[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRSP":3,"homepage-market-summary":31,"stock-options-CRSP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRSP","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},"CRISPR Therapeutics AG","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Crispr Therapeutics is a gene editing company focused on the development of Crispr\u002FCas9-based therapeutics. Crispr\u002FCas9 stands for clustered regularly interspaced short palindromic repeats (Crispr)\u002FCrispr-associated protein 9 (Cas9), which is a revolutionary technology for precisely altering specific sequences of genomic DNA. The company is focused on using this technology to treat genetically defined diseases. Crispr's first approved drug is Casgevy, which was developed in collaboration with Vertex Pharmaceuticals and targets sickle-cell disease and transfusion-dependent beta-thalassemia. The company is advancing a variety of gene editing programs in immuno-oncology, cardiovascular, and a stem cell-derived therapy to treat Type 1 diabetes.","393","Zug",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},55.43,56.45,57.58,54.09,55.44,-0.01,-0.02,1125624.504817,20207,55.2505,78.48,44.12,1866722.8931763,32.9,2502,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,114,119,124,129,134,139,144,149],{"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":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":227,"updated_at":970,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},713,974,0.75,[185,186,191,195,199,203,207,211,215,219,223],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"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":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":176,"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},"2027-01-15",105,"270115",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-04-16",196,"270416",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",476,"280121",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2029-01-19",840,"290119",[228,243,252,269,286,303,322,343,362,381,403,426,451,476,499,525,549,577,603,627,650,671,693,716,738,759,779,796,813,831,849,868,887,905,924,941,957],{"strike":229,"call":230,"put":237,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":47,"gamma":234,"theta":234,"vega":234,"rho":236,"in_the_money":40},"CRSP  261009C00030000",23.3,27,0,0.4806,0.005647,{"contract_symbol":238,"symbol":238,"bid":234,"ask":239,"last":240,"change":234,"changePercent":9,"volume":234,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"CRSP  261009P00030000",2.15,0.05,3,0.6627,{"strike":201,"call":244,"put":249,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":47,"gamma":234,"theta":234,"vega":234,"rho":248,"in_the_money":40},"CRSP  261009C00035000",18.3,22,0.006588,{"contract_symbol":250,"symbol":250,"bid":234,"ask":251,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":242,"implied_volatility":242,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"CRSP  261009P00035000",2.1,{"strike":253,"call":254,"put":261,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":47,"gamma":258,"theta":259,"vega":234,"rho":260,"in_the_money":40},"CRSP  261009C00040000",13.3,17,0.000001,-0.000001,0.007529,{"contract_symbol":262,"symbol":262,"bid":234,"ask":239,"last":263,"change":234,"changePercent":9,"volume":234,"openInterest":47,"open_interest":47,"iv":242,"implied_volatility":242,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"CRSP  261009P00040000",0.1,-0.00016,0.000123,-0.000225,0.000047,-0.000002,{"strike":270,"call":271,"put":279,"callItm":40,"putItm":14,"isAtm":14},41,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":275,"gamma":276,"theta":277,"vega":258,"rho":278,"in_the_money":40},"CRSP  261009C00041000",12.3,16,0.999997,0.000003,-0.000003,0.007717,{"contract_symbol":280,"symbol":280,"bid":234,"ask":239,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":242,"implied_volatility":242,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"CRSP  261009P00041000",-0.00044,0.000314,-0.000577,0.00012,-0.000005,{"strike":205,"call":287,"put":296,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":40},"CRSP  261009C00042000",11.3,15.2,0.999986,0.000017,-0.000016,0.000005,0.007905,{"contract_symbol":297,"symbol":297,"bid":234,"ask":239,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":242,"implied_volatility":242,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"CRSP  261009P00042000",-0.001102,0.000733,-0.001345,0.000279,-0.000012,{"strike":304,"call":305,"put":314,"callItm":40,"putItm":14,"isAtm":14},43,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":40},"CRSP  261009C00043000",10.3,14.1,0.999937,0.00007,-0.000068,0.000019,0.008093,{"contract_symbol":315,"symbol":315,"bid":234,"ask":316,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":242,"implied_volatility":242,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"CRSP  261009P00043000",1.55,-0.002536,0.001565,-0.002872,0.000596,-0.000027,{"strike":323,"call":324,"put":333,"callItm":40,"putItm":14,"isAtm":14},44,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"CRSP  261009C00044000",9.3,12.7,0.999755,0.000251,-0.000242,0.000069,0.008279,{"contract_symbol":334,"symbol":334,"bid":234,"ask":335,"last":336,"change":234,"changePercent":9,"volume":234,"openInterest":337,"open_interest":337,"iv":242,"implied_volatility":242,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"CRSP  261009P00044000",1.15,0.52,6,-0.005392,0.003079,-0.00565,0.001172,-0.000058,{"strike":344,"call":345,"put":354,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":40},"CRSP  261009C00045000",8.3,12.2,0.999171,0.000778,-0.000751,0.000215,0.008461,{"contract_symbol":355,"symbol":355,"bid":234,"ask":356,"last":240,"change":234,"changePercent":9,"volume":234,"openInterest":201,"open_interest":201,"iv":242,"implied_volatility":242,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"CRSP  261009P00045000",1.85,-0.010655,0.005607,-0.010292,0.002135,-0.000114,{"strike":363,"call":364,"put":373,"callItm":40,"putItm":14,"isAtm":14},46,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":40},"CRSP  261009C00046000",7.9,10.4,0.997539,0.0021,-0.002027,0.00058,0.008632,{"contract_symbol":374,"symbol":374,"bid":234,"ask":335,"last":375,"change":234,"changePercent":9,"volume":234,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"CRSP  261009P00046000",1.17,-0.019666,0.009502,-0.017439,0.003618,-0.000212,{"strike":382,"call":383,"put":394,"callItm":40,"putItm":14,"isAtm":14},47,{"contract_symbol":384,"symbol":384,"bid":385,"ask":326,"last":386,"change":90,"changePercent":9,"volume":241,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":40},"CRSP  261009C00047000",6.9,9.8,4,0.5795,0.980961,0.010572,-0.014834,0.00352,0.008642,{"contract_symbol":395,"symbol":395,"bid":234,"ask":396,"last":263,"change":234,"changePercent":9,"volume":234,"openInterest":47,"open_interest":47,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"CRSP  261009P00047000",0.2,0.638,-0.029278,0.013789,-0.023452,0.005054,-0.000315,{"strike":404,"call":405,"put":417,"callItm":40,"putItm":14,"isAtm":14},48,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":410,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":40},"CRSP  261009C00048000",5.4,9.4,8.8,0.97,0.6631,0.944276,0.022361,-0.041089,0.00852,0.008432,{"contract_symbol":418,"symbol":418,"bid":240,"ask":263,"last":108,"change":419,"changePercent":9,"volume":241,"openInterest":193,"open_interest":193,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"CRSP  261009P00048000",-0.11,0.5994,-0.039912,0.018933,-0.028425,0.00652,-0.000429,{"strike":209,"call":427,"put":439,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":9,"changePercent":9,"volume":432,"openInterest":234,"open_interest":234,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":40},"CRSP  261009C00049000",5,8.2,5.22,52,0.6828,0.907976,0.031899,-0.062144,0.012514,0.008222,{"contract_symbol":440,"symbol":440,"bid":240,"ask":441,"last":442,"change":443,"changePercent":9,"volume":444,"openInterest":382,"open_interest":382,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"CRSP  261009P00049000",1.25,0.15,-0.08,20,0.5552,-0.053254,0.025766,-0.033192,0.008219,-0.000572,{"strike":452,"call":453,"put":466,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":458,"changePercent":9,"volume":459,"openInterest":47,"open_interest":47,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":40},"CRSP  261009C00050000",4.4,7.5,5.02,-0.31,56,0.6683,0.871763,0.041364,-0.077212,0.015884,0.008014,{"contract_symbol":467,"symbol":467,"bid":234,"ask":468,"last":396,"change":469,"changePercent":9,"volume":193,"openInterest":189,"open_interest":189,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"CRSP  261009P00050000",0.3,-0.05,0.5484,-0.086175,0.037821,-0.047532,0.011917,-0.000928,{"strike":477,"call":478,"put":488,"callItm":40,"putItm":14,"isAtm":14},51,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":40},"CRSP  261009C00051000",2.6,6.5,0.6353,0.831968,0.05216,-0.087966,0.019038,0.007767,{"contract_symbol":489,"symbol":489,"bid":396,"ask":490,"last":152,"change":491,"changePercent":9,"volume":492,"openInterest":193,"open_interest":193,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"CRSP  261009P00051000",0.45,-0.1,12,0.5781,-0.14712,0.052523,-0.073354,0.017446,-0.001595,{"strike":432,"call":500,"put":513,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":505,"changePercent":9,"volume":429,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":40},"CRSP  261009C00052000",3.1,4.9,3.8,-0.07,2,0.6009,0.781315,0.064787,-0.097746,0.022366,0.007401,{"contract_symbol":514,"symbol":514,"bid":122,"ask":515,"last":516,"change":517,"changePercent":9,"volume":67,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"CRSP  261009P00052000",0.7,0.47,-0.14,60,0.5793,-0.211134,0.065837,-0.092341,0.021915,-0.002298,{"strike":526,"call":527,"put":537,"callItm":40,"putItm":14,"isAtm":40},53,{"contract_symbol":528,"symbol":528,"bid":356,"ask":529,"last":530,"change":234,"changePercent":9,"volume":234,"openInterest":47,"open_interest":47,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":40},"CRSP  261009C00053000",4.3,2.3,0.5777,0.713694,0.077699,-0.108362,0.02579,0.006845,{"contract_symbol":538,"symbol":538,"bid":539,"ask":68,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":444,"open_interest":444,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"CRSP  261009P00053000",0.55,0.65,-0.2,8,0.5764,-0.285928,0.077829,-0.108046,0.025774,-0.003126,{"strike":550,"call":551,"put":564,"callItm":40,"putItm":14,"isAtm":40},54,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":557,"openInterest":526,"open_interest":526,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":40},"CRSP  261009C00054000",0.95,3.2,2.18,-0.94,10,0.5367,0.635935,0.092317,-0.111118,0.028467,0.006179,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":569,"changePercent":9,"volume":570,"openInterest":47,"open_interest":47,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"CRSP  261009P00054000",0.85,1.4,1.12,-0.45,11,0.5739,-0.370698,0.086845,-0.119538,0.028637,-0.004074,{"strike":578,"call":579,"put":591,"callItm":40,"putItm":14,"isAtm":40},55,{"contract_symbol":580,"symbol":580,"bid":581,"ask":506,"last":582,"change":583,"changePercent":9,"volume":584,"openInterest":344,"open_interest":344,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":40},"CRSP  261009C00055000",1.45,1.75,-0.25,103,0.482,0.54048,0.108625,-0.10547,0.030084,0.005323,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":21,"changePercent":9,"volume":596,"openInterest":452,"open_interest":452,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"CRSP  261009P00055000",1.1,1.8,1.54,206,0.5495,-0.461026,0.095317,-0.120286,0.030095,-0.005083,{"strike":459,"call":604,"put":616,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":605,"symbol":605,"bid":606,"ask":594,"last":441,"change":607,"changePercent":9,"volume":608,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"CRSP  261009C00056000",0.8,-0.79,23,29,0.4593,0.427616,0.112688,-0.09936,0.02974,0.004248,{"contract_symbol":617,"symbol":617,"bid":179,"ask":618,"last":619,"change":234,"changePercent":9,"volume":234,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":40},"CRSP  261009P00056000",3.7,3.12,13,0.6106,-0.547396,0.085593,-0.133337,0.030026,-0.006117,{"strike":628,"call":629,"put":641,"callItm":14,"putItm":40,"isAtm":40},57,{"contract_symbol":630,"symbol":630,"bid":179,"ask":631,"last":566,"change":632,"changePercent":9,"volume":633,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"CRSP  261009C00057000",1.2,-0.48,18,32,0.4823,0.330611,0.099144,-0.096356,0.027471,0.003294,{"contract_symbol":642,"symbol":642,"bid":239,"ask":387,"last":643,"change":234,"changePercent":9,"volume":234,"openInterest":387,"open_interest":387,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":40},"CRSP  261009P00057000",3.29,0.6661,-0.616218,0.075642,-0.14023,0.028947,-0.00698,{"strike":651,"call":652,"put":663,"callItm":14,"putItm":40,"isAtm":14},58,{"contract_symbol":653,"symbol":653,"bid":490,"ask":654,"last":655,"change":656,"changePercent":9,"volume":247,"openInterest":253,"open_interest":253,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"CRSP  261009C00058000",1.5,0.61,-0.49,0.4933,0.247024,0.084443,-0.085874,0.023934,0.002469,{"contract_symbol":664,"symbol":664,"bid":581,"ask":407,"last":97,"change":234,"changePercent":9,"volume":234,"openInterest":506,"open_interest":506,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":40},"CRSP  261009P00058000",0.7015,-0.676025,0.067601,-0.139009,0.027246,-0.007749,{"strike":672,"call":673,"put":683,"callItm":14,"putItm":40,"isAtm":14},59,{"contract_symbol":674,"symbol":674,"bid":442,"ask":179,"last":675,"change":676,"changePercent":9,"volume":47,"openInterest":634,"open_interest":634,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"CRSP  261009C00059000",0.5,-0.35,0.4831,0.169129,0.068874,-0.067179,0.019118,0.001698,{"contract_symbol":684,"symbol":684,"bid":554,"ask":685,"last":686,"change":234,"changePercent":9,"volume":234,"openInterest":429,"open_interest":429,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":40},"CRSP  261009P00059000",5.5,4.07,0.7182,-0.731436,0.060571,-0.130576,0.024996,-0.008472,{"strike":518,"call":694,"put":705,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":695,"symbol":695,"bid":442,"ask":127,"last":696,"change":697,"changePercent":9,"volume":323,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"CRSP  261009C00060000",0.28,-0.32,225,0.5034,0.123079,0.053369,-0.056512,0.015435,0.001237,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":234,"changePercent":9,"volume":234,"openInterest":557,"open_interest":557,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":40},"CRSP  261009P00060000",3.9,6.7,5.35,0.7242,-0.782435,0.053595,-0.117461,0.0223,-0.009153,{"strike":717,"call":718,"put":727,"callItm":14,"putItm":40,"isAtm":14},61,{"contract_symbol":719,"symbol":719,"bid":263,"ask":152,"last":122,"change":720,"changePercent":9,"volume":557,"openInterest":609,"open_interest":609,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"CRSP  261009C00061000",-0.34,0.5502,0.101361,0.042497,-0.053763,0.013434,0.001017,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":234,"changePercent":9,"volume":234,"openInterest":47,"open_interest":47,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":40},"CRSP  261009P00061000",4.1,7.6,6.6,0.7385,-0.822917,0.046396,-0.105738,0.019686,-0.009736,{"strike":739,"call":740,"put":749,"callItm":14,"putItm":40,"isAtm":14},62,{"contract_symbol":741,"symbol":741,"bid":234,"ask":742,"last":490,"change":234,"changePercent":9,"volume":234,"openInterest":197,"open_interest":197,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"CRSP  261009C00062000",2.35,0.597,0.085928,0.034665,-0.051637,0.011891,0.000861,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":40},"CRSP  261009P00062000",5.8,8.5,0.7543,-0.855898,0.039696,-0.094388,0.017204,-0.010247,{"strike":760,"call":761,"put":770,"callItm":14,"putItm":40,"isAtm":14},63,{"contract_symbol":762,"symbol":762,"bid":234,"ask":468,"last":263,"change":763,"changePercent":9,"volume":526,"openInterest":274,"open_interest":274,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":14},"CRSP  261009C00063000",-0.3,0.6379,0.07268,0.02858,-0.048602,0.010475,0.000727,{"contract_symbol":771,"symbol":771,"bid":772,"ask":408,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":40},"CRSP  261009P00063000",6.8,0.7569,-0.887292,0.033352,-0.079837,0.014503,-0.010742,{"strike":780,"call":781,"put":788,"callItm":14,"putItm":40,"isAtm":14},64,{"contract_symbol":782,"symbol":782,"bid":234,"ask":468,"last":442,"change":443,"changePercent":9,"volume":47,"openInterest":257,"open_interest":257,"iv":764,"implied_volatility":764,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"CRSP  261009C00064000",0.050914,0.021639,-0.036799,0.007931,0.000511,{"contract_symbol":789,"symbol":789,"bid":790,"ask":367,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":40},"CRSP  261009P00064000",7.8,-0.913704,0.027433,-0.065669,0.011929,-0.01119,{"strike":797,"call":798,"put":806,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":799,"symbol":799,"bid":234,"ask":396,"last":800,"change":234,"changePercent":9,"volume":234,"openInterest":717,"open_interest":717,"iv":764,"implied_volatility":764,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"CRSP  261009C00065000",0.11,0.034899,0.015942,-0.027111,0.005843,0.000351,{"contract_symbol":807,"symbol":807,"bid":409,"ask":289,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":40},"CRSP  261009P00065000",-0.93489,0.02213,-0.052975,0.009624,-0.011587,{"strike":814,"call":815,"put":824,"callItm":14,"putItm":40,"isAtm":14},66,{"contract_symbol":816,"symbol":816,"bid":234,"ask":817,"last":240,"change":818,"changePercent":9,"volume":47,"openInterest":492,"open_interest":492,"iv":764,"implied_volatility":764,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"CRSP  261009C00066000",2.2,-0.15,0.023425,0.011444,-0.019461,0.004194,0.000236,{"contract_symbol":825,"symbol":825,"bid":386,"ask":273,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":40},"CRSP  261009P00066000",-0.95157,0.017525,-0.041952,0.007621,-0.01194,{"strike":832,"call":833,"put":840,"callItm":14,"putItm":40,"isAtm":14},67,{"contract_symbol":834,"symbol":834,"bid":234,"ask":47,"last":835,"change":234,"changePercent":9,"volume":234,"openInterest":429,"open_interest":429,"iv":764,"implied_volatility":764,"delta":836,"gamma":465,"theta":837,"vega":838,"rho":839,"in_the_money":14},"CRSP  261009C00067000",0.76,0.015406,-0.013628,0.002937,0.000155,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":40},"CRSP  261009P00067000",10.8,13.4,-0.96447,0.013636,-0.032642,0.00593,-0.012256,{"strike":850,"call":851,"put":859,"callItm":14,"putItm":40,"isAtm":14},68,{"contract_symbol":852,"symbol":852,"bid":234,"ask":515,"last":240,"change":853,"changePercent":9,"volume":47,"openInterest":234,"open_interest":234,"iv":764,"implied_volatility":764,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":14},"CRSP  261009C00068000",-0.69,0.009936,0.005481,-0.009321,0.002009,0.0001,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":40},"CRSP  261009P00068000",10.9,14.8,-0.974279,0.010433,-0.024975,0.004537,-0.012542,{"strike":869,"call":870,"put":878,"callItm":14,"putItm":40,"isAtm":14},69,{"contract_symbol":871,"symbol":871,"bid":234,"ask":239,"last":872,"change":234,"changePercent":9,"volume":234,"openInterest":47,"open_interest":47,"iv":764,"implied_volatility":764,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":14},"CRSP  261009C00069000",1.43,0.006288,0.003665,-0.006233,0.001343,0.000064,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":40},"CRSP  261009P00069000",11.9,15.8,-0.981618,0.007856,-0.018805,0.003416,-0.012803,{"strike":888,"call":889,"put":897,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":890,"symbol":890,"bid":234,"ask":675,"last":891,"change":234,"changePercent":9,"volume":234,"openInterest":557,"open_interest":557,"iv":764,"implied_volatility":764,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"CRSP  261009C00070000",0.09,0.003907,0.002399,-0.00408,0.000879,0.00004,{"contract_symbol":898,"symbol":898,"bid":620,"ask":899,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":40},"CRSP  261009P00070000",16.8,-0.987024,0.005826,-0.013945,0.002533,-0.013045,{"strike":906,"call":907,"put":914,"callItm":14,"putItm":40,"isAtm":14},71,{"contract_symbol":908,"symbol":908,"bid":234,"ask":239,"last":410,"change":234,"changePercent":9,"volume":234,"openInterest":429,"open_interest":429,"iv":764,"implied_volatility":764,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":14},"CRSP  261009C00071000",0.002386,0.001539,-0.002616,0.000564,0.000024,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":234,"changePercent":9,"volume":234,"openInterest":47,"open_interest":47,"iv":773,"implied_volatility":773,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":40},"CRSP  261009P00071000",14.7,17.8,11.4,-0.990949,0.004258,-0.010192,0.001851,-0.013273,{"strike":925,"call":926,"put":932,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":927,"symbol":927,"bid":234,"ask":335,"last":240,"change":234,"changePercent":9,"volume":47,"openInterest":387,"open_interest":387,"iv":764,"implied_volatility":764,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":276,"in_the_money":14},"CRSP  261009C00075000",0.000282,0.000216,-0.000367,0.000079,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":40},"CRSP  261009P00075000",18.7,21.8,-0.998082,0.001064,-0.002547,0.000463,-0.014097,{"strike":942,"call":943,"put":948,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":944,"symbol":944,"bid":234,"ask":239,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":764,"implied_volatility":764,"delta":945,"gamma":946,"theta":947,"vega":294,"rho":234,"in_the_money":14},"CRSP  261009C00080000",0.000014,0.000013,-0.000022,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":40},"CRSP  261009P00080000",23.7,26.7,-0.999778,0.000145,-0.000348,0.000063,-0.015055,{"strike":958,"call":959,"put":961,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":960,"symbol":960,"bid":234,"ask":239,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":764,"implied_volatility":764,"delta":258,"gamma":258,"theta":259,"vega":234,"rho":234,"in_the_money":14},"CRSP  261009C00085000",{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":773,"implied_volatility":773,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":40},"CRSP  261009P00085000",27.8,31.7,-0.999979,0.000016,-0.000038,0.000007,-0.015998,"2026-10-02T23:19:51.533818+00:00"]