[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRML":3,"homepage-market-summary":30,"stock-options-CRML":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CRML","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Critical Metals Corp. Ordinary Shares","Nasdaq",null,"Common Stock","Critical Metals Corp operates as a mining exploration and development company focused on critical metals and minerals. Its key activities center on lithium and rare earth element deposits, with projects such as the Wolfsberg Lithium Project in Austria and the Tanbreez rare earth deposit in Greenland. Its operations are based prominently in Germany, Austria, and Greenland.","4",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.03,7.29,7.32,7,7.2,-0.17,-2.36,4847238.547792,28477,7.102,32.15,5.115,13144219.773053948,7.1,1168,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":18,"iv_index":67,"expiration_iv":67,"kpis":178,"expirations":181,"strikes":228,"updated_at":737,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":18,"dte":18,"compact":177,"implied_volatility":9},"2026-10-09","Weekly","261009",{"total_volume":179,"total_open_interest":180,"put_call_ratio":159,"implied_volatility":67},1154,8515,[182,183,188,192,196,200,204,208,212,216,220,224],{"date":175,"label":175,"type":176,"days_to_expiration":18,"dte":18,"compact":177,"implied_volatility":9},{"date":184,"label":184,"type":185,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-23",21,"261023",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-30",28,"261030",{"date":197,"label":197,"type":176,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-11-06",35,"261106",{"date":201,"label":201,"type":176,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-13",42,"261113",{"date":205,"label":205,"type":185,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-20",49,"261120",{"date":209,"label":209,"type":185,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-01-15",105,"270115",{"date":213,"label":213,"type":185,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-02-19",140,"270219",{"date":217,"label":217,"type":185,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-05-21",231,"270521",{"date":221,"label":221,"type":185,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2028-01-21",476,"280121",{"date":225,"label":225,"type":185,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2029-01-19",840,"290119",[229,242,251,261,270,282,297,313,332,353,377,402,424,451,476,502,525,547,567,586,603,617,631,645,657,666,675,683,693,702,711,720,728],{"strike":230,"call":231,"put":238,"callItm":39,"putItm":13,"isAtm":13},1.5,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":46,"gamma":235,"theta":235,"vega":235,"rho":237,"in_the_money":39},"CRML  261009C00001500",5.2,5.9,0,0.6716,0.000282,{"contract_symbol":239,"symbol":239,"bid":235,"ask":240,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":241,"implied_volatility":241,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009P00001500",0.05,1.1635,{"strike":243,"call":244,"put":249,"callItm":39,"putItm":13,"isAtm":13},2,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":46,"gamma":235,"theta":235,"vega":235,"rho":248,"in_the_money":39},"CRML  261009C00002000",4.7,5.3,0.000376,{"contract_symbol":250,"symbol":250,"bid":235,"ask":240,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":241,"implied_volatility":241,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009P00002000",{"strike":252,"call":253,"put":259,"callItm":39,"putItm":13,"isAtm":13},2.5,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":235,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":46,"gamma":235,"theta":235,"vega":235,"rho":258,"in_the_money":39},"CRML  261009C00002500",4.2,5.1,6,0.00047,{"contract_symbol":260,"symbol":260,"bid":235,"ask":240,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":241,"implied_volatility":241,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009P00002500",{"strike":262,"call":263,"put":268,"callItm":39,"putItm":13,"isAtm":13},3,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":46,"gamma":235,"theta":235,"vega":235,"rho":267,"in_the_money":39},"CRML  261009C00003000",3.7,4.6,0.000564,{"contract_symbol":269,"symbol":269,"bid":235,"ask":240,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":241,"implied_volatility":241,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009P00003000",{"strike":271,"call":272,"put":277,"callItm":39,"putItm":13,"isAtm":13},3.5,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":46,"gamma":235,"theta":235,"vega":235,"rho":276,"in_the_money":39},"CRML  261009C00003500",3.2,4.1,0.000658,{"contract_symbol":278,"symbol":278,"bid":235,"ask":240,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":241,"implied_volatility":241,"delta":279,"gamma":280,"theta":281,"vega":235,"rho":235,"in_the_money":13},"CRML  261009P00003500",-0.000004,0.000016,-0.000001,{"strike":283,"call":284,"put":291,"callItm":39,"putItm":13,"isAtm":13},4,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":289,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":236,"implied_volatility":236,"delta":46,"gamma":235,"theta":235,"vega":235,"rho":290,"in_the_money":39},"CRML  261009C00004000",2.75,3.4,3.11,-1.2,0.000752,{"contract_symbol":292,"symbol":292,"bid":235,"ask":240,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":241,"implied_volatility":241,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":235,"in_the_money":13},"CRML  261009P00004000",-0.000139,0.000478,-0.000044,0.000005,{"strike":298,"call":299,"put":305,"callItm":39,"putItm":13,"isAtm":13},4.5,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":46,"gamma":303,"theta":235,"vega":235,"rho":304,"in_the_money":39},"CRML  261009C00004500",2.2,3.1,0.000003,0.000846,{"contract_symbol":306,"symbol":306,"bid":235,"ask":307,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":241,"implied_volatility":241,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":13},"CRML  261009P00004500",0.3,-0.001882,0.005331,-0.000492,0.000058,-0.000003,{"strike":314,"call":315,"put":323,"callItm":39,"putItm":13,"isAtm":39},5,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":319,"gamma":320,"theta":321,"vega":303,"rho":322,"in_the_money":39},"CRML  261009C00005000",1.7,2.35,0.999923,0.000479,-0.000015,0.00094,{"contract_symbol":324,"symbol":324,"bid":235,"ask":325,"last":326,"change":235,"changePercent":9,"volume":235,"openInterest":46,"open_interest":46,"iv":241,"implied_volatility":241,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":13},"CRML  261009P00005000",0.2,0.17,-0.012647,0.029048,-0.002678,0.000316,-0.000018,{"strike":333,"call":334,"put":344,"callItm":39,"putItm":13,"isAtm":39},5.5,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":235,"changePercent":9,"volume":235,"openInterest":262,"open_interest":262,"iv":236,"implied_volatility":236,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":39},"CRML  261009C00005500",1.15,2.15,1.72,0.997002,0.014075,-0.000432,0.000088,0.00103,{"contract_symbol":345,"symbol":345,"bid":235,"ask":346,"last":240,"change":235,"changePercent":9,"volume":235,"openInterest":347,"open_interest":347,"iv":241,"implied_volatility":241,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":13},"CRML  261009P00005500",0.1,18,-0.050561,0.092469,-0.008526,0.001006,-0.000072,{"strike":257,"call":354,"put":366,"callItm":39,"putItm":13,"isAtm":39},{"contract_symbol":355,"symbol":355,"bid":46,"ask":336,"last":356,"change":357,"changePercent":9,"volume":358,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"CRML  261009C00006000",1.1,-0.13,100,478,0.7962,0.937829,0.159057,-0.006867,0.001185,0.001042,{"contract_symbol":367,"symbol":367,"bid":235,"ask":368,"last":369,"change":235,"changePercent":9,"volume":235,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":13},"CRML  261009P00006000",0.15,0.04,106,0.9069,-0.086373,0.179551,-0.010058,0.001523,-0.000121,{"strike":378,"call":379,"put":390,"callItm":39,"putItm":13,"isAtm":39},6.5,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":46,"change":235,"changePercent":9,"volume":235,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":39},"CRML  261009C00006500",0.6,0.8,24,0.9706,0.752034,0.337031,-0.021628,0.00306,0.000865,{"contract_symbol":391,"symbol":391,"bid":346,"ask":368,"last":392,"change":393,"changePercent":9,"volume":394,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":13},"CRML  261009P00006500",0.12,-0.06,87,454,0.8416,-0.221767,0.365423,-0.01763,0.002877,-0.000315,{"strike":18,"call":403,"put":415,"callItm":39,"putItm":13,"isAtm":39},{"contract_symbol":404,"symbol":404,"bid":152,"ask":127,"last":405,"change":406,"changePercent":9,"volume":407,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":39},"CRML  261009C00007000",0.36,-0.24,33,52,0.9834,0.549422,0.416221,-0.027416,0.003829,0.000652,{"contract_symbol":416,"symbol":416,"bid":122,"ask":127,"last":152,"change":240,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":413,"rho":423,"in_the_money":13},"CRML  261009P00007000",124,152,0.8073,-0.450454,0.506981,-0.022506,-0.000651,{"strike":425,"call":426,"put":437,"callItm":13,"putItm":39,"isAtm":39},7.5,{"contract_symbol":427,"symbol":427,"bid":368,"ask":325,"last":325,"change":428,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":13},"CRML  261009C00007500",-0.1,123,1096,0.8622,0.322851,0.43044,-0.021793,0.003472,0.000397,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":442,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":39},"CRML  261009P00007500",0.55,0.85,0.63,-0.03,175,1643,0.9837,-0.650727,0.388999,-0.025641,0.00358,-0.000986,{"strike":452,"call":453,"put":464,"callItm":13,"putItm":39,"isAtm":39},8,{"contract_symbol":454,"symbol":454,"bid":240,"ask":346,"last":346,"change":455,"changePercent":9,"volume":456,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":13},"CRML  261009C00008000",-0.04,382,2138,0.842,0.150894,0.287453,-0.01388,0.002264,0.000189,{"contract_symbol":465,"symbol":465,"bid":466,"ask":336,"last":467,"change":235,"changePercent":9,"volume":468,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":39},"CRML  261009P00008000",0.95,1.05,44,252,0.988,-0.805511,0.288076,-0.019152,0.002662,-0.001264,{"strike":477,"call":478,"put":488,"callItm":13,"putItm":39,"isAtm":39},8.5,{"contract_symbol":479,"symbol":479,"bid":235,"ask":240,"last":240,"change":428,"changePercent":9,"volume":480,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":13},"CRML  261009C00008500",16,208,0.8767,0.067931,0.15473,-0.0081,0.001269,0.000086,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":493,"changePercent":9,"volume":494,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":39},"CRML  261009P00008500",1.45,1.6,1.47,0.07,15,271,0.8579,-0.936566,0.149935,-0.007517,0.001203,-0.001518,{"strike":503,"call":504,"put":513,"callItm":13,"putItm":39,"isAtm":39},9,{"contract_symbol":505,"symbol":505,"bid":235,"ask":240,"last":240,"change":442,"changePercent":9,"volume":452,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":13},"CRML  261009C00009000",258,1.0381,0.050446,0.103445,-0.007594,0.001005,0.000063,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":235,"changePercent":9,"volume":235,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":39},"CRML  261009P00009000",1.85,2.1,1.91,168,0.8413,-0.980044,0.059395,-0.002863,0.000467,-0.001667,{"strike":526,"call":527,"put":536,"callItm":13,"putItm":39,"isAtm":39},9.5,{"contract_symbol":528,"symbol":528,"bid":235,"ask":240,"last":529,"change":235,"changePercent":9,"volume":235,"openInterest":530,"open_interest":530,"iv":507,"implied_volatility":507,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":13},"CRML  261009C00009500",0.02,164,0.021672,0.051614,-0.003789,0.000501,0.000027,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":493,"changePercent":9,"volume":46,"openInterest":541,"open_interest":541,"iv":519,"implied_volatility":519,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":39},"CRML  261009P00009500",2.3,2.7,2.43,59,-0.994188,0.020314,-0.000979,0.00016,-0.001779,{"strike":548,"call":549,"put":557,"callItm":13,"putItm":39,"isAtm":13},10,{"contract_symbol":550,"symbol":550,"bid":235,"ask":240,"last":369,"change":235,"changePercent":9,"volume":235,"openInterest":551,"open_interest":551,"iv":507,"implied_volatility":507,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":13},"CRML  261009C00010000",194,0.00864,0.023356,-0.001715,0.000227,0.000011,{"contract_symbol":558,"symbol":558,"bid":559,"ask":271,"last":560,"change":235,"changePercent":9,"volume":235,"openInterest":561,"open_interest":561,"iv":519,"implied_volatility":519,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":39},"CRML  261009P00010000",2.45,2.65,11,-0.998502,0.005991,-0.000289,0.000047,-0.001878,{"strike":568,"call":569,"put":577,"callItm":13,"putItm":39,"isAtm":13},10.5,{"contract_symbol":570,"symbol":570,"bid":235,"ask":152,"last":240,"change":235,"changePercent":9,"volume":235,"openInterest":571,"open_interest":571,"iv":507,"implied_volatility":507,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":13},"CRML  261009C00010500",173,0.00323,0.009739,-0.000715,0.000095,0.000004,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":286,"change":235,"changePercent":9,"volume":235,"openInterest":18,"open_interest":18,"iv":519,"implied_volatility":519,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":39},"CRML  261009P00010500",2.9,3.8,-0.999652,0.001561,-0.000075,0.000012,-0.001974,{"strike":561,"call":587,"put":595,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":588,"symbol":588,"bid":235,"ask":346,"last":368,"change":235,"changePercent":9,"volume":235,"openInterest":589,"open_interest":589,"iv":507,"implied_volatility":507,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":13},"CRML  261009C00011000",407,0.001143,0.003791,-0.000278,0.000037,0.000001,{"contract_symbol":596,"symbol":596,"bid":580,"ask":597,"last":598,"change":599,"changePercent":9,"volume":198,"openInterest":198,"open_interest":198,"iv":519,"implied_volatility":519,"delta":600,"gamma":601,"theta":331,"vega":303,"rho":602,"in_the_money":39},"CRML  261009P00011000",4.3,3.94,1.36,-0.999926,0.000367,-0.002068,{"strike":604,"call":605,"put":611,"callItm":13,"putItm":39,"isAtm":13},11.5,{"contract_symbol":606,"symbol":606,"bid":235,"ask":307,"last":240,"change":235,"changePercent":9,"volume":235,"openInterest":548,"open_interest":548,"iv":507,"implied_volatility":507,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":235,"in_the_money":13},"CRML  261009C00011500",0.000386,0.001393,-0.000102,0.000014,{"contract_symbol":612,"symbol":612,"bid":283,"ask":246,"last":613,"change":346,"changePercent":9,"volume":18,"openInterest":503,"open_interest":503,"iv":519,"implied_volatility":519,"delta":614,"gamma":615,"theta":279,"vega":594,"rho":616,"in_the_money":39},"CRML  261009P00011500",4.4,-0.999985,0.000079,-0.002162,{"strike":618,"call":619,"put":625,"callItm":13,"putItm":39,"isAtm":13},12,{"contract_symbol":620,"symbol":620,"bid":235,"ask":307,"last":493,"change":235,"changePercent":9,"volume":235,"openInterest":621,"open_interest":621,"iv":507,"implied_volatility":507,"delta":622,"gamma":623,"theta":624,"vega":296,"rho":235,"in_the_money":13},"CRML  261009C00012000",53,0.000125,0.000487,-0.000036,{"contract_symbol":626,"symbol":626,"bid":613,"ask":333,"last":627,"change":235,"changePercent":9,"volume":235,"openInterest":628,"open_interest":628,"iv":519,"implied_volatility":519,"delta":629,"gamma":280,"theta":281,"vega":235,"rho":630,"in_the_money":39},"CRML  261009P00012000",4.93,31,-0.999997,-0.002256,{"strike":632,"call":633,"put":639,"callItm":13,"putItm":39,"isAtm":13},12.5,{"contract_symbol":634,"symbol":634,"bid":235,"ask":122,"last":346,"change":235,"changePercent":9,"volume":235,"openInterest":314,"open_interest":314,"iv":507,"implied_volatility":507,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":235,"in_the_money":13},"CRML  261009C00012500",0.000039,0.000164,-0.000012,0.000002,{"contract_symbol":640,"symbol":640,"bid":641,"ask":234,"last":642,"change":235,"changePercent":9,"volume":235,"openInterest":262,"open_interest":262,"iv":519,"implied_volatility":519,"delta":643,"gamma":303,"theta":235,"vega":235,"rho":644,"in_the_money":39},"CRML  261009P00012500",4.9,5.46,-1,-0.00235,{"strike":646,"call":647,"put":651,"callItm":13,"putItm":39,"isAtm":13},13,{"contract_symbol":648,"symbol":648,"bid":235,"ask":307,"last":649,"change":235,"changePercent":9,"volume":235,"openInterest":561,"open_interest":561,"iv":507,"implied_volatility":507,"delta":584,"gamma":650,"theta":279,"vega":594,"rho":235,"in_the_money":13},"CRML  261009C00013000",0.18,0.000053,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":257,"change":655,"changePercent":9,"volume":262,"openInterest":243,"open_interest":243,"iv":519,"implied_volatility":519,"delta":643,"gamma":594,"theta":235,"vega":235,"rho":656,"in_the_money":39},"CRML  261009P00013000",5.8,6.3,-0.02,-0.002444,{"strike":658,"call":659,"put":662,"callItm":13,"putItm":39,"isAtm":13},13.5,{"contract_symbol":660,"symbol":660,"bid":235,"ask":307,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":507,"implied_volatility":507,"delta":576,"gamma":661,"theta":281,"vega":235,"rho":235,"in_the_money":13},"CRML  261009C00013500",0.000017,{"contract_symbol":663,"symbol":663,"bid":234,"ask":664,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":519,"implied_volatility":519,"delta":643,"gamma":235,"theta":235,"vega":235,"rho":665,"in_the_money":39},"CRML  261009P00013500",6.9,-0.002538,{"strike":186,"call":667,"put":670,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":668,"symbol":668,"bid":235,"ask":307,"last":669,"change":235,"changePercent":9,"volume":235,"openInterest":452,"open_interest":452,"iv":507,"implied_volatility":507,"delta":594,"gamma":296,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009C00014000",0.19,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":519,"implied_volatility":519,"delta":643,"gamma":235,"theta":235,"vega":235,"rho":674,"in_the_money":39},"CRML  261009P00014000",6.4,7.6,-0.002632,{"strike":676,"call":677,"put":679,"callItm":13,"putItm":39,"isAtm":13},14.5,{"contract_symbol":678,"symbol":678,"bid":235,"ask":307,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":507,"implied_volatility":507,"delta":235,"gamma":638,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009C00014500",{"contract_symbol":680,"symbol":680,"bid":664,"ask":681,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":519,"implied_volatility":519,"delta":643,"gamma":235,"theta":235,"vega":235,"rho":682,"in_the_money":39},"CRML  261009P00014500",8.1,-0.002726,{"strike":494,"call":684,"put":687,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":685,"symbol":685,"bid":235,"ask":307,"last":686,"change":235,"changePercent":9,"volume":235,"openInterest":46,"open_interest":46,"iv":507,"implied_volatility":507,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009C00015000",0.11,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":235,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":519,"implied_volatility":519,"delta":643,"gamma":235,"theta":235,"vega":235,"rho":692,"in_the_money":39},"CRML  261009P00015000",7.4,8.6,7.61,-0.00282,{"strike":694,"call":695,"put":697,"callItm":13,"putItm":39,"isAtm":13},15.5,{"contract_symbol":696,"symbol":696,"bid":235,"ask":307,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":507,"implied_volatility":507,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009C00015500",{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":519,"implied_volatility":519,"delta":643,"gamma":235,"theta":235,"vega":235,"rho":701,"in_the_money":39},"CRML  261009P00015500",7.9,8.9,-0.002914,{"strike":480,"call":703,"put":705,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":704,"symbol":704,"bid":235,"ask":307,"last":493,"change":235,"changePercent":9,"volume":235,"openInterest":283,"open_interest":283,"iv":507,"implied_volatility":507,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009C00016000",{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":235,"changePercent":9,"volume":235,"openInterest":314,"open_interest":314,"iv":519,"implied_volatility":519,"delta":643,"gamma":235,"theta":235,"vega":235,"rho":710,"in_the_money":39},"CRML  261009P00016000",8.4,9.6,6.95,-0.003008,{"strike":712,"call":713,"put":715,"callItm":13,"putItm":39,"isAtm":13},17,{"contract_symbol":714,"symbol":714,"bid":235,"ask":307,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":507,"implied_volatility":507,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009C00017000",{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":519,"implied_volatility":519,"delta":643,"gamma":235,"theta":235,"vega":235,"rho":719,"in_the_money":39},"CRML  261009P00017000",9.4,10.6,-0.003196,{"strike":347,"call":721,"put":723,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":722,"symbol":722,"bid":235,"ask":307,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":507,"implied_volatility":507,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009C00018000",{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":519,"implied_volatility":519,"delta":643,"gamma":235,"theta":235,"vega":235,"rho":727,"in_the_money":39},"CRML  261009P00018000",10.4,11.6,-0.003384,{"strike":729,"call":730,"put":732,"callItm":13,"putItm":39,"isAtm":13},19,{"contract_symbol":731,"symbol":731,"bid":235,"ask":307,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":507,"implied_volatility":507,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":13},"CRML  261009C00019000",{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":519,"implied_volatility":519,"delta":643,"gamma":235,"theta":235,"vega":235,"rho":736,"in_the_money":39},"CRML  261009P00019000",11.4,12.4,-0.003572,"2026-10-02T23:19:35.371878+00:00"]