[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRL":3,"homepage-market-summary":31,"stock-options-CRL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRL","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},"Charles River Laboratories International, Inc.","NYSE",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Charles River Laboratories was founded in 1947 and is a leading provider of drug discovery and development services. The company's research model & services segment is the leading provider of animal models for laboratory testing, which breeds and delivers animal research models with specific genetic characteristics for preclinical studies around the world. The discovery & safety assessment segment includes services required to take a drug through the early development process, including discovery services. The manufacturing support segment includes microbial solutions, which provide in vitro (nonanimal) testing products, biologics testing services, and avian vaccine services.","19,700","Wilmington, MA",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},290.19,287.91,290.6125,285.75,286.83,3.36,1.17,434205.294748,13788,288.9938,303.305,146.2,922884.73379936,91.7,6607,{"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":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":202,"updated_at":965,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":108,"implied_volatility":180},66,3423,[185,186,190,194,198],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",140,"270219",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",231,"270521",[203,217,226,235,245,255,266,278,287,298,310,320,329,337,347,358,367,376,385,397,410,424,437,454,474,493,513,533,554,575,595,618,644,670,696,722,746,769,792,816,837,859,877,891,907,920,935,950],{"strike":204,"call":205,"put":213,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":212,"in_the_money":40},"CRL   261016C00080000",208.4,212.5,207.2,0,0.5447,0.030456,{"contract_symbol":214,"symbol":214,"bid":210,"ask":215,"last":180,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00080000",2.15,0.4874,{"strike":218,"call":219,"put":224,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":223,"in_the_money":40},"CRL   261016C00085000",203.3,207.4,0.03236,{"contract_symbol":225,"symbol":225,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00085000",{"strike":227,"call":228,"put":233,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":232,"in_the_money":40},"CRL   261016C00090000",198.3,202.3,0.034263,{"contract_symbol":234,"symbol":234,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00090000",{"strike":236,"call":237,"put":242,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":241,"in_the_money":40},"CRL   261016C00095000",193.3,197.3,0.036167,{"contract_symbol":243,"symbol":243,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00095000",2,{"strike":246,"call":247,"put":252,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":251,"in_the_money":40},"CRL   261016C00100000",188.6,192.4,0.03807,{"contract_symbol":253,"symbol":253,"bid":210,"ask":215,"last":254,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00100000",1.8,{"strike":256,"call":257,"put":262,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":261,"in_the_money":40},"CRL   261016C00105000",183.6,187.4,0.039974,{"contract_symbol":263,"symbol":263,"bid":210,"ask":215,"last":264,"change":210,"changePercent":9,"volume":210,"openInterest":265,"open_interest":265,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00105000",2.5,3,{"strike":267,"call":268,"put":274,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":272,"open_interest":272,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":273,"in_the_money":40},"CRL   261016C00110000",178.3,182.4,5,0.041877,{"contract_symbol":275,"symbol":275,"bid":210,"ask":215,"last":276,"change":210,"changePercent":9,"volume":210,"openInterest":277,"open_interest":277,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00110000",2.7,20,{"strike":279,"call":280,"put":285,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":284,"in_the_money":40},"CRL   261016C00115000",173.4,177.5,0.043781,{"contract_symbol":286,"symbol":286,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00115000",{"strike":288,"call":289,"put":294,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":293,"in_the_money":40},"CRL   261016C00120000",168.6,172.5,0.045684,{"contract_symbol":295,"symbol":295,"bid":210,"ask":215,"last":296,"change":210,"changePercent":9,"volume":210,"openInterest":297,"open_interest":297,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00120000",0.05,23,{"strike":299,"call":300,"put":306,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":305,"in_the_money":40},"CRL   261016C00125000",163.5,167.5,54.5,0.047588,{"contract_symbol":307,"symbol":307,"bid":210,"ask":215,"last":308,"change":210,"changePercent":9,"volume":210,"openInterest":309,"open_interest":309,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00125000",3.8,6,{"strike":311,"call":312,"put":317,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":316,"in_the_money":40},"CRL   261016C00130000",158.5,162.5,0.049491,{"contract_symbol":318,"symbol":318,"bid":210,"ask":215,"last":180,"change":210,"changePercent":9,"volume":210,"openInterest":319,"open_interest":319,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00130000",21,{"strike":321,"call":322,"put":327,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":326,"in_the_money":40},"CRL   261016C00135000",153.5,157.5,0.051395,{"contract_symbol":328,"symbol":328,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00135000",{"strike":196,"call":330,"put":335,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":334,"in_the_money":40},"CRL   261016C00140000",148.5,152.5,0.053298,{"contract_symbol":336,"symbol":336,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00140000",{"strike":338,"call":339,"put":344,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":343,"in_the_money":40},"CRL   261016C00145000",143.7,147.5,0.055202,{"contract_symbol":345,"symbol":345,"bid":210,"ask":215,"last":346,"change":210,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00145000",1.51,{"strike":348,"call":349,"put":354,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":353,"in_the_money":40},"CRL   261016C00150000",138.6,142.4,0.057105,{"contract_symbol":355,"symbol":355,"bid":210,"ask":215,"last":356,"change":210,"changePercent":9,"volume":210,"openInterest":357,"open_interest":357,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00150000",1.6,11,{"strike":359,"call":360,"put":365,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":364,"in_the_money":40},"CRL   261016C00155000",133.7,137.4,0.059009,{"contract_symbol":366,"symbol":366,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00155000",{"strike":368,"call":369,"put":374,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":373,"in_the_money":40},"CRL   261016C00160000",128.7,132.5,0.060912,{"contract_symbol":375,"symbol":375,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00160000",{"strike":377,"call":378,"put":383,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":382,"in_the_money":40},"CRL   261016C00165000",123.7,127.5,0.062816,{"contract_symbol":384,"symbol":384,"bid":210,"ask":215,"last":123,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00165000",{"strike":386,"call":387,"put":395,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":392,"vega":393,"rho":394,"in_the_money":40},"CRL   261016C00170000",118.7,122.5,127.07,-0.000001,0.000001,0.064719,{"contract_symbol":396,"symbol":396,"bid":210,"ask":215,"last":123,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00170000",{"strike":398,"call":399,"put":408,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":210,"changePercent":9,"volume":210,"openInterest":309,"open_interest":309,"iv":211,"implied_volatility":211,"delta":404,"gamma":210,"theta":405,"vega":406,"rho":407,"in_the_money":40},"CRL   261016C00175000",113.7,117.7,109.6,0.999999,-0.000004,0.000002,0.066623,{"contract_symbol":409,"symbol":409,"bid":210,"ask":215,"last":123,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"CRL   261016P00175000",{"strike":411,"call":412,"put":421,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":210,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":211,"implied_volatility":211,"delta":417,"gamma":210,"theta":418,"vega":419,"rho":420,"in_the_money":40},"CRL   261016C00180000",108.7,112.7,110.79,0.999997,-0.000014,0.000007,0.068526,{"contract_symbol":422,"symbol":422,"bid":210,"ask":215,"last":423,"change":210,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":392,"vega":393,"rho":210,"in_the_money":14},"CRL   261016P00180000",0.3,{"strike":425,"call":426,"put":435,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":211,"implied_volatility":211,"delta":431,"gamma":393,"theta":432,"vega":433,"rho":434,"in_the_money":40},"CRL   261016C00185000",103.6,107.7,96.98,0.999991,-0.000045,0.000023,0.070429,{"contract_symbol":436,"symbol":436,"bid":210,"ask":215,"last":423,"change":210,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":392,"gamma":210,"theta":405,"vega":406,"rho":210,"in_the_money":14},"CRL   261016P00185000",{"strike":438,"call":439,"put":449,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":211,"implied_volatility":211,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":40},"CRL   261016C00190000",98.6,102.7,18.7,0.999973,0.000004,-0.000128,0.000065,0.07233,{"contract_symbol":450,"symbol":450,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":451,"gamma":393,"theta":452,"vega":453,"rho":210,"in_the_money":14},"CRL   261016P00190000",-0.000003,-0.000016,0.000009,{"strike":455,"call":456,"put":467,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":210,"changePercent":9,"volume":210,"openInterest":461,"open_interest":461,"iv":211,"implied_volatility":211,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":40},"CRL   261016C00195000",93.6,97.7,44.06,10,0.999926,0.00001,-0.000332,0.00017,0.074229,{"contract_symbol":468,"symbol":468,"bid":210,"ask":215,"last":469,"change":210,"changePercent":9,"volume":210,"openInterest":470,"open_interest":470,"iv":216,"implied_volatility":216,"delta":471,"gamma":406,"theta":472,"vega":473,"rho":392,"in_the_money":14},"CRL   261016P00195000",14.5,99,-0.000012,-0.000052,0.00003,{"strike":475,"call":476,"put":486,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":210,"changePercent":9,"volume":210,"openInterest":481,"open_interest":481,"iv":211,"implied_volatility":211,"delta":482,"gamma":433,"theta":483,"vega":484,"rho":485,"in_the_money":40},"CRL   261016C00200000",88.6,92.7,45.27,54,0.999811,-0.000797,0.000407,0.076119,{"contract_symbol":487,"symbol":487,"bid":210,"ask":215,"last":488,"change":210,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":405,"in_the_money":14},"CRL   261016P00200000",0.6,-0.000037,0.000006,-0.000155,0.000088,{"strike":494,"call":495,"put":505,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":210,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":211,"implied_volatility":211,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":40},"CRL   261016C00210000",78.7,82.5,13.8,0.99902,0.000107,-0.003667,0.001872,0.079836,{"contract_symbol":506,"symbol":506,"bid":210,"ask":215,"last":507,"change":210,"changePercent":9,"volume":210,"openInterest":265,"open_interest":265,"iv":216,"implied_volatility":216,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"CRL   261016P00210000",0.15,-0.000282,0.000038,-0.001036,0.000591,-0.000032,{"strike":514,"call":515,"put":525,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":210,"changePercent":9,"volume":210,"openInterest":272,"open_interest":272,"iv":211,"implied_volatility":211,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":40},"CRL   261016C00220000",68.8,72.8,74.9,0.996075,0.000378,-0.012919,0.006595,0.083306,{"contract_symbol":526,"symbol":526,"bid":210,"ask":215,"last":507,"change":210,"changePercent":9,"volume":210,"openInterest":527,"open_interest":527,"iv":216,"implied_volatility":216,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"CRL   261016P00220000",36,-0.001542,0.000181,-0.004966,0.002833,-0.000175,{"strike":534,"call":535,"put":545,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":210,"changePercent":9,"volume":210,"openInterest":265,"open_interest":265,"iv":211,"implied_volatility":211,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":40},"CRL   261016C00230000",58.8,62.6,18.64,0.987462,0.001052,-0.035983,0.01837,0.086123,{"contract_symbol":546,"symbol":546,"bid":210,"ask":547,"last":180,"change":210,"changePercent":9,"volume":210,"openInterest":548,"open_interest":548,"iv":216,"implied_volatility":216,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"CRL   261016P00230000",2.2,16,-0.006354,0.000648,-0.017753,0.010129,-0.000724,{"strike":555,"call":556,"put":565,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":40},"CRL   261016C00240000",48.9,52.9,0.967101,0.002381,-0.081444,0.041579,0.087577,{"contract_symbol":566,"symbol":566,"bid":210,"ask":567,"last":128,"change":568,"changePercent":9,"volume":47,"openInterest":569,"open_interest":569,"iv":216,"implied_volatility":216,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"CRL   261016P00240000",2.4,-0.94,209,-0.020461,0.001789,-0.048987,0.02795,-0.002342,{"strike":53,"call":576,"put":586,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":210,"changePercent":9,"volume":210,"openInterest":309,"open_interest":309,"iv":211,"implied_volatility":211,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":40},"CRL   261016C00250000",39.3,43.2,31.14,0.927266,0.004483,-0.153359,0.078293,0.086743,{"contract_symbol":587,"symbol":587,"bid":210,"ask":588,"last":589,"change":210,"changePercent":9,"volume":210,"openInterest":548,"open_interest":548,"iv":216,"implied_volatility":216,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"CRL   261016P00250000",2.8,1.1,-0.053148,0.003923,-0.107441,0.061301,-0.006116,{"strike":596,"call":597,"put":608,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":210,"changePercent":9,"volume":210,"openInterest":398,"open_interest":398,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":40},"CRL   261016C00260000",30,33.7,24,0.4907,0.883987,0.007029,-0.195151,0.110589,0.085541,{"contract_symbol":609,"symbol":609,"bid":210,"ask":610,"last":356,"change":210,"changePercent":9,"volume":210,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"CRL   261016P00260000",3.4,79,0.4245,-0.085705,0.006514,-0.135329,0.088654,-0.009841,{"strike":619,"call":620,"put":632,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":210,"changePercent":9,"volume":210,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":40},"CRL   261016C00270000",21.1,24.9,26.8,89,0.4468,0.808072,0.010794,-0.248385,0.154603,0.080523,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":210,"changePercent":9,"volume":210,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"CRL   261016P00270000",1.55,3.6,2.1,459,0.431,-0.184168,0.010908,-0.233575,0.150714,-0.021318,{"strike":645,"call":646,"put":658,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":210,"changePercent":9,"volume":210,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":40},"CRL   261016C00280000",13.9,17.5,14.75,242,0.4399,0.67702,0.014413,-0.321532,0.203264,0.068822,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":663,"changePercent":9,"volume":265,"openInterest":188,"open_interest":188,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"CRL   261016P00280000",3.7,6.2,5.05,-1.35,0.4135,-0.314412,0.01516,-0.298843,0.200977,-0.036625,{"strike":671,"call":672,"put":685,"callItm":40,"putItm":14,"isAtm":40},290,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":47,"changePercent":9,"volume":677,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"CRL   261016C00290000",8.9,11.1,9.2,51,396,0.4383,0.520106,0.016055,-0.355563,0.225597,0.053656,{"contract_symbol":686,"symbol":686,"bid":687,"ask":357,"last":688,"change":210,"changePercent":9,"volume":210,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"CRL   261016P00290000",8.1,7.5,254,0.4276,-0.480233,0.016456,-0.346915,0.225607,-0.056693,{"strike":697,"call":698,"put":710,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":699,"symbol":699,"bid":635,"ask":700,"last":701,"change":702,"changePercent":9,"volume":244,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":14},"CRL   261016C00300000",6.7,5.42,-0.58,107,0.4016,0.350069,0.016291,-0.302866,0.209738,0.03672,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":210,"changePercent":9,"volume":210,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":40},"CRL   261016P00300000",12.8,16.4,16.2,69,0.3858,-0.656894,0.016831,-0.288824,0.208182,-0.078135,{"strike":723,"call":724,"put":736,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":729,"changePercent":9,"volume":272,"openInterest":359,"open_interest":359,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"CRL   261016C00310000",1.9,4.3,2.6,0.09,0.4154,0.219406,0.012569,-0.250041,0.16739,0.023156,{"contract_symbol":737,"symbol":737,"bid":277,"ask":738,"last":739,"change":210,"changePercent":9,"volume":210,"openInterest":272,"open_interest":272,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":40},"CRL   261016P00310000",23.9,22.17,0.3728,-0.808241,0.012928,-0.207152,0.15452,-0.097655,{"strike":747,"call":748,"put":758,"callItm":14,"putItm":40,"isAtm":14},320,{"contract_symbol":749,"symbol":749,"bid":750,"ask":660,"last":588,"change":210,"changePercent":9,"volume":210,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":14},"CRL   261016C00320000",0.55,601,0.4661,0.15154,0.008896,-0.222754,0.132917,0.015982,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":210,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":40},"CRL   261016P00320000",29,32.6,27.3,0.381,-0.899395,0.008171,-0.136749,0.099807,-0.11109,{"strike":770,"call":771,"put":781,"callItm":14,"putItm":40,"isAtm":14},330,{"contract_symbol":772,"symbol":772,"bid":210,"ask":265,"last":773,"change":774,"changePercent":9,"volume":244,"openInterest":236,"open_interest":236,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":14},"CRL   261016C00330000",0.93,-1.07,0.4976,0.101069,0.006277,-0.179196,0.100143,0.010671,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":40},"CRL   261016P00330000",38.4,42,39.1,0.3913,-0.95007,0.00465,-0.08208,0.058331,-0.120287,{"strike":793,"call":794,"put":805,"callItm":14,"putItm":40,"isAtm":14},340,{"contract_symbol":795,"symbol":795,"bid":296,"ask":796,"last":488,"change":797,"changePercent":9,"volume":244,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"CRL   261016C00340000",1.35,-0.05,17,0.5058,0.059862,0.004152,-0.122443,0.067327,0.006343,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":40},"CRL   261016P00340000",47.9,51.7,102,0.4025,-0.976032,0.002476,-0.046228,0.031942,-0.126867,{"strike":817,"call":818,"put":827,"callItm":14,"putItm":40,"isAtm":14},350,{"contract_symbol":819,"symbol":819,"bid":210,"ask":820,"last":750,"change":210,"changePercent":9,"volume":210,"openInterest":760,"open_interest":760,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":14},"CRL   261016C00350000",1.3,0.5496,0.045142,0.003054,-0.106334,0.053805,0.004776,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":40},"CRL   261016P00350000",57.6,61,0.3692,-0.994842,0.000711,-0.011176,0.008417,-0.132689,{"strike":838,"call":839,"put":849,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":840,"symbol":840,"bid":210,"ask":841,"last":842,"change":210,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"CRL   261016C00360000",2.25,4.05,0.6047,0.03852,0.002441,-0.102885,0.047318,0.004062,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":40},"CRL   261016P00360000",67.6,71.7,0.2906,-0.99992,0.00002,-0.000191,0.000183,-0.137044,{"strike":860,"call":861,"put":868,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":862,"symbol":862,"bid":210,"ask":547,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":843,"implied_volatility":843,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"CRL   261016C00370000",0.022731,0.001576,-0.066422,0.030548,0.002405,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":853,"implied_volatility":853,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":40},"CRL   261016P00370000",77.6,81.7,-0.99999,0.000003,-0.000027,0.000026,-0.140859,{"strike":878,"call":879,"put":886,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":880,"symbol":880,"bid":210,"ask":215,"last":123,"change":210,"changePercent":9,"volume":210,"openInterest":272,"open_interest":272,"iv":843,"implied_volatility":843,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":14},"CRL   261016C00380000",0.012994,0.000977,-0.041196,0.018946,0.001379,{"contract_symbol":887,"symbol":887,"bid":888,"ask":29,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":853,"implied_volatility":853,"delta":889,"gamma":210,"theta":451,"vega":873,"rho":890,"in_the_money":40},"CRL   261016P00380000",88.7,-0.999999,-0.144667,{"strike":892,"call":893,"put":900,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":894,"symbol":894,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":843,"implied_volatility":843,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"CRL   261016C00390000",0.007211,0.000584,-0.024629,0.011327,0.000767,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":904,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":853,"implied_volatility":853,"delta":905,"gamma":210,"theta":210,"vega":210,"rho":906,"in_the_money":40},"CRL   261016P00390000",97.8,101.7,95.9,-1,-0.148474,{"strike":908,"call":909,"put":916,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":910,"symbol":910,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":843,"implied_volatility":843,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":14},"CRL   261016C00400000",0.003894,0.000338,-0.014238,0.006548,0.000415,{"contract_symbol":917,"symbol":917,"bid":429,"ask":918,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":853,"implied_volatility":853,"delta":905,"gamma":210,"theta":210,"vega":210,"rho":919,"in_the_money":40},"CRL   261016P00400000",111.7,-0.152281,{"strike":921,"call":922,"put":930,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":923,"symbol":923,"bid":210,"ask":215,"last":924,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":843,"implied_volatility":843,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":14},"CRL   261016C00410000",0.2,0.00205,0.000189,-0.007981,0.00367,0.000219,{"contract_symbol":931,"symbol":931,"bid":402,"ask":932,"last":933,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":853,"implied_volatility":853,"delta":905,"gamma":210,"theta":210,"vega":210,"rho":934,"in_the_money":40},"CRL   261016P00410000",121.7,135.3,-0.156088,{"strike":936,"call":937,"put":944,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":938,"symbol":938,"bid":210,"ask":215,"last":68,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":843,"implied_volatility":843,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"CRL   261016C00420000",0.001054,0.000103,-0.004349,0.002,0.000113,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":853,"implied_volatility":853,"delta":905,"gamma":210,"theta":210,"vega":210,"rho":949,"in_the_money":40},"CRL   261016P00420000",128.4,131.7,145.3,-0.159895,{"strike":951,"call":952,"put":960,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":953,"symbol":953,"bid":210,"ask":244,"last":180,"change":210,"changePercent":9,"volume":210,"openInterest":954,"open_interest":954,"iv":843,"implied_volatility":843,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":14},"CRL   261016C00430000",13,0.00053,0.000055,-0.002309,0.001062,0.000057,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":853,"implied_volatility":853,"delta":905,"gamma":210,"theta":210,"vega":210,"rho":964,"in_the_money":40},"CRL   261016P00430000",137.8,141.7,-0.163702,"2026-10-02T23:18:27.222527+00:00"]