[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRWD":3,"homepage-market-summary":30,"stock-options-CRWD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRWD","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},"CrowdStrike Holdings, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","CrowdStrike is a cloud-native cybersecurity company specializing in security verticals such as endpoint, cloud workload, identity, and security operations. CrowdStrike's primary offering is its Falcon platform, which provides enterprises with a unified view to detect and respond to security threats across their IT infrastructure. The Austin, Texas-based firm was founded in 2011 and went public in 2019.","11,706","Austin, TX",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},270.04,269.5,273.5351,267.6722,266.09,3.95,1.48,5798276.909325,131925,269.879,85.68,11999817.083226932,98.1,1838,{"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":14,"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":14},"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":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":259,"updated_at":1864,"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},20266,27440,1.31,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255],{"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},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",140,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",196,"270416",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",258,"270617",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",350,"270917",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-12-17",441,"271217",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",476,"280121",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-06-16",623,"280616",{"date":252,"label":252,"type":188,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-12-15",805,"281215",{"date":256,"label":256,"type":188,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2029-01-19",840,"290119",[260,275,288,299,313,331,345,359,373,390,407,427,449,469,489,515,539,565,590,613,636,662,685,710,733,759,783,810,833,859,885,910,937,965,991,1021,1048,1077,1105,1135,1163,1192,1217,1247,1276,1304,1329,1355,1381,1407,1433,1461,1486,1512,1534,1557,1581,1605,1627,1649,1672,1696,1716,1741,1763,1785,1807,1826,1847],{"strike":261,"call":262,"put":269,"callItm":39,"putItm":14,"isAtm":14},115,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":266,"vega":266,"rho":268,"in_the_money":39},"CRWD  261009C00115000",152.6,156.9,0,0.7671,0.021621,{"contract_symbol":270,"symbol":270,"bid":266,"ask":271,"last":271,"change":266,"changePercent":9,"volume":272,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRWD  261009P00115000",0.01,92,190,1.0947,{"strike":276,"call":277,"put":284,"callItm":39,"putItm":14,"isAtm":14},120,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":266,"changePercent":9,"volume":266,"openInterest":282,"open_interest":282,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":266,"vega":266,"rho":283,"in_the_money":39},"CRWD  261009C00120000",147.8,152.1,147.25,9,0.022561,{"contract_symbol":285,"symbol":285,"bid":266,"ask":286,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":287,"open_interest":287,"iv":274,"implied_volatility":274,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"CRWD  261009P00120000",4.2,1654,{"strike":289,"call":290,"put":295,"callItm":39,"putItm":14,"isAtm":14},125,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":266,"vega":266,"rho":294,"in_the_money":39},"CRWD  261009C00125000",142.55,147.65,0.023501,{"contract_symbol":296,"symbol":296,"bid":266,"ask":297,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":274,"implied_volatility":274,"delta":266,"gamma":266,"theta":298,"vega":266,"rho":266,"in_the_money":14},"CRWD  261009P00125000",4.3,-0.000002,{"strike":300,"call":301,"put":309,"callItm":39,"putItm":14,"isAtm":14},130,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":306,"changePercent":9,"volume":177,"openInterest":307,"open_interest":307,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":266,"vega":266,"rho":308,"in_the_money":39},"CRWD  261009C00130000",137.25,140.75,138.92,3.98,4,0.024441,{"contract_symbol":310,"symbol":310,"bid":266,"ask":297,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":274,"implied_volatility":274,"delta":266,"gamma":266,"theta":311,"vega":312,"rho":266,"in_the_money":14},"CRWD  261009P00130000",-0.000006,0.000001,{"strike":314,"call":315,"put":323,"callItm":39,"putItm":14,"isAtm":14},135,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":320,"changePercent":9,"volume":321,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":266,"vega":266,"rho":322,"in_the_money":39},"CRWD  261009C00135000",132.9,136.4,134.42,4.01,20,0.025381,{"contract_symbol":324,"symbol":324,"bid":266,"ask":325,"last":326,"change":266,"changePercent":9,"volume":266,"openInterest":327,"open_interest":327,"iv":274,"implied_volatility":274,"delta":328,"gamma":266,"theta":329,"vega":330,"rho":266,"in_the_money":14},"CRWD  261009P00135000",2,0.88,51,-0.000001,-0.000019,0.000002,{"strike":221,"call":332,"put":338,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":9,"changePercent":9,"volume":307,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":266,"vega":266,"rho":337,"in_the_money":39},"CRWD  261009C00140000",127.25,132.65,131.22,0.026321,{"contract_symbol":339,"symbol":339,"bid":266,"ask":297,"last":340,"change":266,"changePercent":9,"volume":266,"openInterest":341,"open_interest":341,"iv":274,"implied_volatility":274,"delta":342,"gamma":266,"theta":343,"vega":344,"rho":266,"in_the_money":14},"CRWD  261009P00140000",0.28,10,-0.000004,-0.000058,0.000007,{"strike":346,"call":347,"put":353,"callItm":39,"putItm":14,"isAtm":14},145,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":266,"changePercent":9,"volume":266,"openInterest":307,"open_interest":307,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":266,"vega":266,"rho":352,"in_the_money":39},"CRWD  261009C00145000",122.5,127.6,59.4,0.027261,{"contract_symbol":354,"symbol":354,"bid":266,"ask":297,"last":355,"change":266,"changePercent":9,"volume":266,"openInterest":321,"open_interest":321,"iv":274,"implied_volatility":274,"delta":356,"gamma":312,"theta":357,"vega":358,"rho":328,"in_the_money":14},"CRWD  261009P00145000",0.1,-0.000012,-0.00016,0.00002,{"strike":360,"call":361,"put":366,"callItm":39,"putItm":14,"isAtm":14},150,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":364,"change":9,"changePercent":9,"volume":189,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":266,"vega":266,"rho":365,"in_the_money":39},"CRWD  261009C00150000",118.15,120.3,0.028202,{"contract_symbol":367,"symbol":367,"bid":266,"ask":297,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":368,"open_interest":368,"iv":274,"implied_volatility":274,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":298,"in_the_money":14},"CRWD  261009P00150000",12,-0.000033,0.000003,-0.000406,0.000051,{"strike":374,"call":375,"put":382,"callItm":39,"putItm":14,"isAtm":14},155,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":266,"changePercent":9,"volume":266,"openInterest":380,"open_interest":380,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":328,"vega":266,"rho":381,"in_the_money":39},"CRWD  261009C00155000",113.2,116.95,52.26,8,0.029142,{"contract_symbol":383,"symbol":383,"bid":266,"ask":384,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":385,"open_interest":385,"iv":274,"implied_volatility":274,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":342,"in_the_money":14},"CRWD  261009P00155000",0.81,387,-0.00008,0.000008,-0.000948,0.000119,{"strike":391,"call":392,"put":399,"callItm":39,"putItm":14,"isAtm":14},160,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":266,"changePercent":9,"volume":266,"openInterest":46,"open_interest":46,"iv":267,"implied_volatility":267,"delta":46,"gamma":266,"theta":397,"vega":266,"rho":398,"in_the_money":39},"CRWD  261009C00160000",107.3,112.25,60,-0.000003,0.030082,{"contract_symbol":400,"symbol":400,"bid":266,"ask":297,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":401,"open_interest":401,"iv":274,"implied_volatility":274,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"CRWD  261009P00160000",401,-0.000183,0.000017,-0.002059,0.000258,-0.00001,{"strike":408,"call":409,"put":417,"callItm":39,"putItm":14,"isAtm":14},165,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":414,"gamma":266,"theta":415,"vega":330,"rho":416,"in_the_money":39},"CRWD  261009C00165000",102.5,107.25,95.53,0.999999,-0.000011,0.031022,{"contract_symbol":418,"symbol":418,"bid":266,"ask":419,"last":420,"change":266,"changePercent":9,"volume":266,"openInterest":421,"open_interest":421,"iv":274,"implied_volatility":274,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"CRWD  261009P00165000",0.65,0.03,313,-0.000392,0.000035,-0.004186,0.000525,-0.000021,{"strike":428,"call":429,"put":439,"callItm":39,"putItm":14,"isAtm":14},170,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":434,"changePercent":9,"volume":325,"openInterest":435,"open_interest":435,"iv":267,"implied_volatility":267,"delta":436,"gamma":312,"theta":437,"vega":344,"rho":438,"in_the_money":39},"CRWD  261009C00170000",97.35,101.2,100.6,9.13,19,0.999996,-0.000041,0.031961,{"contract_symbol":440,"symbol":440,"bid":266,"ask":441,"last":441,"change":442,"changePercent":9,"volume":325,"openInterest":443,"open_interest":443,"iv":274,"implied_volatility":274,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"CRWD  261009P00170000",0.07,0.04,132,-0.00079,0.000067,-0.008003,0.001004,-0.000042,{"strike":450,"call":451,"put":462,"callItm":39,"putItm":14,"isAtm":14},175,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":456,"changePercent":9,"volume":380,"openInterest":457,"open_interest":457,"iv":267,"implied_volatility":267,"delta":458,"gamma":330,"theta":459,"vega":460,"rho":461,"in_the_money":39},"CRWD  261009C00175000",93.1,97.55,95.05,8.25,16,0.999985,-0.000133,0.000024,0.032901,{"contract_symbol":463,"symbol":463,"bid":266,"ask":122,"last":442,"change":266,"changePercent":9,"volume":266,"openInterest":464,"open_interest":464,"iv":274,"implied_volatility":274,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":386,"in_the_money":14},"CRWD  261009P00175000",103,-0.001506,0.000121,-0.01446,0.001814,{"strike":470,"call":471,"put":481,"callItm":39,"putItm":14,"isAtm":14},180,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":476,"changePercent":9,"volume":177,"openInterest":435,"open_interest":435,"iv":267,"implied_volatility":267,"delta":477,"gamma":344,"theta":478,"vega":479,"rho":480,"in_the_money":39},"CRWD  261009C00180000",87.7,92.3,90.22,16.24,0.999954,-0.000394,0.000071,0.033839,{"contract_symbol":482,"symbol":482,"bid":266,"ask":441,"last":420,"change":112,"changePercent":9,"volume":483,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"CRWD  261009P00180000",3,-0.002728,0.000207,-0.024792,0.00311,-0.000145,{"strike":490,"call":491,"put":503,"callItm":39,"putItm":14,"isAtm":14},185,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":496,"changePercent":9,"volume":282,"openInterest":341,"open_interest":341,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":39},"CRWD  261009C00185000",82.6,87.3,85.17,10.59,0.7235,0.999944,0.000009,-0.000445,0.000084,0.034779,{"contract_symbol":504,"symbol":504,"bid":266,"ask":505,"last":442,"change":506,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"CRWD  261009P00185000",0.09,-0.28,18,229,1.0424,-0.003273,0.000256,-0.027814,0.003664,-0.000174,{"strike":273,"call":516,"put":529,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":521,"changePercent":9,"volume":46,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"CRWD  261009C00190000",77.7,82.3,79.6,13.08,27,0.6808,0.999932,0.000011,-0.000506,0.000102,0.035718,{"contract_symbol":530,"symbol":530,"bid":531,"ask":505,"last":420,"change":112,"changePercent":9,"volume":391,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"CRWD  261009P00190000",0.02,395,0.9885,-0.003872,0.000314,-0.030674,0.004262,-0.000205,{"strike":540,"call":541,"put":554,"callItm":39,"putItm":14,"isAtm":14},195,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":546,"changePercent":9,"volume":368,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"CRWD  261009C00195000",72.6,77.3,74.6,13.18,62,0.6387,0.999916,0.000014,-0.000576,0.000124,0.036658,{"contract_symbol":555,"symbol":555,"bid":266,"ask":152,"last":420,"change":556,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"CRWD  261009P00195000",-0.03,246,335,0.9335,-0.004537,0.000383,-0.033375,0.00491,-0.00024,{"strike":566,"call":567,"put":579,"callItm":39,"putItm":14,"isAtm":14},200,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":340,"changePercent":9,"volume":177,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":39},"CRWD  261009C00200000",67.45,71.2,69.18,101,0.5972,0.999897,0.000018,-0.000658,0.000151,0.037597,{"contract_symbol":580,"symbol":580,"bid":271,"ask":581,"last":581,"change":442,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"CRWD  261009P00200000",0.13,24,388,0.8777,-0.005279,0.000467,-0.035915,0.00562,-0.000279,{"strike":591,"call":592,"put":603,"callItm":39,"putItm":14,"isAtm":14},205,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":597,"changePercent":9,"volume":189,"openInterest":435,"open_interest":435,"iv":598,"implied_volatility":598,"delta":599,"gamma":460,"theta":600,"vega":601,"rho":602,"in_the_money":39},"CRWD  261009C00205000",63.4,67.3,65.35,4.09,0.5557,0.999873,-0.000743,0.000184,0.038535,{"contract_symbol":604,"symbol":604,"bid":420,"ask":605,"last":605,"change":266,"changePercent":9,"volume":483,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"CRWD  261009P00205000",0.08,243,0.8212,-0.006115,0.000569,-0.038291,0.006404,-0.000322,{"strike":614,"call":615,"put":626,"callItm":39,"putItm":14,"isAtm":14},207.5,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":266,"changePercent":9,"volume":266,"openInterest":325,"open_interest":325,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":39},"CRWD  261009C00207500",59.5,64.85,52.95,0.5349,0.999859,0.000028,-0.000787,0.000202,0.039005,{"contract_symbol":627,"symbol":627,"bid":266,"ask":628,"last":629,"change":266,"changePercent":9,"volume":266,"openInterest":193,"open_interest":193,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"CRWD  261009P00207500",0.37,0.15,0.7941,-0.006646,0.000633,-0.039862,0.006894,-0.00035,{"strike":637,"call":638,"put":652,"callItm":39,"putItm":14,"isAtm":14},210,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":643,"changePercent":9,"volume":644,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":39},"CRWD  261009C00210000",58.6,60.6,59.61,4.9,11,248,0.5143,0.999844,0.000032,-0.000835,0.000223,0.039474,{"contract_symbol":653,"symbol":653,"bid":266,"ask":505,"last":654,"change":556,"changePercent":9,"volume":193,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"CRWD  261009P00210000",0.05,420,0.7717,-0.00752,0.000726,-0.043199,0.007688,-0.000396,{"strike":663,"call":664,"put":674,"callItm":39,"putItm":14,"isAtm":14},212.5,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":39},"CRWD  261009C00212500",54.5,59.85,0.4937,0.999826,0.000036,-0.000884,0.000246,0.039943,{"contract_symbol":675,"symbol":675,"bid":266,"ask":676,"last":677,"change":654,"changePercent":9,"volume":341,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"CRWD  261009P00212500",0.12,0.16,33,0.7494,-0.008527,0.000835,-0.046848,0.008586,-0.000448,{"strike":686,"call":687,"put":699,"callItm":39,"putItm":14,"isAtm":14},215,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":266,"changePercent":9,"volume":266,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":39},"CRWD  261009C00215000",52.45,55.6,49.93,214,0.4731,0.999807,0.000042,-0.000935,0.000271,0.040412,{"contract_symbol":700,"symbol":700,"bid":442,"ask":701,"last":605,"change":702,"changePercent":9,"volume":522,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":14},"CRWD  261009P00215000",0.17,-0.06,342,0.726,-0.009595,0.000956,-0.050323,0.00952,-0.000504,{"strike":711,"call":712,"put":722,"callItm":39,"putItm":14,"isAtm":14},217.5,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":39},"CRWD  261009C00217500",49.6,54.9,0.4525,0.999786,0.000048,-0.000987,0.000299,0.040881,{"contract_symbol":723,"symbol":723,"bid":266,"ask":701,"last":505,"change":724,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"CRWD  261009P00217500",-0.05,5,46,0.7016,-0.010733,0.001091,-0.053629,0.010499,-0.000563,{"strike":734,"call":735,"put":748,"callItm":39,"putItm":14,"isAtm":14},220,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":740,"changePercent":9,"volume":46,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":39},"CRWD  261009C00220000",49.1,50.85,49.26,1.94,393,0.432,0.999762,0.000056,-0.00104,0.000331,0.04135,{"contract_symbol":749,"symbol":749,"bid":441,"ask":581,"last":505,"change":750,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":14},"CRWD  261009P00220000",-0.1,43,247,0.6768,-0.011993,0.001246,-0.056974,0.011562,-0.000629,{"strike":760,"call":761,"put":772,"callItm":39,"putItm":14,"isAtm":14},222.5,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":9,"changePercent":9,"volume":725,"openInterest":266,"open_interest":266,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":39},"CRWD  261009C00222500",45.05,50.2,46.74,0.4114,0.999735,0.000065,-0.001093,0.000365,0.041819,{"contract_symbol":773,"symbol":773,"bid":654,"ask":774,"last":581,"change":775,"changePercent":9,"volume":307,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"CRWD  261009P00222500",0.19,-0.18,44,0.6528,-0.013527,0.001433,-0.060985,0.012831,-0.000709,{"strike":784,"call":785,"put":798,"callItm":39,"putItm":14,"isAtm":14},225,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":790,"changePercent":9,"volume":483,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":39},"CRWD  261009C00225000",42.6,45.9,43.76,0.94,85,0.3908,0.999705,0.000075,-0.001148,0.000404,0.042287,{"contract_symbol":799,"symbol":799,"bid":605,"ask":800,"last":801,"change":802,"changePercent":9,"volume":791,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"CRWD  261009P00225000",0.21,0.11,-0.19,723,0.6281,-0.015225,0.001649,-0.064972,0.014206,-0.000797,{"strike":811,"call":812,"put":822,"callItm":39,"putItm":14,"isAtm":14},227.5,{"contract_symbol":813,"symbol":813,"bid":814,"ask":788,"last":815,"change":9,"changePercent":9,"volume":325,"openInterest":266,"open_interest":266,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":39},"CRWD  261009C00227500",38.7,41.8,0.3702,0.999671,0.000088,-0.001204,0.000447,0.042755,{"contract_symbol":823,"symbol":823,"bid":605,"ask":127,"last":701,"change":824,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"CRWD  261009P00227500",-0.13,22,67,0.6026,-0.017058,0.001895,-0.068706,0.015659,-0.000893,{"strike":834,"call":835,"put":848,"callItm":39,"putItm":14,"isAtm":14},230,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":840,"changePercent":9,"volume":177,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":39},"CRWD  261009C00230000",38.5,40.85,39.44,3.44,167,0.3496,0.999632,0.000103,-0.00126,0.000495,0.043223,{"contract_symbol":849,"symbol":849,"bid":629,"ask":677,"last":677,"change":850,"changePercent":9,"volume":851,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":14},"CRWD  261009P00230000",-0.2,126,843,0.5762,-0.01905,0.002177,-0.072182,0.017206,-0.000996,{"strike":860,"call":861,"put":873,"callItm":39,"putItm":14,"isAtm":14},232.5,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":865,"change":866,"changePercent":9,"volume":380,"openInterest":46,"open_interest":46,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":39},"CRWD  261009C00232500",35.2,38.9,39.63,9.48,0.329,0.999589,0.000122,-0.001316,0.000549,0.043691,{"contract_symbol":874,"symbol":874,"bid":442,"ask":875,"last":876,"change":877,"changePercent":9,"volume":644,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":14},"CRWD  261009P00232500",0.3,0.22,-0.22,59,0.5525,-0.021876,0.002553,-0.077829,0.019345,-0.001143,{"strike":886,"call":887,"put":899,"callItm":39,"putItm":14,"isAtm":14},235,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":21,"changePercent":9,"volume":892,"openInterest":229,"open_interest":229,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":39},"CRWD  261009C00235000",34.05,36.5,34,13,0.3084,0.999539,0.000144,-0.001372,0.000611,0.044159,{"contract_symbol":900,"symbol":900,"bid":774,"ask":122,"last":876,"change":901,"changePercent":9,"volume":902,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":14},"CRWD  261009P00235000",-0.32,331,762,0.541,-0.027826,0.00319,-0.093247,0.023672,-0.001454,{"strike":911,"call":912,"put":925,"callItm":39,"putItm":14,"isAtm":14},237.5,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":917,"changePercent":9,"volume":193,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":39},"CRWD  261009C00237500",29.75,34.35,31.85,2.4,15,0.2877,0.999481,0.000173,-0.001427,0.000681,0.044626,{"contract_symbol":926,"symbol":926,"bid":800,"ask":875,"last":927,"change":928,"changePercent":9,"volume":929,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":14},"CRWD  261009P00237500",0.29,-0.35,154,221,0.5303,-0.035527,0.003983,-0.111872,0.02897,-0.001858,{"strike":938,"call":939,"put":953,"callItm":39,"putItm":14,"isAtm":14},240,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":943,"change":944,"changePercent":9,"volume":945,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":39},"CRWD  261009C00240000",29.25,31,30.12,1.97,52,517,0.267,0.999414,0.000208,-0.001482,0.000762,0.045092,{"contract_symbol":954,"symbol":954,"bid":955,"ask":127,"last":152,"change":956,"changePercent":9,"volume":957,"openInterest":958,"open_interest":958,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":14},"CRWD  261009P00240000",0.31,-0.6,526,569,0.5161,-0.044098,0.004879,-0.129784,0.034536,-0.002306,{"strike":966,"call":967,"put":979,"callItm":39,"putItm":14,"isAtm":14},242.5,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":972,"changePercent":9,"volume":307,"openInterest":826,"open_interest":826,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":39},"CRWD  261009C00242500",25.5,30.25,27.95,3.5,0.2462,0.999335,0.000254,-0.001535,0.000856,0.045558,{"contract_symbol":980,"symbol":980,"bid":628,"ask":981,"last":982,"change":956,"changePercent":9,"volume":983,"openInterest":984,"open_interest":984,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":14},"CRWD  261009P00242500",0.53,0.51,274,166,0.503,-0.055108,0.00598,-0.151136,0.041263,-0.002883,{"strike":992,"call":993,"put":1007,"callItm":39,"putItm":14,"isAtm":14},245,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":998,"changePercent":9,"volume":999,"openInterest":1000,"open_interest":1000,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":39},"CRWD  261009C00245000",24.45,27.15,25.11,2.91,65,368,0.3168,0.988304,0.002603,-0.026095,0.011312,0.04546,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":1011,"change":1012,"changePercent":9,"volume":1013,"openInterest":1014,"open_interest":1014,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":14},"CRWD  261009P00245000",0.57,0.63,0.59,-0.92,829,917,0.4955,-0.070857,0.007385,-0.181103,0.050194,-0.00371,{"strike":1022,"call":1023,"put":1035,"callItm":39,"putItm":14,"isAtm":14},247.5,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":1027,"change":1028,"changePercent":9,"volume":483,"openInterest":282,"open_interest":282,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":39},"CRWD  261009C00247500",21.75,25.65,21.59,4.34,0.3878,0.952529,0.006889,-0.103473,0.036644,0.044068,{"contract_symbol":1036,"symbol":1036,"bid":159,"ask":1037,"last":1038,"change":1039,"changePercent":9,"volume":1040,"openInterest":1041,"open_interest":1041,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":14},"CRWD  261009P00247500",0.85,0.86,-0.96,339,259,0.4903,-0.091217,0.009032,-0.216872,0.060744,-0.004781,{"strike":52,"call":1049,"put":1063,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":1053,"change":1054,"changePercent":9,"volume":1055,"openInterest":1056,"open_interest":1056,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":39},"CRWD  261009C00250000",19.85,22.15,20.53,1.73,79,430,0.4126,0.918523,0.009865,-0.167708,0.055825,0.042756,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":1068,"changePercent":9,"volume":1069,"openInterest":1070,"open_interest":1070,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"CRWD  261009P00250000",0.98,1.08,1.04,-1.24,1737,813,0.4829,-0.114872,0.010845,-0.252559,0.071829,-0.006027,{"strike":1078,"call":1079,"put":1091,"callItm":39,"putItm":14,"isAtm":14},252.5,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1081,"change":1083,"changePercent":9,"volume":368,"openInterest":1084,"open_interest":1084,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":39},"CRWD  261009C00252500",17.65,19.3,-0.38,111,0.4206,0.884366,0.012509,-0.221032,0.072168,0.041431,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":1094,"last":1095,"change":1096,"changePercent":9,"volume":1097,"openInterest":1098,"open_interest":1098,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":14},"CRWD  261009P00252500",1.28,1.59,1.49,-1.41,433,134,0.4799,-0.145276,0.012841,-0.295326,0.08452,-0.007634,{"strike":1106,"call":1107,"put":1121,"callItm":39,"putItm":14,"isAtm":14},255,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":1111,"change":1112,"changePercent":9,"volume":1113,"openInterest":1114,"open_interest":1114,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":39},"CRWD  261009C00255000",16.3,17.45,17,1.4,50,307,0.4303,0.842443,0.015115,-0.279492,0.089207,0.039687,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":1125,"change":1126,"changePercent":9,"volume":1127,"openInterest":1128,"open_interest":1128,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":14},"CRWD  261009P00255000",1.7,1.83,1.75,-1.85,2185,860,0.4723,-0.178584,0.014928,-0.332515,0.096699,-0.009396,{"strike":1136,"call":1137,"put":1150,"callItm":39,"putItm":14,"isAtm":14},257.5,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1141,"change":1142,"changePercent":9,"volume":726,"openInterest":1143,"open_interest":1143,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":39},"CRWD  261009C00257500",14.1,16.7,14.85,1.51,2168,0.4375,0.795682,0.0175,-0.334563,0.105018,0.037677,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":1154,"change":1155,"changePercent":9,"volume":1156,"openInterest":886,"open_interest":886,"iv":1157,"implied_volatility":1157,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":14},"CRWD  261009P00257500",2.19,2.55,2.26,-2,122,0.4604,-0.215249,0.017149,-0.362988,0.108286,-0.011336,{"strike":1164,"call":1165,"put":1178,"callItm":39,"putItm":14,"isAtm":14},260,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":1169,"change":1170,"changePercent":9,"volume":300,"openInterest":1171,"open_interest":1171,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":39},"CRWD  261009C00260000",12.7,13.2,12.95,2.1,687,0.4599,0.737573,0.019135,-0.404193,0.120704,0.03503,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":1182,"change":1183,"changePercent":9,"volume":1184,"openInterest":1185,"open_interest":1185,"iv":1186,"implied_volatility":1186,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":14},"CRWD  261009P00260000",2.8,3.05,2.84,-2.29,2029,692,0.4568,-0.261178,0.019216,-0.400522,0.120409,-0.013782,{"strike":1193,"call":1194,"put":1207,"callItm":39,"putItm":14,"isAtm":14},262.5,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":1198,"change":654,"changePercent":9,"volume":1199,"openInterest":1200,"open_interest":1200,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":39},"CRWD  261009C00262500",10.45,12.9,10.75,47,288,0.4746,0.68121,0.020312,-0.456982,0.132232,0.032456,{"contract_symbol":1208,"symbol":1208,"bid":972,"ask":1209,"last":1210,"change":1211,"changePercent":9,"volume":346,"openInterest":261,"open_interest":261,"iv":1157,"implied_volatility":1157,"delta":1212,"gamma":1213,"theta":1214,"vega":1215,"rho":1216,"in_the_money":14},"CRWD  261009P00262500",3.75,3.64,-1.76,-0.314305,0.020815,-0.440601,0.131439,-0.016634,{"strike":1218,"call":1219,"put":1233,"callItm":39,"putItm":14,"isAtm":14},265,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":1224,"changePercent":9,"volume":1225,"openInterest":1226,"open_interest":1226,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":39},"CRWD  261009C00265000",9.3,9.95,9.75,0.95,295,636,0.4778,0.626918,0.021393,-0.487803,0.140208,0.029987,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":1237,"change":1238,"changePercent":9,"volume":1239,"openInterest":1240,"open_interest":1240,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":14},"CRWD  261009P00265000",4.35,5.05,4.4,-2.6,580,81,0.4569,-0.368589,0.022286,-0.464613,0.139659,-0.019553,{"strike":1248,"call":1249,"put":1262,"callItm":39,"putItm":14,"isAtm":14},267.5,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":1253,"change":1254,"changePercent":9,"volume":408,"openInterest":1255,"open_interest":1255,"iv":1256,"implied_volatility":1256,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":39},"CRWD  261009C00267500",7.4,8.5,8.3,0.8,127,0.4725,0.572079,0.022422,-0.50005,0.145331,0.027486,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":1267,"changePercent":9,"volume":1268,"openInterest":1269,"open_interest":1269,"iv":1270,"implied_volatility":1270,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":1275,"in_the_money":14},"CRWD  261009P00267500",5.15,6.65,5.5,-3.1,188,98,0.4498,-0.425576,0.023529,-0.475488,0.145171,-0.022626,{"strike":1277,"call":1278,"put":1291,"callItm":39,"putItm":14,"isAtm":39},270,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":1282,"change":724,"changePercent":9,"volume":1283,"openInterest":1284,"open_interest":1284,"iv":1285,"implied_volatility":1285,"delta":1286,"gamma":1287,"theta":1288,"vega":1289,"rho":1290,"in_the_money":39},"CRWD  261009C00270000",6.75,7.1,6.95,637,514,0.472,0.515183,0.022808,-0.50736,0.147642,0.024842,{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":1280,"change":1295,"changePercent":9,"volume":1296,"openInterest":1297,"open_interest":1297,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":14},"CRWD  261009P00270000",6.6,7.6,-2.27,475,281,0.4512,-0.48528,0.023859,-0.485053,0.147649,-0.025887,{"strike":1305,"call":1306,"put":1319,"callItm":14,"putItm":39,"isAtm":39},272.5,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":1310,"change":1037,"changePercent":9,"volume":1311,"openInterest":1312,"open_interest":1312,"iv":1313,"implied_volatility":1313,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":14},"CRWD  261009C00272500",5.6,5.95,5.8,504,108,0.4728,0.458568,0.022659,-0.505927,0.146952,0.022181,{"contract_symbol":1320,"symbol":1320,"bid":1321,"ask":1253,"last":282,"change":1322,"changePercent":9,"volume":892,"openInterest":776,"open_interest":776,"iv":1323,"implied_volatility":1323,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":1328,"in_the_money":39},"CRWD  261009P00272500",6.8,-2.02,0.4432,-0.545863,0.024147,-0.473596,0.146772,-0.029195,{"strike":1330,"call":1331,"put":1343,"callItm":14,"putItm":39,"isAtm":14},275,{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":643,"last":1334,"change":927,"changePercent":9,"volume":1335,"openInterest":1336,"open_interest":1336,"iv":1337,"implied_volatility":1337,"delta":1338,"gamma":1339,"theta":1340,"vega":1341,"rho":1342,"in_the_money":14},"CRWD  261009C00275000",4.6,4.84,742,631,0.4673,0.401846,0.022351,-0.48742,0.143254,0.019506,{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":1222,"change":1347,"changePercent":9,"volume":1348,"openInterest":435,"open_interest":435,"iv":1349,"implied_volatility":1349,"delta":1350,"gamma":1351,"theta":1352,"vega":1353,"rho":1354,"in_the_money":39},"CRWD  261009P00275000",9.25,11.35,-4.35,99,0.4277,-0.609211,0.024236,-0.44277,0.142178,-0.032652,{"strike":1356,"call":1357,"put":1369,"callItm":14,"putItm":39,"isAtm":14},277.5,{"contract_symbol":1358,"symbol":1358,"bid":1209,"ask":1359,"last":1360,"change":1361,"changePercent":9,"volume":1330,"openInterest":1362,"open_interest":1362,"iv":1363,"implied_volatility":1363,"delta":1364,"gamma":1365,"theta":1366,"vega":1367,"rho":1368,"in_the_money":14},"CRWD  261009C00277500",4.05,3.74,-0.09,123,0.4674,0.348369,0.021362,-0.466036,0.136944,0.016955,{"contract_symbol":1370,"symbol":1370,"bid":1371,"ask":1372,"last":1373,"change":1374,"changePercent":9,"volume":945,"openInterest":325,"open_interest":325,"iv":1375,"implied_volatility":1375,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":39},"CRWD  261009P00277500",10.7,12.25,11.9,-2.3,0.4226,-0.669101,0.023161,-0.413201,0.134269,-0.035991,{"strike":1382,"call":1383,"put":1396,"callItm":14,"putItm":39,"isAtm":14},280,{"contract_symbol":1384,"symbol":1384,"bid":483,"ask":1385,"last":1386,"change":1387,"changePercent":9,"volume":1388,"openInterest":1389,"open_interest":1389,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":14},"CRWD  261009C00280000",3.25,3.15,-0.21,519,681,0.4695,0.299082,0.01997,-0.439556,0.12859,0.014588,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1141,"last":1399,"change":1400,"changePercent":9,"volume":368,"openInterest":177,"open_interest":177,"iv":1401,"implied_volatility":1401,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":39},"CRWD  261009P00280000",12.3,13.42,-4.26,0.447,-0.711128,0.020639,-0.411857,0.126541,-0.038519,{"strike":1408,"call":1409,"put":1423,"callItm":14,"putItm":39,"isAtm":14},282.5,{"contract_symbol":1410,"symbol":1410,"bid":1411,"ask":1412,"last":1413,"change":1414,"changePercent":9,"volume":1415,"openInterest":1416,"open_interest":1416,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":14},"CRWD  261009C00282500",2.42,2.63,2.5,-0.17,1001,333,0.4694,0.252941,0.018394,-0.404716,0.118419,0.012365,{"contract_symbol":1424,"symbol":1424,"bid":1425,"ask":1426,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":39},"CRWD  261009P00282500",14.05,17.15,0.4751,-0.744215,0.018277,-0.412101,0.119115,-0.040616,{"strike":1434,"call":1435,"put":1449,"callItm":14,"putItm":39,"isAtm":14},285,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":1440,"changePercent":9,"volume":1441,"openInterest":1442,"open_interest":1442,"iv":1443,"implied_volatility":1443,"delta":1444,"gamma":1445,"theta":1446,"vega":1447,"rho":1448,"in_the_money":14},"CRWD  261009C00285000",1.91,2.05,2.03,-0.31,717,635,0.4701,0.21163,0.016628,-0.367031,0.107221,0.010366,{"contract_symbol":1450,"symbol":1450,"bid":1451,"ask":1452,"last":1453,"change":1454,"changePercent":9,"volume":325,"openInterest":483,"open_interest":483,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":39},"CRWD  261009P00285000",16.35,18.05,17.2,-4.4,0.4984,-0.773834,0.016295,-0.404291,0.111399,-0.042537,{"strike":1462,"call":1463,"put":1475,"callItm":14,"putItm":39,"isAtm":14},287.5,{"contract_symbol":1464,"symbol":1464,"bid":1142,"ask":1465,"last":1466,"change":1467,"changePercent":9,"volume":217,"openInterest":1468,"open_interest":1468,"iv":1469,"implied_volatility":1469,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":14},"CRWD  261009C00287500",1.64,1.57,-0.63,66,0.4677,0.17321,0.014786,-0.322962,0.094846,0.008502,{"contract_symbol":1476,"symbol":1476,"bid":1477,"ask":1478,"last":1479,"change":9,"changePercent":9,"volume":918,"openInterest":266,"open_interest":266,"iv":1480,"implied_volatility":1480,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":1485,"in_the_money":39},"CRWD  261009P00287500",18.55,21.15,19.6,0.517,-0.801023,0.014577,-0.389094,0.103365,-0.044335,{"strike":1487,"call":1488,"put":1499,"callItm":14,"putItm":39,"isAtm":14},290,{"contract_symbol":1489,"symbol":1489,"bid":60,"ask":1490,"last":60,"change":1491,"changePercent":9,"volume":1492,"openInterest":1493,"open_interest":1493,"iv":1443,"implied_volatility":1443,"delta":1494,"gamma":1495,"theta":1496,"vega":1497,"rho":1498,"in_the_money":14},"CRWD  261009C00290000",1.29,-0.41,463,707,0.142142,0.012918,-0.285053,0.083285,0.006987,{"contract_symbol":1500,"symbol":1500,"bid":1501,"ask":1502,"last":1503,"change":1504,"changePercent":9,"volume":1505,"openInterest":918,"open_interest":918,"iv":1506,"implied_volatility":1506,"delta":1507,"gamma":1508,"theta":1509,"vega":1510,"rho":1511,"in_the_money":39},"CRWD  261009P00290000",20.45,22.6,21.8,-4.28,6,0.5307,-0.826539,0.013042,-0.366829,0.094933,-0.046047,{"strike":1513,"call":1514,"put":1524,"callItm":14,"putItm":39,"isAtm":14},292.5,{"contract_symbol":1515,"symbol":1515,"bid":1516,"ask":89,"last":1517,"change":877,"changePercent":9,"volume":791,"openInterest":201,"open_interest":201,"iv":1518,"implied_volatility":1518,"delta":1519,"gamma":1520,"theta":1521,"vega":1522,"rho":1523,"in_the_money":14},"CRWD  261009C00292500",0.89,0.91,0.4699,0.114246,0.011101,-0.244826,0.07155,0.005624,{"contract_symbol":1525,"symbol":1525,"bid":1526,"ask":1527,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1528,"implied_volatility":1528,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":39},"CRWD  261009P00292500",21.2,26.45,0.5392,-0.850993,0.011625,-0.33751,0.085969,-0.047706,{"strike":1225,"call":1535,"put":1545,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1536,"symbol":1536,"bid":179,"ask":1254,"last":1537,"change":1083,"changePercent":9,"volume":734,"openInterest":1538,"open_interest":1538,"iv":1539,"implied_volatility":1539,"delta":1540,"gamma":1541,"theta":1542,"vega":1543,"rho":1544,"in_the_money":14},"CRWD  261009C00295000",0.72,645,0.4712,0.091341,0.009408,-0.208623,0.060805,0.004503,{"contract_symbol":1546,"symbol":1546,"bid":1547,"ask":1548,"last":1549,"change":266,"changePercent":9,"volume":266,"openInterest":1550,"open_interest":1550,"iv":1551,"implied_volatility":1551,"delta":1552,"gamma":1553,"theta":1554,"vega":1555,"rho":1556,"in_the_money":39},"CRWD  261009P00295000",24.8,27.2,27.8,30,0.5434,-0.874141,0.010277,-0.303117,0.076604,-0.049301,{"strike":1558,"call":1559,"put":1570,"callItm":14,"putItm":39,"isAtm":14},297.5,{"contract_symbol":1560,"symbol":1560,"bid":1561,"ask":179,"last":1009,"change":1562,"changePercent":9,"volume":1563,"openInterest":368,"open_interest":368,"iv":1564,"implied_volatility":1564,"delta":1565,"gamma":1566,"theta":1567,"vega":1568,"rho":1569,"in_the_money":14},"CRWD  261009C00297500",0.54,-0.26,117,0.477,0.074286,0.007955,-0.180759,0.052044,0.003665,{"contract_symbol":1571,"symbol":1571,"bid":1572,"ask":1573,"last":1574,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":1575,"implied_volatility":1575,"delta":1576,"gamma":1577,"theta":1578,"vega":1579,"rho":1580,"in_the_money":39},"CRWD  261009P00297500",25.95,32.05,32.2,0.5491,-0.893575,0.00903,-0.271867,0.068003,-0.050718,{"strike":1582,"call":1583,"put":1594,"callItm":14,"putItm":39,"isAtm":14},300,{"contract_symbol":1584,"symbol":1584,"bid":1585,"ask":1586,"last":1587,"change":1414,"changePercent":9,"volume":229,"openInterest":1226,"open_interest":1226,"iv":1588,"implied_volatility":1588,"delta":1589,"gamma":1590,"theta":1591,"vega":1592,"rho":1593,"in_the_money":14},"CRWD  261009C00300000",0.41,0.47,0.46,0.4805,0.059304,0.006633,-0.152944,0.043716,0.002928,{"contract_symbol":1595,"symbol":1595,"bid":914,"ask":1596,"last":1597,"change":1598,"changePercent":9,"volume":205,"openInterest":507,"open_interest":507,"iv":1599,"implied_volatility":1599,"delta":1600,"gamma":1601,"theta":1602,"vega":1603,"rho":1604,"in_the_money":39},"CRWD  261009P00300000",31.95,30.44,-1.88,0.551,-0.911806,0.007839,-0.237661,0.059241,-0.052076,{"strike":1606,"call":1607,"put":1617,"callItm":14,"putItm":39,"isAtm":14},302.5,{"contract_symbol":1608,"symbol":1608,"bid":271,"ask":1609,"last":142,"change":850,"changePercent":9,"volume":1610,"openInterest":189,"open_interest":189,"iv":1611,"implied_volatility":1611,"delta":1612,"gamma":1613,"theta":1614,"vega":1615,"rho":1616,"in_the_money":14},"CRWD  261009C00302500",0.75,121,0.4832,0.046779,0.005465,-0.127406,0.036215,0.002312,{"contract_symbol":1618,"symbol":1618,"bid":1619,"ask":1620,"last":889,"change":9,"changePercent":9,"volume":341,"openInterest":266,"open_interest":266,"iv":1621,"implied_volatility":1621,"delta":1622,"gamma":1623,"theta":1624,"vega":1625,"rho":1626,"in_the_money":39},"CRWD  261009P00302500",29.6,36.85,0.5516,-0.92786,0.006726,-0.204396,0.05089,-0.053329,{"strike":1628,"call":1629,"put":1638,"callItm":14,"putItm":39,"isAtm":14},305,{"contract_symbol":1630,"symbol":1630,"bid":677,"ask":628,"last":340,"change":506,"changePercent":9,"volume":1631,"openInterest":1312,"open_interest":1312,"iv":1632,"implied_volatility":1632,"delta":1633,"gamma":1634,"theta":1635,"vega":1636,"rho":1637,"in_the_money":14},"CRWD  261009C00305000",1113,0.4837,0.036018,0.004416,-0.103195,0.029298,0.001782,{"contract_symbol":1639,"symbol":1639,"bid":1640,"ask":1641,"last":1642,"change":9,"changePercent":9,"volume":46,"openInterest":266,"open_interest":266,"iv":1643,"implied_volatility":1643,"delta":1644,"gamma":1645,"theta":1646,"vega":1647,"rho":1648,"in_the_money":39},"CRWD  261009P00305000",33.05,38.4,35.3,0.5728,-0.934207,0.006033,-0.197711,0.047402,-0.054113,{"strike":1650,"call":1651,"put":1662,"callItm":14,"putItm":39,"isAtm":14},307.5,{"contract_symbol":1652,"symbol":1652,"bid":107,"ask":1653,"last":774,"change":1654,"changePercent":9,"volume":1655,"openInterest":307,"open_interest":307,"iv":1656,"implied_volatility":1656,"delta":1657,"gamma":1658,"theta":1659,"vega":1660,"rho":1661,"in_the_money":14},"CRWD  261009C00307500",0.27,-0.42,75,0.4942,0.03007,0.003724,-0.090859,0.025248,0.001488,{"contract_symbol":1663,"symbol":1663,"bid":1664,"ask":838,"last":1665,"change":266,"changePercent":9,"volume":266,"openInterest":46,"open_interest":46,"iv":1666,"implied_volatility":1666,"delta":1667,"gamma":1668,"theta":1669,"vega":1670,"rho":1671,"in_the_money":39},"CRWD  261009P00307500",35.5,42.8,0.5999,-0.937671,0.005524,-0.19852,0.04545,-0.054757,{"strike":1673,"call":1674,"put":1685,"callItm":14,"putItm":39,"isAtm":14},310,{"contract_symbol":1675,"symbol":1675,"bid":629,"ask":1676,"last":677,"change":1677,"changePercent":9,"volume":221,"openInterest":1678,"open_interest":1678,"iv":1679,"implied_volatility":1679,"delta":1680,"gamma":1681,"theta":1682,"vega":1683,"rho":1684,"in_the_money":14},"CRWD  261009C00310000",0.24,-0.14,161,0.5064,0.025614,0.00318,-0.08145,0.02209,0.001267,{"contract_symbol":1686,"symbol":1686,"bid":1687,"ask":1688,"last":1689,"change":266,"changePercent":9,"volume":266,"openInterest":46,"open_interest":46,"iv":1690,"implied_volatility":1690,"delta":1691,"gamma":1692,"theta":1693,"vega":1694,"rho":1695,"in_the_money":39},"CRWD  261009P00310000",37.95,42.95,61,0.6262,-0.940821,0.005081,-0.199,0.043644,-0.055385,{"strike":1697,"call":1698,"put":1706,"callItm":14,"putItm":39,"isAtm":14},312.5,{"contract_symbol":1699,"symbol":1699,"bid":266,"ask":876,"last":677,"change":1677,"changePercent":9,"volume":725,"openInterest":380,"open_interest":380,"iv":1700,"implied_volatility":1700,"delta":1701,"gamma":1702,"theta":1703,"vega":1704,"rho":1705,"in_the_money":14},"CRWD  261009C00312500",0.5157,0.021347,0.002679,-0.071155,0.018949,0.001056,{"contract_symbol":1707,"symbol":1707,"bid":1708,"ask":1709,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1710,"implied_volatility":1710,"delta":1711,"gamma":1712,"theta":1713,"vega":1714,"rho":1715,"in_the_money":39},"CRWD  261009P00312500",40.45,45.8,0.6519,-0.943702,0.004693,-0.199182,0.041964,-0.056,{"strike":1717,"call":1718,"put":1730,"callItm":14,"putItm":39,"isAtm":14},315,{"contract_symbol":1719,"symbol":1719,"bid":266,"ask":1720,"last":676,"change":1721,"changePercent":9,"volume":1722,"openInterest":1723,"open_interest":1723,"iv":1724,"implied_volatility":1724,"delta":1725,"gamma":1726,"theta":1727,"vega":1728,"rho":1729,"in_the_money":14},"CRWD  261009C00315000",0.34,-0.08,74,57,0.5214,0.017204,0.002206,-0.059887,0.015774,0.000852,{"contract_symbol":1731,"symbol":1731,"bid":1732,"ask":1733,"last":1734,"change":9,"changePercent":9,"volume":325,"openInterest":266,"open_interest":266,"iv":1735,"implied_volatility":1735,"delta":1736,"gamma":1737,"theta":1738,"vega":1739,"rho":1740,"in_the_money":39},"CRWD  261009P00315000",43.8,46.45,43.3,0.6769,-0.946353,0.004351,-0.199092,0.040395,-0.056602,{"strike":1742,"call":1743,"put":1753,"callItm":14,"putItm":39,"isAtm":14},320,{"contract_symbol":1744,"symbol":1744,"bid":654,"ask":800,"last":441,"change":1745,"changePercent":9,"volume":1746,"openInterest":276,"open_interest":276,"iv":1747,"implied_volatility":1747,"delta":1748,"gamma":1749,"theta":1750,"vega":1751,"rho":1752,"in_the_money":14},"CRWD  261009C00320000",-0.07,391,0.521,0.009714,0.001347,-0.036512,0.009624,0.000482,{"contract_symbol":1754,"symbol":1754,"bid":1755,"ask":1756,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1757,"implied_volatility":1757,"delta":1758,"gamma":1759,"theta":1760,"vega":1761,"rho":1762,"in_the_money":39},"CRWD  261009P00320000",49.2,53.35,0.7251,-0.95108,0.003774,-0.198179,0.037536,-0.057778,{"strike":1764,"call":1765,"put":1775,"callItm":14,"putItm":39,"isAtm":14},325,{"contract_symbol":1766,"symbol":1766,"bid":271,"ask":654,"last":442,"change":1767,"changePercent":9,"volume":1768,"openInterest":457,"open_interest":457,"iv":1769,"implied_volatility":1769,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1774,"in_the_money":14},"CRWD  261009C00325000",-0.04,29,0.5248,0.005619,0.000825,-0.022703,0.005941,0.000279,{"contract_symbol":1776,"symbol":1776,"bid":1777,"ask":1778,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1779,"implied_volatility":1779,"delta":1780,"gamma":1781,"theta":1782,"vega":1783,"rho":1784,"in_the_money":39},"CRWD  261009P00325000",53.65,58.25,0.771,-0.955191,0.003308,-0.1964,0.034985,-0.058923,{"strike":1786,"call":1787,"put":1796,"callItm":14,"putItm":39,"isAtm":14},330,{"contract_symbol":1788,"symbol":1788,"bid":271,"ask":654,"last":420,"change":1745,"changePercent":9,"volume":307,"openInterest":1789,"open_interest":1789,"iv":1790,"implied_volatility":1790,"delta":1791,"gamma":1792,"theta":1793,"vega":1794,"rho":1795,"in_the_money":14},"CRWD  261009C00330000",89,0.5484,0.004316,0.000624,-0.018752,0.004696,0.000214,{"contract_symbol":1797,"symbol":1797,"bid":1798,"ask":1799,"last":1800,"change":266,"changePercent":9,"volume":266,"openInterest":282,"open_interest":282,"iv":1801,"implied_volatility":1801,"delta":1802,"gamma":1803,"theta":1804,"vega":1805,"rho":1806,"in_the_money":39},"CRWD  261009P00330000",58.95,62.55,67.33,0.8147,-0.958817,0.002924,-0.193862,0.032679,-0.060043,{"strike":558,"call":1808,"put":1817,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1809,"symbol":1809,"bid":266,"ask":1810,"last":107,"change":9,"changePercent":9,"volume":725,"openInterest":266,"open_interest":266,"iv":1811,"implied_volatility":1811,"delta":1812,"gamma":1813,"theta":1814,"vega":1815,"rho":1816,"in_the_money":14},"CRWD  261009C00335000",0.2,0.5757,0.003591,0.000504,-0.0167,0.003984,0.000178,{"contract_symbol":1818,"symbol":1818,"bid":1819,"ask":1820,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1821,"implied_volatility":1821,"delta":1822,"gamma":1003,"theta":1823,"vega":1824,"rho":1825,"in_the_money":39},"CRWD  261009P00335000",63.65,69.1,0.8564,-0.962055,-0.190647,0.030573,-0.061143,{"strike":1827,"call":1828,"put":1836,"callItm":14,"putItm":39,"isAtm":14},340,{"contract_symbol":1829,"symbol":1829,"bid":266,"ask":605,"last":531,"change":556,"changePercent":9,"volume":825,"openInterest":1505,"open_interest":1505,"iv":1830,"implied_volatility":1830,"delta":1831,"gamma":1832,"theta":1833,"vega":1834,"rho":1835,"in_the_money":14},"CRWD  261009C00340000",0.6002,0.002931,0.000403,-0.014504,0.003319,0.000145,{"contract_symbol":1837,"symbol":1837,"bid":1838,"ask":1839,"last":1840,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1841,"implied_volatility":1841,"delta":1842,"gamma":1843,"theta":1844,"vega":1845,"rho":1846,"in_the_money":39},"CRWD  261009P00340000",67.9,73.25,74.65,0.8969,-0.964846,0.002335,-0.187568,0.028721,-0.062222,{"strike":237,"call":1848,"put":1854,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1849,"symbol":1849,"bid":266,"ask":629,"last":271,"change":112,"changePercent":9,"volume":1055,"openInterest":566,"open_interest":566,"iv":1830,"implied_volatility":1830,"delta":1850,"gamma":895,"theta":1851,"vega":1852,"rho":1853,"in_the_money":14},"CRWD  261009C00350000",0.000943,-0.005165,0.001182,0.000047,{"contract_symbol":1855,"symbol":1855,"bid":1856,"ask":1857,"last":1858,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1841,"implied_volatility":1841,"delta":1859,"gamma":1860,"theta":1861,"vega":1862,"rho":1863,"in_the_money":39},"CRWD  261009P00350000",79.25,81.95,95.1,-0.979603,0.001482,-0.119077,0.018233,-0.064813,"2026-10-02T23:20:05.365402+00:00"]