353,0.3857,-0.118387,0.041035,-0.034549,0.024806,-0.002996,{"strike":403,"call":404,"put":418,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":409,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"CRAK  261016C00060000",4.2,5.1,4.55,0.91,10,186,0.3312,0.865543,0.052217,-0.032421,0.027107,0.019358,{"contract_symbol":419,"symbol":419,"bid":122,"ask":420,"last":152,"change":421,"changePercent":9,"volume":207,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":74},"CRAK  261016P00060000",0.45,-0.35,2394,0.3533,-0.149007,0.052486,-0.037073,0.029061,-0.003765,{"strike":430,"call":431,"put":442,"callItm":11,"putItm":74,"isAtm":74},61,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":212,"changePercent":9,"volume":212,"openInterest":372,"open_interest":372,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"CRAK  261016C00061000",3.3,4.7,4.58,0.3671,0.780197,0.064393,-0.049116,0.03705,0.017539,{"contract_symbol":443,"symbol":443,"bid":127,"ask":444,"last":445,"change":212,"changePercent":9,"volume":212,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":74},"CRAK  261016P00061000",1.15,2,1127,0.3568,-0.213846,0.065209,-0.046985,0.036466,-0.005426,{"strike":454,"call":455,"put":469,"callItm":11,"putItm":74,"isAtm":11},62,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":460,"changePercent":9,"volume":461,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"CRAK  261016C00062000",1.65,5,3,-0.1,19,68,0.3745,0.704016,0.073701,-0.058511,0.043262,0.015943,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":474,"changePercent":9,"volume":307,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":74},"CRAK  261016P00062000",0.1,1.1,0.88,-0.45,117,0.3527,-0.286111,0.077033,-0.054233,0.042582,-0.007284,{"strike":483,"call":484,"put":495,"callItm":11,"putItm":74,"isAtm":11},63,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":212,"changePercent":9,"volume":212,"openInterest":65,"open_interest":65,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"CRAK  261016C00063000",1.7,3.2,1.86,0.364,0.626888,0.083074,-0.062305,0.047397,0.014324,{"contract_symbol":496,"symbol":496,"bid":348,"ask":486,"last":472,"change":497,"changePercent":9,"volume":45,"openInterest":430,"open_interest":430,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":74},"CRAK  261016P00063000",-0.85,0.3504,-0.369377,0.086026,-0.059778,0.047243,-0.009443,{"strike":505,"call":506,"put":517,"callItm":11,"putItm":74,"isAtm":11},64,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":445,"change":420,"changePercent":9,"volume":372,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"CRAK  261016C00064000",1.55,2.05,23,0.3385,0.541379,0.093625,-0.060729,0.049676,0.012498,{"contract_symbol":518,"symbol":518,"bid":444,"ask":265,"last":445,"change":212,"changePercent":9,"volume":212,"openInterest":257,"open_interest":257,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":74},"CRAK  261016P00064000",0.3953,-0.460471,0.080223,-0.070941,0.049699,-0.011915,{"strike":526,"call":527,"put":539,"callItm":74,"putItm":11,"isAtm":11},65,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":122,"changePercent":9,"volume":229,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":74},"CRAK  261016C00065000",1.2,1.5,1.35,189,0.3447,0.449155,0.091704,-0.061659,0.049539,0.010416,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":459,"change":212,"changePercent":9,"volume":212,"openInterest":505,"open_interest":505,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"CRAK  261016P00065000",1.75,3.8,0.4262,-0.53546,0.074477,-0.076562,0.049747,-0.014003,{"strike":550,"call":551,"put":563,"callItm":74,"putItm":11,"isAtm":11},66,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":45,"change":348,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":74},"CRAK  261016C00066000",0.8,1.25,24,422,0.3497,0.363476,0.085728,-0.059347,0.046991,0.008463,{"contract_symbol":564,"symbol":564,"bid":565,"ask":359,"last":566,"change":212,"changePercent":9,"volume":212,"openInterest":483,"open_interest":483,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"CRAK  261016P00066000",2.4,3.83,0.4429,-0.60237,0.069565,-0.077239,0.048291,-0.015893,{"strike":574,"call":575,"put":586,"callItm":74,"putItm":11,"isAtm":74},67,{"contract_symbol":576,"symbol":576,"bid":384,"ask":577,"last":578,"change":579,"changePercent":9,"volume":459,"openInterest":526,"open_interest":526,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":74},"CRAK  261016C00067000",0.95,0.67,0.07,0.3606,0.290922,0.075929,-0.055893,0.042918,0.00679,{"contract_symbol":587,"symbol":587,"bid":265,"ask":588,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"CRAK  261016P00067000",5.6,0.4469,-0.666136,0.065035,-0.073502,0.045549,-0.017707,{"strike":462,"call":596,"put":606,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":597,"symbol":597,"bid":212,"ask":577,"last":598,"change":212,"changePercent":9,"volume":212,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":74},"CRAK  261016C00068000",0.5,43,0.3612,0.223487,0.066076,-0.048783,0.037403,0.005234,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":212,"changePercent":9,"volume":212,"openInterest":445,"open_interest":445,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"CRAK  261016P00068000",3.5,6.4,3.96,0.4368,-0.730848,0.060373,-0.065188,0.041329,-0.019544,{"strike":618,"call":619,"put":628,"callItm":74,"putItm":11,"isAtm":74},69,{"contract_symbol":620,"symbol":620,"bid":348,"ask":509,"last":621,"change":212,"changePercent":9,"volume":212,"openInterest":307,"open_interest":307,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":74},"CRAK  261016C00069000",0.47,0.3506,0.158838,0.055165,-0.038386,0.030316,0.003737,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":458,"change":632,"changePercent":9,"volume":362,"openInterest":410,"open_interest":410,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"CRAK  261016P00069000",4,6.8,-0.2,0.4192,-0.794873,0.054153,-0.053872,0.035584,-0.021378,{"strike":640,"call":641,"put":651,"callItm":74,"putItm":11,"isAtm":74},70,{"contract_symbol":642,"symbol":642,"bid":643,"ask":348,"last":122,"change":312,"changePercent":9,"volume":644,"openInterest":195,"open_interest":195,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":74},"CRAK  261016C00070000",0.2,17,0.3602,0.119789,0.044306,-0.032535,0.025013,0.002822,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":212,"changePercent":9,"volume":212,"openInterest":630,"open_interest":630,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":11},"CRAK  261016P00070000",5.3,7.6,7.1,0.4384,-0.829568,0.046185,-0.050233,0.031732,-0.022564,{"strike":663,"call":664,"put":675,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":665,"symbol":665,"bid":212,"ask":666,"last":667,"change":212,"changePercent":9,"volume":212,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":74},"CRAK  261016C00075000",0.65,0.21,36,0.4977,0.061769,0.019558,-0.027419,0.015256,0.001445,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":11},"CRAK  261016P00075000",9.6,12.9,0.5453,-0.91876,0.022032,-0.037078,0.018829,-0.026543,{"strike":686,"call":687,"put":695,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":688,"symbol":688,"bid":212,"ask":217,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":74},"CRAK  261016C00080000",0.654,0.049273,0.01245,-0.030141,0.012762,0.00114,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"CRAK  261016P00080000",14.6,17.7,0.5227,-0.981943,0.006783,-0.01049,0.005557,-0.029902,{"strike":706,"call":707,"put":714,"callItm":74,"putItm":11,"isAtm":74},85,{"contract_symbol":708,"symbol":708,"bid":212,"ask":217,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":689,"implied_volatility":689,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":74},"CRAK  261016C00085000",0.016667,0.005063,-0.012257,0.00519,0.000388,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":699,"implied_volatility":699,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"CRAK  261016P00085000",19.6,22.7,-0.996441,0.00163,-0.002521,0.001336,-0.032138,{"strike":724,"call":725,"put":732,"callItm":74,"putItm":11,"isAtm":74},90,{"contract_symbol":726,"symbol":726,"bid":212,"ask":217,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":689,"implied_volatility":689,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":74},"CRAK  261016C00090000",0.004985,0.001761,-0.004264,0.001805,0.000117,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":699,"implied_volatility":699,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":11},"CRAK  261016P00090000",24.5,27.8,-0.999429,0.000307,-0.000475,0.000252,-0.034104,{"strike":742,"call":743,"put":752,"callItm":74,"putItm":11,"isAtm":74},95,{"contract_symbol":744,"symbol":744,"bid":212,"ask":217,"last":745,"change":212,"changePercent":9,"volume":212,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":366,"in_the_money":74},"CRAK  261016C00095000",0.11,11,0.6543,0.001349,0.000541,-0.00131,0.000554,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":11},"CRAK  261016P00095000",29.5,32.8,0.5229,-0.999923,0.000048,-0.000074,0.000039,-0.036011,"2026-10-03T13:26:06.727594+00:00"]