[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRDO":3,"homepage-market-summary":31,"stock-options-CRDO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRDO","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},"Credo Technology Group Holding Ltd Ordinary Shares","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Credo Technology Group Holding Ltd provides connectivity solutions for AI-driven applications, cloud computing, and hyperscale networks. Its high-speed copper and optical interconnect products support data infrastructure demands. The Company's product portfolio includes ZeroFlap (ZF) Active Electrical Cables (AECs), ZF optical transceivers, OmniConnect memory solutions, and retimers and DSPs for optical and copper Ethernet and PCIe, leveraging the PILOT diagnostic and analytics software platform. Its products are based on Serializer\u002FDeserializer (SerDes) and Digital Signal Processor (DSP) technologies and include integrated circuits (ICs), Active Electrical Cables (AECs), SerDes Chiplets, and SerDes IP licensing solutions. The United States generates the maximum revenue.","807","Grand Cayman, E9",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},218.64,214.995,231.59,211.91,210.17,8.47,4.03,10487601.026386,177448,222.1489,308.67001,86.485,7176656.809468444,59.5,1175,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"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":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":68,"expiration_iv":68,"kpis":180,"expirations":184,"strikes":251,"updated_at":1988,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":68},9195,16431,0.68,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",140,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-05-21",231,"270521",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",258,"270617",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-07-16",287,"270716",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-10-15",378,"271015",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",476,"280121",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",840,"290119",[252,265,279,290,303,313,324,340,358,377,399,422,445,466,489,508,532,554,580,604,629,651,678,702,729,756,783,808,836,863,889,917,944,971,998,1025,1055,1083,1111,1139,1165,1191,1218,1240,1269,1292,1318,1340,1365,1391,1415,1433,1455,1476,1501,1523,1546,1566,1591,1611,1630,1652,1674,1695,1717,1736,1756,1776,1794,1812,1831,1849,1867,1885,1903,1921,1938,1955,1972],{"strike":253,"call":254,"put":261,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":260,"in_the_money":40},"CRDO  261009C00085000",131.6,137.7,0,1.0242,0.015986,{"contract_symbol":262,"symbol":262,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CRDO  261009P00085000",1.55,1.005,{"strike":266,"call":267,"put":276,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":272,"changePercent":9,"volume":273,"openInterest":274,"open_interest":274,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":275,"in_the_money":40},"CRDO  261009C00090000",126.5,131.9,129,15.3,2,3,0.016926,{"contract_symbol":277,"symbol":277,"bid":258,"ask":278,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CRDO  261009P00090000",4.2,{"strike":280,"call":281,"put":287,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":286,"in_the_money":40},"CRDO  261009C00095000",119.9,127.7,68,0.017866,{"contract_symbol":288,"symbol":288,"bid":258,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CRDO  261009P00095000",4.3,{"strike":291,"call":292,"put":299,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":297,"changePercent":9,"volume":47,"openInterest":273,"open_interest":273,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":298,"in_the_money":40},"CRDO  261009C00100000",116.6,122.1,124.2,62.4,0.018807,{"contract_symbol":300,"symbol":300,"bid":258,"ask":289,"last":301,"change":258,"changePercent":9,"volume":258,"openInterest":302,"open_interest":302,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CRDO  261009P00100000",0.09,6,{"strike":217,"call":304,"put":310,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":308,"vega":258,"rho":309,"in_the_money":40},"CRDO  261009C00105000",110,117.3,-0.000001,0.019747,{"contract_symbol":311,"symbol":311,"bid":258,"ask":289,"last":143,"change":258,"changePercent":9,"volume":258,"openInterest":312,"open_interest":312,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CRDO  261009P00105000",5,{"strike":306,"call":314,"put":321,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":318,"vega":319,"rho":320,"in_the_money":40},"CRDO  261009C00110000",107,112.1,-0.000004,0.000001,0.020687,{"contract_symbol":322,"symbol":322,"bid":258,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":323,"vega":258,"rho":258,"in_the_money":14},"CRDO  261009P00110000",-0.000002,{"strike":325,"call":326,"put":335,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":258,"changePercent":9,"volume":258,"openInterest":273,"open_interest":273,"iv":259,"implied_volatility":259,"delta":331,"gamma":258,"theta":332,"vega":333,"rho":334,"in_the_money":40},"CRDO  261009C00115000",100.4,107.7,93.02,0.999998,-0.000018,0.000002,0.021628,{"contract_symbol":336,"symbol":336,"bid":258,"ask":289,"last":337,"change":338,"changePercent":9,"volume":47,"openInterest":193,"open_interest":193,"iv":264,"implied_volatility":264,"delta":308,"gamma":258,"theta":339,"vega":333,"rho":258,"in_the_money":14},"CRDO  261009P00115000",0.04,-0.14,-0.000012,{"strike":341,"call":342,"put":352,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":347,"changePercent":9,"volume":274,"openInterest":47,"open_interest":47,"iv":259,"implied_volatility":259,"delta":348,"gamma":319,"theta":349,"vega":350,"rho":351,"in_the_money":40},"CRDO  261009C00120000",94.9,102.7,101.53,26.08,0.999993,-0.000069,0.000009,0.022568,{"contract_symbol":353,"symbol":353,"bid":258,"ask":289,"last":354,"change":258,"changePercent":9,"volume":258,"openInterest":67,"open_interest":67,"iv":264,"implied_volatility":264,"delta":355,"gamma":319,"theta":356,"vega":357,"rho":258,"in_the_money":14},"CRDO  261009P00120000",0.11,-0.000005,-0.000047,0.000006,{"strike":359,"call":360,"put":370,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":259,"implied_volatility":259,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":40},"CRDO  261009C00125000",91.4,97.4,27.34,0.999976,0.000003,-0.000234,0.000031,0.023507,{"contract_symbol":371,"symbol":371,"bid":258,"ask":372,"last":373,"change":258,"changePercent":9,"volume":258,"openInterest":374,"open_interest":374,"iv":264,"implied_volatility":264,"delta":332,"gamma":366,"theta":375,"vega":376,"rho":308,"in_the_money":14},"CRDO  261009P00125000",2.25,0.05,31,-0.000169,0.000023,{"strike":378,"call":379,"put":390,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":258,"changePercent":9,"volume":258,"openInterest":384,"open_interest":384,"iv":259,"implied_volatility":259,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":40},"CRDO  261009C00130000",85.6,92.7,63.55,8,0.999922,0.00001,-0.000699,0.000094,0.024445,{"contract_symbol":391,"symbol":391,"bid":258,"ask":392,"last":373,"change":393,"changePercent":9,"volume":47,"openInterest":394,"open_interest":394,"iv":264,"implied_volatility":264,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":323,"in_the_money":14},"CRDO  261009P00130000",0.3,-0.12,181,-0.000059,0.000008,-0.000526,0.000072,{"strike":400,"call":401,"put":411,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":259,"implied_volatility":259,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":40},"CRDO  261009C00135000",80.2,87.7,40.45,0.999779,0.000027,-0.001863,0.00025,0.02538,{"contract_symbol":412,"symbol":412,"bid":258,"ask":413,"last":414,"change":415,"changePercent":9,"volume":47,"openInterest":416,"open_interest":416,"iv":264,"implied_volatility":264,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"CRDO  261009P00135000",0.1,0.03,-0.02,837,-0.000173,0.000022,-0.001455,0.000199,-0.000007,{"strike":221,"call":423,"put":435,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":428,"changePercent":9,"volume":274,"openInterest":429,"open_interest":429,"iv":259,"implied_volatility":259,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":40},"CRDO  261009C00140000",74.9,79.8,77.05,13.38,149,0.999432,0.000065,-0.004474,0.0006,0.026305,{"contract_symbol":436,"symbol":436,"bid":258,"ask":373,"last":437,"change":438,"changePercent":9,"volume":47,"openInterest":439,"open_interest":439,"iv":264,"implied_volatility":264,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"CRDO  261009P00140000",0.01,-0.24,162,-0.00046,0.000054,-0.003612,0.000494,-0.00002,{"strike":446,"call":447,"put":457,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":258,"changePercent":9,"volume":258,"openInterest":274,"open_interest":274,"iv":259,"implied_volatility":259,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":40},"CRDO  261009C00145000",71.7,77.2,46.75,0.998671,0.000142,-0.009778,0.001312,0.027213,{"contract_symbol":458,"symbol":458,"bid":258,"ask":413,"last":337,"change":459,"changePercent":9,"volume":460,"openInterest":461,"open_interest":461,"iv":264,"implied_volatility":264,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":356,"in_the_money":14},"CRDO  261009P00145000",-0.06,850,936,-0.001109,0.000123,-0.008131,0.001111,{"strike":467,"call":468,"put":479,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":258,"changePercent":9,"volume":258,"openInterest":473,"open_interest":473,"iv":259,"implied_volatility":259,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":40},"CRDO  261009C00150000",67.1,72.2,53.87,29,0.997141,0.000285,-0.019614,0.002631,0.028087,{"contract_symbol":480,"symbol":480,"bid":258,"ask":123,"last":373,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":264,"implied_volatility":264,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"CRDO  261009P00150000",-0.1,32,327,-0.00245,0.000253,-0.016742,0.002288,-0.000105,{"strike":490,"call":491,"put":500,"callItm":40,"putItm":14,"isAtm":14},152.5,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":40},"CRDO  261009C00152500",64,69.7,0.995925,0.000392,-0.026965,0.003617,0.028505,{"contract_symbol":501,"symbol":501,"bid":258,"ask":502,"last":413,"change":481,"changePercent":9,"volume":47,"openInterest":374,"open_interest":374,"iv":264,"implied_volatility":264,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"CRDO  261009P00152500",0.15,-0.003534,0.000351,-0.023293,0.003184,-0.000152,{"strike":509,"call":510,"put":521,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":258,"changePercent":9,"volume":258,"openInterest":515,"open_interest":515,"iv":259,"implied_volatility":259,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"CRDO  261009C00155000",60.5,67.4,54,43,0.994298,0.000528,-0.036385,0.00488,0.028905,{"contract_symbol":522,"symbol":522,"bid":258,"ask":502,"last":523,"change":524,"changePercent":9,"volume":525,"openInterest":526,"open_interest":526,"iv":264,"implied_volatility":264,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"CRDO  261009P00155000",0.07,-0.08,27,799,-0.005003,0.000479,-0.031784,0.004344,-0.000215,{"strike":533,"call":534,"put":544,"callItm":40,"putItm":14,"isAtm":14},157.5,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":40},"CRDO  261009C00157500",59.6,65.3,0.9947,0.9935,0.000611,-0.039685,0.005481,0.02934,{"contract_symbol":545,"symbol":545,"bid":258,"ask":392,"last":546,"change":481,"changePercent":9,"volume":178,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"CRDO  261009P00157500",0.08,15,0.9873,-0.006188,0.000589,-0.03771,0.005247,-0.000266,{"strike":555,"call":556,"put":569,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":274,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":40},"CRDO  261009C00160000",56.7,62.1,57.15,10.42,92,0.9638,0.992654,0.000703,-0.042839,0.006106,0.029775,{"contract_symbol":570,"symbol":570,"bid":373,"ask":502,"last":523,"change":571,"changePercent":9,"volume":572,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"CRDO  261009P00160000",-0.13,111,373,0.9653,-0.007421,0.000708,-0.043291,0.006161,-0.000319,{"strike":581,"call":582,"put":593,"callItm":40,"putItm":14,"isAtm":14},162.5,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":40},"CRDO  261009C00162500",54.6,59.7,31.48,0.9318,0.991753,0.000805,-0.045852,0.00676,0.030206,{"contract_symbol":594,"symbol":594,"bid":373,"ask":502,"last":413,"change":595,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"CRDO  261009P00162500",-0.15,11,81,0.9402,-0.008715,0.000837,-0.048562,0.007096,-0.000375,{"strike":605,"call":606,"put":619,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":611,"changePercent":9,"volume":47,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":40},"CRDO  261009C00165000",49.7,55.5,59.85,27.25,442,0.8989,0.990792,0.000919,-0.048726,0.007447,0.030635,{"contract_symbol":620,"symbol":620,"bid":373,"ask":502,"last":301,"change":621,"changePercent":9,"volume":253,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"CRDO  261009P00165000",-0.26,379,0.9145,-0.010197,0.000987,-0.054189,0.00814,-0.000439,{"strike":630,"call":631,"put":641,"callItm":40,"putItm":14,"isAtm":14},167.5,{"contract_symbol":632,"symbol":632,"bid":633,"ask":514,"last":634,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":40},"CRDO  261009C00167500",47.8,27.3,0.8652,0.98976,0.001047,-0.051461,0.008171,0.031062,{"contract_symbol":642,"symbol":642,"bid":258,"ask":643,"last":502,"change":438,"changePercent":9,"volume":193,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"CRDO  261009P00167500",0.2,79,0.8956,-0.012452,0.001199,-0.063139,0.009685,-0.000536,{"strike":652,"call":653,"put":666,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":312,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":40},"CRDO  261009C00170000",45.3,52.9,50.01,9.04,196,0.8388,0.988028,0.001238,-0.057151,0.00936,0.031458,{"contract_symbol":667,"symbol":667,"bid":413,"ask":643,"last":668,"change":669,"changePercent":9,"volume":670,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"CRDO  261009P00170000",0.13,-0.32,59,347,0.8761,-0.015122,0.00145,-0.073026,0.011451,-0.00065,{"strike":679,"call":680,"put":691,"callItm":40,"putItm":14,"isAtm":14},172.5,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":258,"changePercent":9,"volume":258,"openInterest":596,"open_interest":596,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":40},"CRDO  261009C00172500",42.6,49.1,19.75,0.8556,0.981758,0.001743,-0.083736,0.013445,0.031657,{"contract_symbol":692,"symbol":692,"bid":258,"ask":693,"last":694,"change":695,"changePercent":9,"volume":547,"openInterest":266,"open_interest":266,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"CRDO  261009P00172500",0.45,0.16,-0.27,0.8581,-0.018503,0.001759,-0.085007,0.013609,-0.000796,{"strike":703,"call":704,"put":716,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":709,"changePercent":9,"volume":302,"openInterest":221,"open_interest":221,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":40},"CRDO  261009C00175000",41.8,45.8,44.77,9.77,0.8998,0.969814,0.002531,-0.134513,0.020537,0.031607,{"contract_symbol":717,"symbol":717,"bid":502,"ask":718,"last":719,"change":720,"changePercent":9,"volume":721,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"CRDO  261009P00175000",0.65,0.17,-0.48,97,718,0.8478,-0.023526,0.002181,-0.102922,0.016677,-0.001013,{"strike":730,"call":731,"put":743,"callItm":40,"putItm":14,"isAtm":14},177.5,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":736,"changePercent":9,"volume":274,"openInterest":205,"open_interest":205,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":40},"CRDO  261009C00177500",39.8,45.1,41.5,11.03,0.925,0.957146,0.003281,-0.184246,0.027363,0.031521,{"contract_symbol":744,"symbol":744,"bid":258,"ask":745,"last":746,"change":747,"changePercent":9,"volume":748,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":14},"CRDO  261009P00177500",0.75,0.22,-0.63,36,78,0.834,-0.029194,0.002656,-0.12127,0.019975,-0.001257,{"strike":757,"call":758,"put":772,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":763,"changePercent":9,"volume":764,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":40},"CRDO  261009C00180000",36.1,41.9,39.27,10.68,19,919,0.9319,0.944892,0.003981,-0.226959,0.033456,0.031453,{"contract_symbol":773,"symbol":773,"bid":643,"ask":693,"last":153,"change":774,"changePercent":9,"volume":775,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"CRDO  261009P00180000",-0.7,58,283,0.8143,-0.035095,0.003167,-0.137838,0.023255,-0.001512,{"strike":784,"call":785,"put":798,"callItm":40,"putItm":14,"isAtm":14},182.5,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":790,"changePercent":9,"volume":312,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":40},"CRDO  261009C00182500",32.5,40.3,37.45,10.28,186,0.93,0.93216,0.004693,-0.266438,0.039356,0.031364,{"contract_symbol":799,"symbol":799,"bid":643,"ask":800,"last":153,"change":801,"changePercent":9,"volume":193,"openInterest":515,"open_interest":515,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"CRDO  261009P00182500",0.5,-1.33,0.7911,-0.041509,0.003738,-0.153553,0.026666,-0.001788,{"strike":809,"call":810,"put":824,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":815,"changePercent":9,"volume":816,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":40},"CRDO  261009C00185000",30.9,38.3,35.3,10.43,22,109,0.9327,0.916492,0.005483,-0.313043,0.04611,0.031142,{"contract_symbol":825,"symbol":825,"bid":153,"ask":826,"last":800,"change":827,"changePercent":9,"volume":828,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":14},"CRDO  261009P00185000",1.05,-1.11,122,1048,0.7694,-0.049445,0.004424,-0.171922,0.030696,-0.002129,{"strike":837,"call":838,"put":851,"callItm":40,"putItm":14,"isAtm":14},187.5,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":843,"changePercent":9,"volume":312,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":40},"CRDO  261009C00187500",29.1,35.5,32.76,8.76,226,0.9298,0.899813,0.006294,-0.357156,0.052772,0.030874,{"contract_symbol":852,"symbol":852,"bid":693,"ask":853,"last":854,"change":855,"changePercent":9,"volume":828,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":14},"CRDO  261009P00187500",0.85,0.48,-1.47,98,0.7451,-0.058281,0.005204,-0.189641,0.034965,-0.002509,{"strike":864,"call":865,"put":877,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":869,"change":870,"changePercent":9,"volume":291,"openInterest":612,"open_interest":612,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":40},"CRDO  261009C00190000",28.8,32.4,30,9.4,0.9185,0.882871,0.007129,-0.394815,0.05905,0.030595,{"contract_symbol":878,"symbol":878,"bid":879,"ask":47,"last":880,"change":881,"changePercent":9,"volume":555,"openInterest":882,"open_interest":882,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":14},"CRDO  261009P00190000",0.6,0.72,-1.75,204,0.7185,-0.068194,0.006099,-0.206661,0.039515,-0.002935,{"strike":890,"call":891,"put":905,"callItm":40,"putItm":14,"isAtm":14},192.5,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":896,"changePercent":9,"volume":897,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":40},"CRDO  261009C00192500",24.2,30.5,27.55,6.67,20,123,0.9006,0.865384,0.008013,-0.426572,0.065071,0.030294,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":909,"change":910,"changePercent":9,"volume":193,"openInterest":285,"open_interest":285,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":14},"CRDO  261009P00192500",0.8,1.15,1.03,-1.91,0.7008,-0.082496,0.00723,-0.233076,0.045689,-0.003552,{"strike":918,"call":919,"put":931,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":920,"symbol":920,"bid":921,"ask":867,"last":922,"change":923,"changePercent":9,"volume":547,"openInterest":924,"open_interest":924,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":40},"CRDO  261009C00195000",24,26.6,8.22,458,0.877,0.84708,0.008968,-0.452723,0.070918,0.029959,{"contract_symbol":932,"symbol":932,"bid":68,"ask":933,"last":934,"change":935,"changePercent":9,"volume":936,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"CRDO  261009P00195000",1.5,1.4,-2.03,184,341,0.6986,-0.104209,0.008621,-0.27614,0.054304,-0.004496,{"strike":945,"call":946,"put":958,"callItm":40,"putItm":14,"isAtm":14},197.5,{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":950,"change":951,"changePercent":9,"volume":274,"openInterest":473,"open_interest":473,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":40},"CRDO  261009C00197500",21.1,25.3,24.5,9,0.8484,0.827675,0.010019,-0.473374,0.076651,0.029579,{"contract_symbol":959,"symbol":959,"bid":718,"ask":960,"last":961,"change":962,"changePercent":9,"volume":963,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"CRDO  261009P00197500",1.95,1.53,-2.59,72,47,0.6968,-0.129733,0.010096,-0.32172,0.063434,-0.005609,{"strike":972,"call":973,"put":985,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":974,"symbol":974,"bid":897,"ask":975,"last":976,"change":977,"changePercent":9,"volume":493,"openInterest":978,"open_interest":978,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":40},"CRDO  261009C00200000",22.8,20.9,5.65,483,0.8152,0.806842,0.011197,-0.488473,0.082314,0.02914,{"contract_symbol":986,"symbol":986,"bid":987,"ask":372,"last":988,"change":989,"changePercent":9,"volume":990,"openInterest":991,"open_interest":991,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":14},"CRDO  261009P00200000",1.8,2.02,-3.08,244,179,0.7091,-0.163446,0.011587,-0.382376,0.074085,-0.007093,{"strike":999,"call":1000,"put":1012,"callItm":40,"putItm":14,"isAtm":14},202.5,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":1004,"change":1005,"changePercent":9,"volume":67,"openInterest":963,"open_interest":963,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"CRDO  261009C00202500",14.6,21.9,19.25,7.25,0.7827,0.782913,0.012502,-0.502678,0.088233,0.028566,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":1017,"changePercent":9,"volume":1018,"openInterest":921,"open_interest":921,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":14},"CRDO  261009P00202500",1.45,3.4,2.65,-3.74,93,0.716,-0.198952,0.012981,-0.436742,0.083803,-0.008663,{"strike":1026,"call":1027,"put":1041,"callItm":40,"putItm":14,"isAtm":14},205,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":1032,"changePercent":9,"volume":1033,"openInterest":1034,"open_interest":1034,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":40},"CRDO  261009C00205000",15.5,19.3,18,6.01,75,316,0.7726,0.75018,0.013692,-0.536454,0.095387,0.02758,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":1045,"change":1046,"changePercent":9,"volume":1047,"openInterest":1048,"open_interest":1048,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"CRDO  261009P00205000",2.9,3.5,3.3,-3.79,156,102,0.7113,-0.234374,0.014367,-0.477049,0.092142,-0.01023,{"strike":1056,"call":1057,"put":1070,"callItm":40,"putItm":14,"isAtm":14},207.5,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":1061,"change":1062,"changePercent":9,"volume":951,"openInterest":1063,"open_interest":1063,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":40},"CRDO  261009C00207500",14.2,17.1,15.17,4.28,144,0.7638,0.714279,0.01482,-0.567467,0.10207,0.026445,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":278,"last":1073,"change":1074,"changePercent":9,"volume":1075,"openInterest":1076,"open_interest":1076,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":14},"CRDO  261009P00207500",3.6,4,-4.2,217,141,0.7011,-0.271754,0.015755,-0.508367,0.09961,-0.011885,{"strike":1084,"call":1085,"put":1098,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":1089,"change":1072,"changePercent":9,"volume":1090,"openInterest":1091,"open_interest":1091,"iv":1092,"implied_volatility":1092,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":40},"CRDO  261009C00210000",12.9,14.5,13.6,142,641,0.7467,0.677074,0.016009,-0.585911,0.107793,0.025256,{"contract_symbol":1099,"symbol":1099,"bid":289,"ask":1100,"last":1101,"change":1102,"changePercent":9,"volume":1103,"openInterest":1104,"open_interest":1104,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"CRDO  261009P00210000",5.2,4.8,-4.7,237,34,0.7048,-0.315268,0.016792,-0.547429,0.106712,-0.013837,{"strike":1112,"call":1113,"put":1126,"callItm":40,"putItm":14,"isAtm":14},212.5,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":1118,"changePercent":9,"volume":1119,"openInterest":271,"open_interest":271,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":40},"CRDO  261009C00212500",11.3,12.7,12.3,3.45,67,0.7278,0.636937,0.017168,-0.596881,0.112668,0.023934,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":1130,"change":1131,"changePercent":9,"volume":869,"openInterest":1132,"open_interest":1132,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":14},"CRDO  261009P00212500",5.1,6.2,6.1,-4.54,159,0.7057,-0.360111,0.017655,-0.577177,0.112354,-0.015862,{"strike":1140,"call":1141,"put":1153,"callItm":40,"putItm":14,"isAtm":14},215,{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1115,"last":1144,"change":1145,"changePercent":9,"volume":1146,"openInterest":844,"open_interest":844,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":40},"CRDO  261009C00215000",9.9,10.76,3.08,353,0.7282,0.59213,0.017756,-0.617984,0.116588,0.022359,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":1157,"change":1158,"changePercent":9,"volume":266,"openInterest":197,"open_interest":197,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"CRDO  261009P00215000",6.4,7.3,6.87,-5.34,0.7026,-0.405963,0.018381,-0.595576,0.116453,-0.017941,{"strike":1166,"call":1167,"put":1180,"callItm":40,"putItm":14,"isAtm":40},217.5,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1171,"change":1172,"changePercent":9,"volume":1119,"openInterest":1173,"open_interest":1173,"iv":1174,"implied_volatility":1174,"delta":1175,"gamma":1176,"theta":1177,"vega":1178,"rho":1179,"in_the_money":40},"CRDO  261009C00217500",8.7,10,9.5,2.7,76,0.734,0.546619,0.017976,-0.635681,0.118978,0.020721,{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":1184,"change":9,"changePercent":9,"volume":1173,"openInterest":258,"open_interest":258,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":14},"CRDO  261009P00217500",7.8,8.9,7.83,0.7169,-0.453214,0.018404,-0.620852,0.118972,-0.020138,{"strike":1192,"call":1193,"put":1205,"callItm":14,"putItm":40,"isAtm":40},220,{"contract_symbol":1194,"symbol":1194,"bid":178,"ask":1195,"last":1196,"change":1197,"changePercent":9,"volume":612,"openInterest":1198,"open_interest":1198,"iv":1199,"implied_volatility":1199,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":14},"CRDO  261009C00220000",8.5,8.13,2.18,477,0.7332,0.501389,0.018119,-0.639369,0.119796,0.019088,{"contract_symbol":1206,"symbol":1206,"bid":1169,"ask":1207,"last":1208,"change":1209,"changePercent":9,"volume":1210,"openInterest":1211,"open_interest":1211,"iv":1212,"implied_volatility":1212,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":40},"CRDO  261009P00220000",9.8,9.09,-7.21,238,41,0.7237,-0.499118,0.018358,-0.631046,0.119797,-0.022286,{"strike":1219,"call":1220,"put":1230,"callItm":14,"putItm":40,"isAtm":14},222.5,{"contract_symbol":1221,"symbol":1221,"bid":1129,"ask":1222,"last":178,"change":987,"changePercent":9,"volume":1223,"openInterest":897,"open_interest":897,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":14},"CRDO  261009C00222500",7.5,143,0.739,0.457297,0.017874,-0.64074,0.11911,0.017465,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1089,"last":1207,"change":9,"changePercent":9,"volume":1233,"openInterest":258,"open_interest":258,"iv":1234,"implied_volatility":1234,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":40},"CRDO  261009P00222500",10.1,57,0.7209,-0.544771,0.018313,-0.624656,0.119042,-0.024424,{"strike":1241,"call":1242,"put":1256,"callItm":14,"putItm":40,"isAtm":14},225,{"contract_symbol":1243,"symbol":1243,"bid":1244,"ask":1245,"last":1246,"change":1247,"changePercent":9,"volume":1248,"openInterest":1249,"open_interest":1249,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":14},"CRDO  261009C00225000",5.3,6.6,6.31,1.81,382,259,0.746,0.41508,0.017403,-0.635744,0.117072,0.015898,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":1260,"change":1261,"changePercent":9,"volume":1262,"openInterest":816,"open_interest":816,"iv":1263,"implied_volatility":1263,"delta":1264,"gamma":1265,"theta":1266,"vega":1267,"rho":1268,"in_the_money":40},"CRDO  261009P00225000",11.4,13.1,11.58,-21.32,73,0.7085,-0.591389,0.018256,-0.601569,0.11664,-0.026601,{"strike":1270,"call":1271,"put":1282,"callItm":14,"putItm":40,"isAtm":14},227.5,{"contract_symbol":1272,"symbol":1272,"bid":1101,"ask":1273,"last":1128,"change":1274,"changePercent":9,"volume":1275,"openInterest":816,"open_interest":816,"iv":1276,"implied_volatility":1276,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":14},"CRDO  261009C00227500",6.7,1.1,91,0.751,0.374597,0.01681,-0.622228,0.113829,0.014387,{"contract_symbol":1283,"symbol":1283,"bid":1284,"ask":1285,"last":189,"change":9,"changePercent":9,"volume":374,"openInterest":258,"open_interest":258,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":40},"CRDO  261009P00227500",13.3,17.4,0.6859,-0.640344,0.018158,-0.560708,0.112305,-0.028875,{"strike":1293,"call":1294,"put":1305,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":1295,"symbol":1295,"bid":289,"ask":1296,"last":289,"change":47,"changePercent":9,"volume":1297,"openInterest":1298,"open_interest":1298,"iv":1299,"implied_volatility":1299,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":14},"CRDO  261009C00230000",4.9,684,218,0.749,0.334607,0.016191,-0.596154,0.109348,0.012893,{"contract_symbol":1306,"symbol":1306,"bid":1307,"ask":1308,"last":1309,"change":1310,"changePercent":9,"volume":1311,"openInterest":775,"open_interest":775,"iv":1312,"implied_volatility":1312,"delta":1313,"gamma":1314,"theta":1315,"vega":1316,"rho":1317,"in_the_money":40},"CRDO  261009P00230000",11.8,16.5,14.53,-22.89,12,0.6598,-0.690764,0.017787,-0.508259,0.105825,-0.031226,{"strike":1319,"call":1320,"put":1330,"callItm":14,"putItm":40,"isAtm":14},232.5,{"contract_symbol":1321,"symbol":1321,"bid":1322,"ask":1323,"last":1044,"change":138,"changePercent":9,"volume":429,"openInterest":201,"open_interest":201,"iv":1324,"implied_volatility":1324,"delta":1325,"gamma":1326,"theta":1327,"vega":1328,"rho":1329,"in_the_money":14},"CRDO  261009C00232500",2.45,4.4,0.7415,0.294977,0.015496,-0.559188,0.103605,0.011408,{"contract_symbol":1331,"symbol":1331,"bid":1332,"ask":1003,"last":1333,"change":9,"changePercent":9,"volume":273,"openInterest":258,"open_interest":258,"iv":1334,"implied_volatility":1334,"delta":1335,"gamma":1336,"theta":1337,"vega":1338,"rho":1339,"in_the_money":40},"CRDO  261009P00232500",13.9,17,0.6749,-0.726311,0.016427,-0.491038,0.099961,-0.033067,{"strike":1341,"call":1342,"put":1354,"callItm":14,"putItm":40,"isAtm":14},235,{"contract_symbol":1343,"symbol":1343,"bid":274,"ask":1072,"last":1344,"change":1345,"changePercent":9,"volume":1346,"openInterest":1347,"open_interest":1347,"iv":1348,"implied_volatility":1348,"delta":1349,"gamma":1350,"theta":1351,"vega":1352,"rho":1353,"in_the_money":14},"CRDO  261009C00235000",3.2,0.76,490,431,0.7465,0.261381,0.01451,-0.530694,0.097668,0.01013,{"contract_symbol":1355,"symbol":1355,"bid":1356,"ask":1357,"last":547,"change":1358,"changePercent":9,"volume":273,"openInterest":1073,"open_interest":1073,"iv":1359,"implied_volatility":1359,"delta":1360,"gamma":1361,"theta":1362,"vega":1363,"rho":1364,"in_the_money":40},"CRDO  261009P00235000",17.9,21.4,-50.43,0.7035,-0.753083,0.014944,-0.485416,0.094795,-0.034584,{"strike":1366,"call":1367,"put":1380,"callItm":14,"putItm":40,"isAtm":14},237.5,{"contract_symbol":1368,"symbol":1368,"bid":1369,"ask":1370,"last":1371,"change":745,"changePercent":9,"volume":1372,"openInterest":1373,"open_interest":1373,"iv":1374,"implied_volatility":1374,"delta":1375,"gamma":1376,"theta":1377,"vega":1378,"rho":1379,"in_the_money":14},"CRDO  261009C00237500",2.5,3.1,2.8,96,44,0.7537,0.231366,0.013461,-0.501902,0.091483,0.008982,{"contract_symbol":1381,"symbol":1381,"bid":1382,"ask":1383,"last":1384,"change":9,"changePercent":9,"volume":47,"openInterest":258,"open_interest":258,"iv":1385,"implied_volatility":1385,"delta":1386,"gamma":1387,"theta":1388,"vega":1389,"rho":1390,"in_the_money":40},"CRDO  261009P00237500",17.8,25.6,15.7,0.727,-0.777885,0.013638,-0.473094,0.089401,-0.036019,{"strike":1392,"call":1393,"put":1404,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":1394,"symbol":1394,"bid":960,"ask":1172,"last":1395,"change":879,"changePercent":9,"volume":1396,"openInterest":1397,"open_interest":1397,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":14},"CRDO  261009C00240000",2.35,574,211,0.7628,0.204855,0.012398,-0.47356,0.085283,0.007964,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":1408,"change":258,"changePercent":9,"volume":258,"openInterest":273,"open_interest":273,"iv":1409,"implied_volatility":1409,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":40},"CRDO  261009P00240000",20.5,27.7,66.45,0.7454,-0.801268,0.01246,-0.454377,0.083747,-0.037397,{"strike":1416,"call":1417,"put":1425,"callItm":14,"putItm":40,"isAtm":14},242.5,{"contract_symbol":1418,"symbol":1418,"bid":879,"ask":1015,"last":1197,"change":792,"changePercent":9,"volume":209,"openInterest":312,"open_interest":312,"iv":1419,"implied_volatility":1419,"delta":1420,"gamma":1421,"theta":1422,"vega":1423,"rho":1424,"in_the_money":14},"CRDO  261009C00242500",0.769,0.180032,0.011365,-0.441106,0.078804,0.00701,{"contract_symbol":1426,"symbol":1426,"bid":1003,"ask":840,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":40},"CRDO  261009P00242500",0.7584,-0.823669,0.011373,-0.429394,0.077779,-0.038733,{"strike":1434,"call":1435,"put":1446,"callItm":14,"putItm":40,"isAtm":14},245,{"contract_symbol":1436,"symbol":1436,"bid":934,"ask":1437,"last":1438,"change":854,"changePercent":9,"volume":1439,"openInterest":213,"open_interest":213,"iv":1440,"implied_volatility":1440,"delta":1441,"gamma":1442,"theta":1443,"vega":1444,"rho":1445,"in_the_money":14},"CRDO  261009C00245000",2.05,1.78,188,0.7698,0.155935,0.010349,-0.402552,0.071839,0.006083,{"contract_symbol":1447,"symbol":1447,"bid":1448,"ask":482,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1449,"implied_volatility":1449,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":40},"CRDO  261009P00245000",24.3,0.7658,-0.845464,0.010342,-0.398071,0.071413,-0.040045,{"strike":1456,"call":1457,"put":1467,"callItm":14,"putItm":40,"isAtm":14},247.5,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":1461,"change":1345,"changePercent":9,"volume":1170,"openInterest":258,"open_interest":258,"iv":1462,"implied_volatility":1462,"delta":1463,"gamma":664,"theta":1464,"vega":1465,"rho":1466,"in_the_money":14},"CRDO  261009C00247500",1.25,1.75,1.59,0.7731,0.13518,-0.367255,0.065257,0.005282,{"contract_symbol":1468,"symbol":1468,"bid":525,"ask":1469,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1470,"implied_volatility":1470,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":40},"CRDO  261009P00247500",34.2,0.7667,-0.86702,0.009334,-0.360105,0.064526,-0.041347,{"strike":53,"call":1477,"put":1489,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1478,"symbol":1478,"bid":826,"ask":1479,"last":1480,"change":1481,"changePercent":9,"volume":1482,"openInterest":1090,"open_interest":1090,"iv":1483,"implied_volatility":1483,"delta":1484,"gamma":1485,"theta":1486,"vega":1487,"rho":1488,"in_the_money":14},"CRDO  261009C00250000",1.35,1.2,0.51,547,0.7736,0.115808,0.008397,-0.329868,0.058577,0.004533,{"contract_symbol":1490,"symbol":1490,"bid":867,"ask":1491,"last":1492,"change":1493,"changePercent":9,"volume":1494,"openInterest":258,"open_interest":258,"iv":1495,"implied_volatility":1495,"delta":1496,"gamma":1497,"theta":1498,"vega":1499,"rho":1500,"in_the_money":40},"CRDO  261009P00250000",35.2,32.6,-51.62,40,0.7598,-0.888735,0.008309,-0.314873,0.056929,-0.042656,{"strike":1502,"call":1503,"put":1513,"callItm":14,"putItm":40,"isAtm":14},252.5,{"contract_symbol":1504,"symbol":1504,"bid":413,"ask":1505,"last":1274,"change":800,"changePercent":9,"volume":1506,"openInterest":178,"open_interest":178,"iv":1507,"implied_volatility":1507,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1512,"in_the_money":14},"CRDO  261009C00252500",1.6,23,0.7697,0.097297,0.007442,-0.289404,0.051653,0.003816,{"contract_symbol":1514,"symbol":1514,"bid":1515,"ask":1516,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1517,"implied_volatility":1517,"delta":1518,"gamma":1519,"theta":1520,"vega":1521,"rho":1522,"in_the_money":40},"CRDO  261009P00252500",32.2,37,0.7429,-0.911124,0.007212,-0.261235,0.04831,-0.043992,{"strike":1524,"call":1525,"put":1535,"callItm":14,"putItm":40,"isAtm":14},255,{"contract_symbol":1526,"symbol":1526,"bid":502,"ask":908,"last":1527,"change":148,"changePercent":9,"volume":1528,"openInterest":764,"open_interest":764,"iv":1529,"implied_volatility":1529,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":1534,"in_the_money":14},"CRDO  261009C00255000",0.96,33,0.7791,0.084958,0.006649,-0.264886,0.04671,0.003334,{"contract_symbol":1536,"symbol":1536,"bid":1537,"ask":1538,"last":1539,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1540,"implied_volatility":1540,"delta":1541,"gamma":1542,"theta":1543,"vega":1544,"rho":1545,"in_the_money":40},"CRDO  261009P00255000",33.1,40.9,86.52,0.7163,-0.933422,0.006006,-0.202239,0.038789,-0.045329,{"strike":1547,"call":1548,"put":1557,"callItm":14,"putItm":40,"isAtm":14},257.5,{"contract_symbol":1549,"symbol":1549,"bid":258,"ask":1550,"last":907,"change":9,"changePercent":9,"volume":473,"openInterest":258,"open_interest":258,"iv":1551,"implied_volatility":1551,"delta":1552,"gamma":1553,"theta":1554,"vega":1555,"rho":1556,"in_the_money":14},"CRDO  261009C00257500",0.95,0.7943,0.075848,0.005986,-0.247895,0.042873,0.002977,{"contract_symbol":1558,"symbol":1558,"bid":760,"ask":1559,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1560,"implied_volatility":1560,"delta":1561,"gamma":1562,"theta":1563,"vega":1564,"rho":1565,"in_the_money":40},"CRDO  261009P00257500",41.3,0.7111,-0.946673,0.005084,-0.168735,0.032598,-0.046318,{"strike":1567,"call":1568,"put":1580,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":1569,"symbol":1569,"bid":1570,"ask":907,"last":1571,"change":502,"changePercent":9,"volume":1572,"openInterest":1573,"open_interest":1573,"iv":1574,"implied_volatility":1574,"delta":1575,"gamma":1576,"theta":1577,"vega":1578,"rho":1579,"in_the_money":14},"CRDO  261009C00260000",0.55,0.67,94,139,0.8072,0.067282,0.005373,-0.229761,0.039106,0.002642,{"contract_symbol":1581,"symbol":1581,"bid":1582,"ask":1583,"last":748,"change":1584,"changePercent":9,"volume":273,"openInterest":258,"open_interest":258,"iv":1585,"implied_volatility":1585,"delta":1586,"gamma":1587,"theta":1588,"vega":1589,"rho":1590,"in_the_money":40},"CRDO  261009P00260000",38.5,45.7,-50.9,0.7323,-0.951546,0.004574,-0.161003,0.030203,-0.046982,{"strike":1592,"call":1593,"put":1602,"callItm":14,"putItm":40,"isAtm":14},262.5,{"contract_symbol":1594,"symbol":1594,"bid":258,"ask":745,"last":1595,"change":9,"changePercent":9,"volume":547,"openInterest":258,"open_interest":258,"iv":1596,"implied_volatility":1596,"delta":1597,"gamma":1598,"theta":1599,"vega":1600,"rho":1601,"in_the_money":14},"CRDO  261009C00262500",0.64,0.8164,0.058951,0.004792,-0.209651,0.03528,0.002316,{"contract_symbol":1603,"symbol":1603,"bid":1538,"ask":1604,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1605,"implied_volatility":1605,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":40},"CRDO  261009P00262500",47.3,0.7592,-0.95444,0.004199,-0.158872,0.028748,-0.047569,{"strike":1612,"call":1613,"put":1621,"callItm":14,"putItm":40,"isAtm":14},265,{"contract_symbol":1614,"symbol":1614,"bid":258,"ask":879,"last":693,"change":621,"changePercent":9,"volume":285,"openInterest":1233,"open_interest":1233,"iv":1615,"implied_volatility":1615,"delta":1616,"gamma":1617,"theta":1618,"vega":1619,"rho":1620,"in_the_money":14},"CRDO  261009C00265000",0.8219,0.050858,0.004236,-0.187805,0.031393,0.001999,{"contract_symbol":1622,"symbol":1622,"bid":1623,"ask":209,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":40},"CRDO  261009P00265000",43.4,0.7853,-0.957098,0.003868,-0.156553,0.027388,-0.048146,{"strike":1631,"call":1632,"put":1642,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":1633,"symbol":1633,"bid":643,"ask":693,"last":153,"change":1634,"changePercent":9,"volume":1635,"openInterest":274,"open_interest":274,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":14},"CRDO  261009C00270000",-0.38,276,0.8307,0.037372,0.003268,-0.148043,0.024483,0.001472,{"contract_symbol":1643,"symbol":1643,"bid":1644,"ask":1645,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1646,"implied_volatility":1646,"delta":1647,"gamma":1648,"theta":1649,"vega":1650,"rho":1651,"in_the_money":40},"CRDO  261009P00270000",48.3,53.6,0.8371,-0.961428,0.003328,-0.153084,0.025123,-0.04926,{"strike":1653,"call":1654,"put":1664,"callItm":14,"putItm":40,"isAtm":14},275,{"contract_symbol":1655,"symbol":1655,"bid":502,"ask":128,"last":1656,"change":1657,"changePercent":9,"volume":47,"openInterest":1031,"open_interest":1031,"iv":1658,"implied_volatility":1658,"delta":1659,"gamma":1660,"theta":1661,"vega":1662,"rho":1663,"in_the_money":14},"CRDO  261009C00275000",0.43,0.33,0.8503,0.028995,0.002591,-0.122927,0.019862,0.001142,{"contract_symbol":1665,"symbol":1665,"bid":1666,"ask":1667,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1668,"implied_volatility":1668,"delta":1669,"gamma":1670,"theta":1671,"vega":1672,"rho":1673,"in_the_money":40},"CRDO  261009P00275000",53.2,58.4,0.8869,-0.965046,0.002898,-0.149636,0.023178,-0.050345,{"strike":1675,"call":1676,"put":1685,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":1677,"symbol":1677,"bid":413,"ask":392,"last":1678,"change":546,"changePercent":9,"volume":1211,"openInterest":47,"open_interest":47,"iv":1679,"implied_volatility":1679,"delta":1680,"gamma":1681,"theta":1682,"vega":1683,"rho":1684,"in_the_money":14},"CRDO  261009C00280000",0.23,0.8718,0.022928,0.002076,-0.103563,0.01632,0.000904,{"contract_symbol":1686,"symbol":1686,"bid":1687,"ask":1688,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1689,"implied_volatility":1689,"delta":1690,"gamma":1691,"theta":1692,"vega":1693,"rho":1694,"in_the_money":40},"CRDO  261009P00280000",58.1,63.3,0.9338,-0.968263,0.002542,-0.145511,0.021407,-0.051414,{"strike":1696,"call":1697,"put":1707,"callItm":14,"putItm":40,"isAtm":14},285,{"contract_symbol":1698,"symbol":1698,"bid":258,"ask":392,"last":1699,"change":1700,"changePercent":9,"volume":302,"openInterest":274,"open_interest":274,"iv":1701,"implied_volatility":1701,"delta":1702,"gamma":1703,"theta":1704,"vega":1705,"rho":1706,"in_the_money":14},"CRDO  261009C00285000",0.44,-0.56,0.8918,0.018131,0.001663,-0.086828,0.013376,0.000715,{"contract_symbol":1708,"symbol":1708,"bid":1709,"ask":1710,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1711,"implied_volatility":1711,"delta":1712,"gamma":1713,"theta":1714,"vega":1715,"rho":1716,"in_the_money":40},"CRDO  261009P00285000",63.1,68.2,0.978,-0.971159,0.002242,-0.140772,0.019774,-0.05247,{"strike":1718,"call":1719,"put":1727,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":1720,"symbol":1720,"bid":373,"ask":128,"last":413,"change":373,"changePercent":9,"volume":951,"openInterest":764,"open_interest":764,"iv":1721,"implied_volatility":1721,"delta":1722,"gamma":1723,"theta":1724,"vega":1725,"rho":1726,"in_the_money":14},"CRDO  261009C00290000",0.9042,0.013766,0.001295,-0.069512,0.010562,0.000543,{"contract_symbol":1728,"symbol":1728,"bid":285,"ask":1729,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1730,"implied_volatility":1730,"delta":1731,"gamma":1732,"theta":1733,"vega":1734,"rho":1735,"in_the_money":40},"CRDO  261009P00290000",73.4,1.0194,-0.973796,0.001986,-0.135465,0.018255,-0.053515,{"strike":1737,"call":1738,"put":1747,"callItm":14,"putItm":40,"isAtm":14},295,{"contract_symbol":1739,"symbol":1739,"bid":258,"ask":643,"last":694,"change":1740,"changePercent":9,"volume":47,"openInterest":312,"open_interest":312,"iv":1741,"implied_volatility":1741,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":14},"CRDO  261009C00295000",-0.54,0.9093,0.009964,0.000973,-0.052806,0.007978,0.000394,{"contract_symbol":1748,"symbol":1748,"bid":1262,"ask":1749,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1750,"implied_volatility":1750,"delta":1751,"gamma":1752,"theta":1753,"vega":1754,"rho":1755,"in_the_money":40},"CRDO  261009P00295000",80,1.0582,-0.97622,0.001764,-0.129625,0.016828,-0.054551,{"strike":1757,"call":1758,"put":1766,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":1759,"symbol":1759,"bid":258,"ask":392,"last":668,"change":414,"changePercent":9,"volume":764,"openInterest":951,"open_interest":951,"iv":1760,"implied_volatility":1760,"delta":1761,"gamma":1762,"theta":1763,"vega":1764,"rho":1765,"in_the_money":14},"CRDO  261009C00300000",0.9394,0.008665,0.000833,-0.048279,0.00706,0.000342,{"contract_symbol":1767,"symbol":1767,"bid":1768,"ask":1769,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1771,"gamma":1772,"theta":1773,"vega":1774,"rho":1775,"in_the_money":40},"CRDO  261009P00300000",78.2,83.4,1.0943,-0.978468,0.001568,-0.123279,0.015477,-0.05558,{"strike":1777,"call":1778,"put":1785,"callItm":14,"putItm":40,"isAtm":14},305,{"contract_symbol":1779,"symbol":1779,"bid":258,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1760,"implied_volatility":1760,"delta":1780,"gamma":1781,"theta":1782,"vega":1783,"rho":1784,"in_the_money":14},"CRDO  261009C00305000",0.006072,0.000609,-0.035285,0.00516,0.00024,{"contract_symbol":1786,"symbol":1786,"bid":1787,"ask":1788,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1789,"gamma":1790,"theta":1791,"vega":1792,"rho":1793,"in_the_money":40},"CRDO  261009P00305000",83,88.2,-0.983547,0.001248,-0.098057,0.01231,-0.056718,{"strike":1795,"call":1796,"put":1803,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":1797,"symbol":1797,"bid":258,"ask":289,"last":826,"change":258,"changePercent":9,"volume":258,"openInterest":1170,"open_interest":1170,"iv":1760,"implied_volatility":1760,"delta":1798,"gamma":1799,"theta":1800,"vega":1801,"rho":1802,"in_the_money":14},"CRDO  261009C00310000",0.004217,0.00044,-0.025506,0.00373,0.000167,{"contract_symbol":1804,"symbol":1804,"bid":1805,"ask":1806,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1807,"gamma":1808,"theta":1809,"vega":1810,"rho":1811,"in_the_money":40},"CRDO  261009P00310000",87.9,93.3,-0.987506,0.000984,-0.077365,0.009713,-0.057812,{"strike":1813,"call":1814,"put":1822,"callItm":14,"putItm":40,"isAtm":14},315,{"contract_symbol":1815,"symbol":1815,"bid":258,"ask":289,"last":1816,"change":258,"changePercent":9,"volume":258,"openInterest":312,"open_interest":312,"iv":1760,"implied_volatility":1760,"delta":1817,"gamma":1818,"theta":1819,"vega":1820,"rho":1821,"in_the_money":14},"CRDO  261009C00315000",1.24,0.002905,0.000315,-0.018248,0.002669,0.000115,{"contract_symbol":1823,"symbol":1823,"bid":1824,"ask":1825,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1826,"gamma":1827,"theta":1828,"vega":1829,"rho":1830,"in_the_money":40},"CRDO  261009P00315000",92.8,98.6,-0.990568,0.000771,-0.060573,0.007604,-0.058871,{"strike":1832,"call":1833,"put":1840,"callItm":14,"putItm":40,"isAtm":14},320,{"contract_symbol":1834,"symbol":1834,"bid":258,"ask":68,"last":273,"change":258,"changePercent":9,"volume":258,"openInterest":273,"open_interest":273,"iv":1760,"implied_volatility":1760,"delta":1835,"gamma":1836,"theta":1837,"vega":1838,"rho":1839,"in_the_money":14},"CRDO  261009C00320000",0.001985,0.000223,-0.012928,0.001891,0.000079,{"contract_symbol":1841,"symbol":1841,"bid":1842,"ask":1843,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1844,"gamma":1845,"theta":1846,"vega":1847,"rho":1848,"in_the_money":40},"CRDO  261009P00320000",97.3,105.1,-0.99292,0.000599,-0.047083,0.005911,-0.059904,{"strike":1850,"call":1851,"put":1858,"callItm":14,"putItm":40,"isAtm":14},325,{"contract_symbol":1852,"symbol":1852,"bid":258,"ask":826,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1760,"implied_volatility":1760,"delta":1853,"gamma":1854,"theta":1855,"vega":1856,"rho":1857,"in_the_money":14},"CRDO  261009C00325000",0.001346,0.000157,-0.009075,0.001327,0.000053,{"contract_symbol":1859,"symbol":1859,"bid":1860,"ask":1861,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1862,"gamma":1863,"theta":1864,"vega":1865,"rho":1866,"in_the_money":40},"CRDO  261009P00325000",102.9,108.6,-0.994713,0.000462,-0.036347,0.004563,-0.060914,{"strike":1868,"call":1869,"put":1876,"callItm":14,"putItm":40,"isAtm":14},330,{"contract_symbol":1870,"symbol":1870,"bid":258,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1760,"implied_volatility":1760,"delta":1871,"gamma":1872,"theta":1873,"vega":1874,"rho":1875,"in_the_money":14},"CRDO  261009C00330000",0.000906,0.000109,-0.006314,0.000923,0.000036,{"contract_symbol":1877,"symbol":1877,"bid":1878,"ask":1879,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1880,"gamma":1881,"theta":1882,"vega":1883,"rho":1884,"in_the_money":40},"CRDO  261009P00330000",107.3,115.1,-0.996072,0.000355,-0.027879,0.0035,-0.061908,{"strike":1886,"call":1887,"put":1894,"callItm":14,"putItm":40,"isAtm":14},335,{"contract_symbol":1888,"symbol":1888,"bid":258,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1760,"implied_volatility":1760,"delta":1889,"gamma":1890,"theta":1891,"vega":1892,"rho":1893,"in_the_money":14},"CRDO  261009C00335000",0.000606,0.000075,-0.004357,0.000637,0.000024,{"contract_symbol":1895,"symbol":1895,"bid":1896,"ask":1897,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1898,"gamma":1899,"theta":1900,"vega":1901,"rho":1902,"in_the_money":40},"CRDO  261009P00335000",112.8,118.5,-0.997096,0.00027,-0.021252,0.002668,-0.062888,{"strike":1904,"call":1905,"put":1912,"callItm":14,"putItm":40,"isAtm":14},340,{"contract_symbol":1906,"symbol":1906,"bid":258,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1760,"implied_volatility":1760,"delta":1907,"gamma":1908,"theta":1909,"vega":1910,"rho":1911,"in_the_money":14},"CRDO  261009C00340000",0.000402,0.000052,-0.002984,0.000436,0.000016,{"contract_symbol":1913,"symbol":1913,"bid":1914,"ask":1915,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1916,"gamma":1917,"theta":1918,"vega":1919,"rho":1920,"in_the_money":40},"CRDO  261009P00340000",118,125.1,-0.997863,0.000205,-0.016107,0.002022,-0.063858,{"strike":1922,"call":1923,"put":1930,"callItm":14,"putItm":40,"isAtm":14},345,{"contract_symbol":1924,"symbol":1924,"bid":258,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1760,"implied_volatility":1760,"delta":1925,"gamma":1926,"theta":1927,"vega":1928,"rho":1929,"in_the_money":14},"CRDO  261009C00345000",0.000266,0.000035,-0.002028,0.000297,0.000011,{"contract_symbol":1931,"symbol":1931,"bid":1932,"ask":378,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1933,"gamma":1934,"theta":1935,"vega":1936,"rho":1937,"in_the_money":40},"CRDO  261009P00345000",122.7,-0.998434,0.000154,-0.012141,0.001524,-0.064821,{"strike":1939,"call":1940,"put":1946,"callItm":14,"putItm":40,"isAtm":14},350,{"contract_symbol":1941,"symbol":1941,"bid":258,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1760,"implied_volatility":1760,"delta":1942,"gamma":1893,"theta":1943,"vega":1944,"rho":1945,"in_the_money":14},"CRDO  261009C00350000",0.000174,-0.001369,0.0002,0.000007,{"contract_symbol":1947,"symbol":1947,"bid":1948,"ask":1949,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1950,"gamma":1951,"theta":1952,"vega":1953,"rho":1954,"in_the_money":40},"CRDO  261009P00350000",127.3,135.1,-0.998857,0.000116,-0.009104,0.001143,-0.065778,{"strike":1956,"call":1957,"put":1963,"callItm":14,"putItm":40,"isAtm":14},355,{"contract_symbol":1958,"symbol":1958,"bid":258,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1760,"implied_volatility":1760,"delta":1959,"gamma":1911,"theta":1960,"vega":1961,"rho":1962,"in_the_money":14},"CRDO  261009C00355000",0.000114,-0.000918,0.000134,0.000005,{"contract_symbol":1964,"symbol":1964,"bid":1965,"ask":1966,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1967,"gamma":1968,"theta":1969,"vega":1970,"rho":1971,"in_the_money":40},"CRDO  261009P00355000",132.9,140.1,-0.999169,0.000086,-0.006793,0.000853,-0.066731,{"strike":1973,"call":1974,"put":1979,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":1975,"symbol":1975,"bid":258,"ask":123,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1760,"implied_volatility":1760,"delta":1976,"gamma":1929,"theta":1977,"vega":1978,"rho":366,"in_the_money":14},"CRDO  261009C00360000",0.000074,-0.000611,0.000089,{"contract_symbol":1980,"symbol":1980,"bid":1981,"ask":1982,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1770,"implied_volatility":1770,"delta":1983,"gamma":1984,"theta":1985,"vega":1986,"rho":1987,"in_the_money":40},"CRDO  261009P00360000",137.3,145.1,-0.999398,0.000064,-0.005045,0.000633,-0.06768,"2026-10-02T23:18:15.006834+00:00"]