[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRWV":3,"homepage-market-summary":31,"stock-options-CRWV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRWV","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},"CoreWeave, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","CoreWeave is a modern cloud infrastructure company that offers Nvidia GPUs and other essential AI hardware with optimized efficiency to handle the most demanding AI training and inference workloads. Its cloud platform supports the development and use of foundational large language models and the delivery of next-generation AI applications to satisfy the growing demand for AI around the world.","2,189","Livingston, NJ",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},89.62,90.95,92.8,88.55,88.57,1.05,1.19,22544364.865687,223237,90.308,153.2,60.55,28359502.94952372,31.4,381,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,62,69],{"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":22,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":40,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":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":89,"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":67,"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":259,"updated_at":1704,"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",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},51006,88421,0.61,[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",[260,286,310,335,361,387,412,438,462,490,515,538,565,594,621,647,675,703,730,759,788,815,842,872,899,927,956,984,1012,1040,1069,1097,1124,1151,1179,1205,1232,1258,1285,1308,1335,1362,1387,1411,1437,1459,1480,1504,1526,1550,1573,1595,1615,1636,1657,1673,1688],{"strike":261,"call":262,"put":275,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":267,"changePercent":9,"volume":267,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":40},"CRWV  261009C00050000",38.75,39.8,35.59,0,2,1.6704,0.996007,0.000577,-0.017638,0.00145,0.00933,{"contract_symbol":276,"symbol":276,"bid":267,"ask":277,"last":277,"change":267,"changePercent":9,"volume":278,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"CRWV  261009P00050000",0.01,500,31,1.3196,-0.000478,0.000105,-0.002007,0.000209,-0.000008,{"strike":287,"call":288,"put":300,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":293,"changePercent":9,"volume":268,"openInterest":294,"open_interest":294,"iv":269,"implied_volatility":269,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"CRWV  261009C00055000",34.55,34.8,34.95,2.3,9,0.987344,0.001597,-0.048775,0.004011,0.010112,{"contract_symbol":301,"symbol":301,"bid":267,"ask":302,"last":277,"change":267,"changePercent":9,"volume":303,"openInterest":304,"open_interest":304,"iv":280,"implied_volatility":280,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"CRWV  261009P00055000",0.03,8,959,-0.002746,0.000522,-0.009952,0.001036,-0.000049,{"strike":311,"call":312,"put":324,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":267,"changePercent":9,"volume":267,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":40},"CRWV  261009C00060000",29.55,30.55,28.3,16,1.4424,0.982849,0.002402,-0.054701,0.005209,0.010972,{"contract_symbol":325,"symbol":325,"bid":267,"ask":326,"last":277,"change":112,"changePercent":9,"volume":327,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"CRWV  261009P00060000",0.02,40,736,1.1125,-0.003548,0.00078,-0.010567,0.001305,-0.000063,{"strike":336,"call":337,"put":350,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":342,"changePercent":9,"volume":268,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":40},"CRWV  261009C00065000",24.55,24.85,24.2,2.45,18,1.2177,0.976928,0.003659,-0.059391,0.0067,0.011809,{"contract_symbol":351,"symbol":351,"bid":277,"ask":302,"last":326,"change":352,"changePercent":9,"volume":353,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"CRWV  261009P00065000",-0.03,157,1163,0.9164,-0.004639,0.001204,-0.011066,0.001659,-0.000081,{"strike":362,"call":363,"put":376,"callItm":40,"putItm":14,"isAtm":14},68,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":368,"changePercent":9,"volume":47,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":40},"CRWV  261009C00068000",21.55,21.8,22.4,2.2,231,1.0842,0.972364,0.00478,-0.061513,0.007794,0.012295,{"contract_symbol":377,"symbol":377,"bid":277,"ask":302,"last":326,"change":378,"changePercent":9,"volume":379,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"CRWV  261009P00068000",-0.02,15,245,0.8092,-0.005802,0.001663,-0.011922,0.002024,-0.000101,{"strike":388,"call":389,"put":402,"callItm":40,"putItm":14,"isAtm":14},69,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":394,"changePercent":9,"volume":47,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":40},"CRWV  261009C00069000",20.55,20.8,20.95,2.25,32,1.0398,0.970614,0.005245,-0.062087,0.008202,0.012453,{"contract_symbol":403,"symbol":403,"bid":277,"ask":302,"last":326,"change":378,"changePercent":9,"volume":404,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"CRWV  261009P00069000",78,1272,0.7833,-0.006795,0.001976,-0.013273,0.002328,-0.000118,{"strike":413,"call":414,"put":427,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":419,"changePercent":9,"volume":268,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":40},"CRWV  261009C00070000",19.55,19.85,22.03,5.22,147,0.9955,0.968727,0.005769,-0.062588,0.008636,0.012608,{"contract_symbol":428,"symbol":428,"bid":326,"ask":429,"last":302,"change":352,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"CRWV  261009P00070000",0.04,123,1083,0.7678,-0.008679,0.002501,-0.016138,0.002887,-0.000151,{"strike":439,"call":440,"put":452,"callItm":40,"putItm":14,"isAtm":14},71,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":267,"changePercent":9,"volume":267,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":40},"CRWV  261009C00071000",18.55,18.8,15.45,17,0.9512,0.966684,0.006361,-0.06301,0.009099,0.012761,{"contract_symbol":453,"symbol":453,"bid":326,"ask":429,"last":302,"change":352,"changePercent":9,"volume":454,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"CRWV  261009P00071000",66,1040,0.751,-0.010951,0.003132,-0.019341,0.003538,-0.000191,{"strike":463,"call":464,"put":478,"callItm":40,"putItm":14,"isAtm":14},72,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":40},"CRWV  261009C00072000",17.6,17.85,16.9,0.69,10,12,0.907,0.964464,0.007035,-0.063349,0.009595,0.012911,{"contract_symbol":479,"symbol":479,"bid":429,"ask":480,"last":480,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"CRWV  261009P00072000",0.05,-0.05,126,650,0.7341,-0.013781,0.003911,-0.023073,0.004317,-0.00024,{"strike":491,"call":492,"put":505,"callItm":40,"putItm":14,"isAtm":14},73,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":497,"changePercent":9,"volume":498,"openInterest":189,"open_interest":189,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":40},"CRWV  261009C00073000",16.6,16.8,15.9,2.1,11,0.8627,0.962039,0.007806,-0.063597,0.010127,0.013058,{"contract_symbol":506,"symbol":506,"bid":429,"ask":107,"last":480,"change":507,"changePercent":9,"volume":508,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":372,"theta":512,"vega":513,"rho":514,"in_the_money":14},"CRWV  261009P00073000",-0.1,151,1323,0.7133,-0.016838,-0.026627,0.005128,-0.000293,{"strike":516,"call":517,"put":527,"callItm":40,"putItm":14,"isAtm":14},74,{"contract_symbol":518,"symbol":518,"bid":519,"ask":496,"last":520,"change":267,"changePercent":9,"volume":267,"openInterest":343,"open_interest":343,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":40},"CRWV  261009C00074000",15.6,12.45,0.8183,0.959376,0.008696,-0.063752,0.010701,0.0132,{"contract_symbol":528,"symbol":528,"bid":107,"ask":529,"last":529,"change":507,"changePercent":9,"volume":530,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"CRWV  261009P00074000",0.07,111,1338,0.6933,-0.020707,0.005865,-0.030861,0.006115,-0.000361,{"strike":539,"call":540,"put":552,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":47,"changePercent":9,"volume":189,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":40},"CRWV  261009C00075000",14.65,14.85,14.45,303,0.7829,0.954708,0.009924,-0.066599,0.011685,0.013307,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":554,"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},"CRWV  261009P00075000",0.08,0.09,-0.12,503,3218,0.6818,-0.026902,0.007432,-0.037825,0.007621,-0.000469,{"strike":566,"call":567,"put":581,"callItm":40,"putItm":14,"isAtm":14},76,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":573,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":40},"CRWV  261009C00076000",13.65,13.95,14.03,1.33,3,29,0.7668,0.945171,0.011801,-0.075965,0.013608,0.013327,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":583,"change":585,"changePercent":9,"volume":586,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"CRWV  261009P00076000",0.11,0.12,-0.18,199,1092,0.6744,-0.035508,0.009454,-0.047075,0.009588,-0.00062,{"strike":213,"call":595,"put":608,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":520,"change":599,"changePercent":9,"volume":600,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":40},"CRWV  261009C00077000",12.7,12.9,1.95,5,293,0.7494,0.934124,0.01394,-0.085717,0.015711,0.01332,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":610,"change":612,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"CRWV  261009P00077000",0.15,0.16,-0.21,704,951,0.6658,-0.04605,0.011827,-0.057393,0.011842,-0.000805,{"strike":404,"call":622,"put":633,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":623,"symbol":623,"bid":624,"ask":471,"last":625,"change":626,"changePercent":9,"volume":627,"openInterest":395,"open_interest":395,"iv":39,"implied_volatility":39,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":40},"CRWV  261009C00078000",11.75,12.05,1.25,4,0.921577,0.016358,-0.095436,0.017958,0.013287,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":638,"changePercent":9,"volume":639,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"CRWV  261009P00078000",0.19,0.21,0.2,-0.28,1819,1216,0.6555,-0.058694,0.014565,-0.068518,0.014358,-0.001026,{"strike":648,"call":649,"put":662,"callItm":40,"putItm":14,"isAtm":14},79,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":654,"changePercent":9,"volume":600,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":40},"CRWV  261009C00079000",10.85,11.05,10.6,2.4,176,0.7113,0.906544,0.019144,-0.106039,0.020478,0.01321,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":665,"change":666,"changePercent":9,"volume":667,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":14},"CRWV  261009P00079000",0.26,0.28,-0.26,586,1441,0.6502,-0.075632,0.017868,-0.082691,0.017471,-0.001325,{"strike":676,"call":677,"put":690,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":678,"symbol":678,"bid":679,"ask":651,"last":680,"change":681,"changePercent":9,"volume":682,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":40},"CRWV  261009C00080000",9.9,9.8,0.45,112,202,0.6995,0.886715,0.022386,-0.119924,0.02355,0.013046,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":152,"change":694,"changePercent":9,"volume":695,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"CRWV  261009P00080000",0.34,0.37,-0.33,1848,2908,0.6431,-0.095574,0.021526,-0.097473,0.020819,-0.001676,{"strike":704,"call":705,"put":718,"callItm":40,"putItm":14,"isAtm":14},81,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":710,"changePercent":9,"volume":498,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":40},"CRWV  261009C00081000",9.05,9.25,9.3,3.15,102,0.6836,0.864909,0.025911,-0.132567,0.026638,0.012848,{"contract_symbol":719,"symbol":719,"bid":681,"ask":720,"last":720,"change":721,"changePercent":9,"volume":722,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"CRWV  261009P00081000",0.48,-0.37,375,1458,0.6382,-0.120049,0.025569,-0.113997,0.024538,-0.002109,{"strike":731,"call":732,"put":745,"callItm":40,"putItm":14,"isAtm":14},82,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":737,"changePercent":9,"volume":303,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":40},"CRWV  261009C00082000",8.15,8.45,8.38,2.03,446,0.6693,0.839049,0.029759,-0.145946,0.029954,0.012577,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"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},"CRWV  261009P00082000",0.58,0.63,0.6,-0.48,759,1261,0.6318,-0.148225,0.029855,-0.130465,0.028366,-0.002609,{"strike":760,"call":761,"put":775,"callItm":40,"putItm":14,"isAtm":14},83,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":766,"changePercent":9,"volume":767,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":40},"CRWV  261009C00083000",7.35,7.55,7.4,0.64,153,146,0.6634,0.806572,0.033724,-0.16248,0.033644,0.012184,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":132,"change":779,"changePercent":9,"volume":780,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"CRWV  261009P00083000",0.76,0.81,-0.52,1191,1355,0.6315,-0.18284,0.034219,-0.14938,0.032496,-0.003226,{"strike":789,"call":790,"put":802,"callItm":40,"putItm":14,"isAtm":14},84,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":793,"change":794,"changePercent":9,"volume":795,"openInterest":278,"open_interest":278,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":40},"CRWV  261009C00084000",6.55,6.75,0.75,56,0.6625,0.768698,0.037494,-0.180151,0.037355,0.011691,{"contract_symbol":803,"symbol":803,"bid":804,"ask":89,"last":805,"change":806,"changePercent":9,"volume":807,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":14},"CRWV  261009P00084000",0.96,0.99,-0.61,491,1058,0.6283,-0.220723,0.038504,-0.166383,0.036379,-0.003903,{"strike":816,"call":817,"put":829,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":819,"change":122,"changePercent":9,"volume":821,"openInterest":822,"open_interest":822,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":40},"CRWV  261009C00085000",5.85,6,490,509,0.6599,0.727853,0.041022,-0.195549,0.040708,0.011141,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":626,"change":833,"changePercent":9,"volume":834,"openInterest":835,"open_interest":835,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":14},"CRWV  261009P00085000",1.23,1.29,-0.69,1593,1172,0.6285,-0.263624,0.042387,-0.183283,0.040061,-0.004676,{"strike":843,"call":844,"put":858,"callItm":40,"putItm":14,"isAtm":14},86,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":849,"changePercent":9,"volume":850,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":40},"CRWV  261009C00086000",5.15,5.3,5.39,0.39,161,565,0.6494,0.685575,0.044576,-0.205771,0.043529,0.010566,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":863,"changePercent":9,"volume":864,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"CRWV  261009P00086000",1.52,1.59,1.54,-0.76,1357,761,0.6265,-0.309329,0.045873,-0.197146,0.043223,-0.005502,{"strike":873,"call":874,"put":885,"callItm":40,"putItm":14,"isAtm":14},87,{"contract_symbol":875,"symbol":875,"bid":876,"ask":96,"last":877,"change":583,"changePercent":9,"volume":878,"openInterest":879,"open_interest":879,"iv":766,"implied_volatility":766,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":40},"CRWV  261009C00087000",4.5,4.51,655,795,0.639597,0.047685,-0.213842,0.045896,0.009919,{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":889,"change":890,"changePercent":9,"volume":891,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":14},"CRWV  261009P00087000",1.88,1.96,1.92,-0.84,763,356,0.6306,-0.358901,0.048324,-0.210407,0.04583,-0.006408,{"strike":900,"call":901,"put":914,"callItm":40,"putItm":14,"isAtm":40},88,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":906,"changePercent":9,"volume":483,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":40},"CRWV  261009C00088000",3.9,4.05,4.02,0.17,775,0.643,0.589604,0.049315,-0.223189,0.047684,0.009185,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":917,"change":918,"changePercent":9,"volume":919,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":14},"CRWV  261009P00088000",2.28,2.37,-0.83,1594,1008,0.6293,-0.409223,0.050349,-0.218308,0.047651,-0.007332,{"strike":928,"call":929,"put":942,"callItm":40,"putItm":14,"isAtm":40},89,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":555,"changePercent":9,"volume":934,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":40},"CRWV  261009C00089000",3.4,3.5,3.51,756,624,0.6486,0.539147,0.049914,-0.22989,0.048687,0.00843,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":946,"change":947,"changePercent":9,"volume":948,"openInterest":949,"open_interest":949,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":14},"CRWV  261009P00089000",2.74,2.83,2.8,-0.95,953,376,0.6253,-0.460692,0.051771,-0.221628,0.048685,-0.008282,{"strike":957,"call":958,"put":971,"callItm":14,"putItm":40,"isAtm":40},90,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":267,"changePercent":9,"volume":963,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"CRWV  261009C00090000",2.92,3.05,2.96,5844,4833,0.6542,0.489491,0.049712,-0.232905,0.048906,0.00768,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":974,"change":975,"changePercent":9,"volume":976,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":40},"CRWV  261009P00090000",3.25,3.35,-1.03,1589,819,0.6171,-0.513226,0.052685,-0.219671,0.048896,-0.009256,{"strike":985,"call":986,"put":1000,"callItm":14,"putItm":40,"isAtm":40},91,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":991,"changePercent":9,"volume":992,"openInterest":993,"open_interest":993,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":14},"CRWV  261009C00091000",2.49,2.55,2.5,-0.09,927,611,0.6509,0.440099,0.049414,-0.229206,0.04837,0.006933,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":903,"change":1004,"changePercent":9,"volume":1005,"openInterest":225,"open_interest":225,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"CRWV  261009P00091000",3.8,3.95,-1.32,591,0.6262,-0.563615,0.051293,-0.220163,0.0483,-0.010219,{"strike":1013,"call":1014,"put":1026,"callItm":14,"putItm":40,"isAtm":40},92,{"contract_symbol":1015,"symbol":1015,"bid":497,"ask":1016,"last":1017,"change":991,"changePercent":9,"volume":1018,"openInterest":1019,"open_interest":1019,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":14},"CRWV  261009C00092000",2.18,2.14,3030,1159,0.6519,0.392578,0.048082,-0.223709,0.047139,0.006205,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":1031,"changePercent":9,"volume":1032,"openInterest":1033,"open_interest":1033,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":40},"CRWV  261009P00092000",4.4,4.55,4.47,-1.06,308,234,0.6254,-0.613278,0.049906,-0.213697,0.046937,-0.01117,{"strike":1041,"call":1042,"put":1055,"callItm":14,"putItm":40,"isAtm":14},93,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":1046,"change":556,"changePercent":9,"volume":1047,"openInterest":1048,"open_interest":1048,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"CRWV  261009C00093000",1.8,1.85,1.81,1257,637,0.6536,0.347428,0.046086,-0.215548,0.0453,0.005508,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":1060,"changePercent":9,"volume":1061,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":40},"CRWV  261009P00093000",5.05,5.25,5.45,-1.17,130,419,0.6206,-0.661939,0.048036,-0.20257,0.044835,-0.01211,{"strike":1070,"call":1071,"put":1085,"callItm":14,"putItm":40,"isAtm":14},94,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":1075,"change":1076,"changePercent":9,"volume":1077,"openInterest":1078,"open_interest":1078,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":14},"CRWV  261009C00094000",1.49,1.56,1.53,-0.11,817,670,0.6533,0.304361,0.043682,-0.204099,0.042915,0.004839,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":1087,"change":1089,"changePercent":9,"volume":311,"openInterest":1090,"open_interest":1090,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":40},"CRWV  261009P00094000",5.75,5.95,-1.2,191,0.6231,-0.705733,0.045104,-0.191705,0.042264,-0.012983,{"strike":1098,"call":1099,"put":1110,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":832,"last":832,"change":1102,"changePercent":9,"volume":1103,"openInterest":1104,"open_interest":1104,"iv":641,"implied_volatility":641,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":14},"CRWV  261009C00095000",1.24,-0.13,3530,2889,0.265126,0.040758,-0.191715,0.040177,0.004226,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":1115,"changePercent":9,"volume":1116,"openInterest":1117,"open_interest":1117,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":40},"CRWV  261009P00095000",6.5,6.7,6.63,-1.09,44,433,0.6222,-0.747256,0.041889,-0.177533,0.039195,-0.013822,{"strike":1125,"call":1126,"put":1139,"callItm":14,"putItm":40,"isAtm":14},96,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":1129,"change":1130,"changePercent":9,"volume":1131,"openInterest":1132,"open_interest":1132,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":14},"CRWV  261009C00096000",1.04,1.07,-0.14,1091,1180,0.6612,0.230608,0.037502,-0.179513,0.037292,0.003682,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":1144,"changePercent":9,"volume":439,"openInterest":30,"open_interest":30,"iv":1145,"implied_volatility":1145,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":40},"CRWV  261009P00096000",7.3,7.5,7.75,-1.44,0.621,-0.78533,0.038335,-0.161837,0.0358,-0.014611,{"strike":1152,"call":1153,"put":1165,"callItm":14,"putItm":40,"isAtm":14},97,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":67,"last":1156,"change":1130,"changePercent":9,"volume":1157,"openInterest":1158,"open_interest":1158,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"CRWV  261009C00097000",0.86,0.88,1219,2321,0.6638,0.198346,0.034222,-0.165069,0.034161,0.003173,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":1169,"change":1170,"changePercent":9,"volume":1171,"openInterest":1172,"open_interest":1172,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":40},"CRWV  261009P00097000",8.1,8.3,8.2,-1.55,101,164,0.6151,-0.821629,0.03459,-0.143261,0.031995,-0.015373,{"strike":1180,"call":1181,"put":1192,"callItm":14,"putItm":40,"isAtm":14},98,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":794,"last":794,"change":507,"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},"CRWV  261009C00098000",0.71,673,1766,0.6686,0.170387,0.030909,-0.151262,0.031078,0.002731,{"contract_symbol":1193,"symbol":1193,"bid":1194,"ask":1195,"last":1196,"change":1197,"changePercent":9,"volume":66,"openInterest":1198,"open_interest":1198,"iv":1199,"implied_volatility":1199,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":40},"CRWV  261009P00098000",8.95,9.2,9.45,-2.55,158,0.6155,-0.851374,0.030699,-0.127337,0.028417,-0.016034,{"strike":1206,"call":1207,"put":1219,"callItm":14,"putItm":40,"isAtm":14},99,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":1210,"change":556,"changePercent":9,"volume":1211,"openInterest":1212,"open_interest":1212,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":14},"CRWV  261009C00099000",0.59,0.62,728,4758,0.6725,0.145319,0.02768,-0.137031,0.027992,0.002333,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":1224,"changePercent":9,"volume":343,"openInterest":1225,"open_interest":1225,"iv":1226,"implied_volatility":1226,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":40},"CRWV  261009P00099000",9.85,10.05,10.06,-1.5,305,0.6263,-0.873098,0.027086,-0.116317,0.025511,-0.016571,{"strike":1233,"call":1234,"put":1245,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":1235,"symbol":1235,"bid":54,"ask":1236,"last":54,"change":1130,"changePercent":9,"volume":1237,"openInterest":1238,"open_interest":1238,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":14},"CRWV  261009C00100000",0.51,4436,6360,0.6743,0.122548,0.024553,-0.122205,0.024896,0.00197,{"contract_symbol":1246,"symbol":1246,"bid":1247,"ask":1248,"last":1249,"change":1250,"changePercent":9,"volume":317,"openInterest":1251,"open_interest":1251,"iv":1252,"implied_volatility":1252,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":40},"CRWV  261009P00100000",10.7,10.95,10.43,-1.57,224,0.6344,-0.892719,0.02374,-0.104587,0.022648,-0.017073,{"strike":1171,"call":1259,"put":1272,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1260,"symbol":1260,"bid":127,"ask":1261,"last":1262,"change":1263,"changePercent":9,"volume":1264,"openInterest":1265,"open_interest":1265,"iv":1266,"implied_volatility":1266,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":14},"CRWV  261009C00101000",0.43,0.41,-0.08,229,2577,0.6826,0.105048,0.021729,-0.110845,0.022306,0.00169,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":1275,"last":1276,"change":1277,"changePercent":9,"volume":1278,"openInterest":760,"open_interest":760,"iv":1279,"implied_volatility":1279,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":40},"CRWV  261009P00101000",11.65,11.9,12.6,-0.7,22,0.6391,-0.910659,0.020608,-0.092144,0.019806,-0.017549,{"strike":711,"call":1286,"put":1297,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":152,"last":692,"change":1076,"changePercent":9,"volume":1289,"openInterest":1290,"open_interest":1290,"iv":1291,"implied_volatility":1291,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":14},"CRWV  261009C00102000",0.33,505,4293,0.6889,0.089252,0.019104,-0.099248,0.019791,0.001438,{"contract_symbol":1298,"symbol":1298,"bid":1299,"ask":1300,"last":1301,"change":267,"changePercent":9,"volume":267,"openInterest":193,"open_interest":193,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":40},"CRWV  261009P00102000",12.55,12.8,15.61,0.6407,-0.92693,0.017661,-0.079372,0.017017,-0.017999,{"strike":1309,"call":1310,"put":1323,"callItm":14,"putItm":40,"isAtm":14},103,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1313,"last":1314,"change":1263,"changePercent":9,"volume":1315,"openInterest":1316,"open_interest":1316,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":14},"CRWV  261009C00103000",0.27,0.29,0.31,208,2480,0.6934,0.075155,0.016672,-0.08777,0.017387,0.001212,{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":1326,"last":1327,"change":1328,"changePercent":9,"volume":47,"openInterest":177,"open_interest":177,"iv":1329,"implied_volatility":1329,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":40},"CRWV  261009P00103000",13.5,13.75,13.1,-3.01,0.6343,-0.943075,0.014695,-0.064723,0.014017,-0.018446,{"strike":1336,"call":1337,"put":1349,"callItm":14,"putItm":40,"isAtm":14},104,{"contract_symbol":1338,"symbol":1338,"bid":1339,"ask":1340,"last":1340,"change":507,"changePercent":9,"volume":1341,"openInterest":1342,"open_interest":1342,"iv":1343,"implied_volatility":1343,"delta":1344,"gamma":1345,"theta":1346,"vega":1347,"rho":1348,"in_the_money":14},"CRWV  261009C00104000",0.22,0.24,373,705,0.6975,0.062928,0.014456,-0.076984,0.015162,0.001016,{"contract_symbol":1350,"symbol":1350,"bid":1351,"ask":1352,"last":189,"change":1353,"changePercent":9,"volume":1354,"openInterest":1355,"open_interest":1355,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":40},"CRWV  261009P00104000",14.5,14.7,-2.9,30,109,0.6146,-0.959866,0.011465,-0.04741,0.010596,-0.018904,{"strike":217,"call":1363,"put":1374,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1364,"symbol":1364,"bid":1365,"ask":637,"last":635,"change":991,"changePercent":9,"volume":1366,"openInterest":1367,"open_interest":1367,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":14},"CRWV  261009C00105000",0.18,1361,1720,0.706,0.05371,0.012611,-0.068805,0.013388,0.000868,{"contract_symbol":1375,"symbol":1375,"bid":444,"ask":1376,"last":1377,"change":1378,"changePercent":9,"volume":1379,"openInterest":1380,"open_interest":1380,"iv":1381,"implied_volatility":1381,"delta":1382,"gamma":1383,"theta":1384,"vega":1385,"rho":1386,"in_the_money":40},"CRWV  261009P00105000",15.7,15.85,-2.8,24,230,0.5802,-0.976028,0.007929,-0.029226,0.006919,-0.019354,{"strike":1388,"call":1389,"put":1400,"callItm":14,"putItm":40,"isAtm":14},106,{"contract_symbol":1390,"symbol":1390,"bid":610,"ask":906,"last":637,"change":1391,"changePercent":9,"volume":1392,"openInterest":1393,"open_interest":1393,"iv":1394,"implied_volatility":1394,"delta":1395,"gamma":1396,"theta":1397,"vega":1398,"rho":1399,"in_the_money":14},"CRWV  261009C00106000",-0.04,249,633,0.7135,0.045632,0.010956,-0.061056,0.011755,0.000738,{"contract_symbol":1401,"symbol":1401,"bid":1402,"ask":1403,"last":542,"change":1404,"changePercent":9,"volume":268,"openInterest":303,"open_interest":303,"iv":1405,"implied_volatility":1405,"delta":1406,"gamma":1407,"theta":1408,"vega":1409,"rho":1410,"in_the_money":40},"CRWV  261009P00106000",16.4,16.65,-4.3,0.5551,-0.985933,0.005264,-0.017759,0.004394,-0.019703,{"strike":1412,"call":1413,"put":1425,"callItm":14,"putItm":40,"isAtm":14},107,{"contract_symbol":1414,"symbol":1414,"bid":1415,"ask":1416,"last":610,"change":991,"changePercent":9,"volume":1417,"openInterest":1418,"open_interest":1418,"iv":1419,"implied_volatility":1419,"delta":1420,"gamma":1421,"theta":1422,"vega":1423,"rho":1424,"in_the_money":14},"CRWV  261009C00107000",0.13,0.14,54,515,0.7222,0.039026,0.009537,-0.054454,0.010358,0.000631,{"contract_symbol":1426,"symbol":1426,"bid":1427,"ask":1428,"last":1429,"change":1430,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1431,"implied_volatility":1431,"delta":1432,"gamma":1433,"theta":1434,"vega":1435,"rho":1436,"in_the_money":40},"CRWV  261009P00107000",17.35,17.65,15.75,-4.05,0.5456,-0.990875,0.003677,-0.011983,0.003017,-0.019971,{"strike":1438,"call":1439,"put":1448,"callItm":14,"putItm":40,"isAtm":14},108,{"contract_symbol":1440,"symbol":1440,"bid":583,"ask":584,"last":584,"change":1263,"changePercent":9,"volume":711,"openInterest":1441,"open_interest":1441,"iv":1442,"implied_volatility":1442,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":14},"CRWV  261009C00108000",458,0.7298,0.033218,0.00827,-0.048229,0.009077,0.000537,{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":1451,"last":1451,"change":1452,"changePercent":9,"volume":47,"openInterest":177,"open_interest":177,"iv":1453,"implied_volatility":1453,"delta":1454,"gamma":1455,"theta":1456,"vega":1457,"rho":1458,"in_the_money":40},"CRWV  261009P00108000",18.35,18.6,-2.65,0.5227,-0.995296,0.002137,-0.006391,0.001679,-0.020232,{"strike":1355,"call":1460,"put":1469,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1461,"symbol":1461,"bid":555,"ask":583,"last":583,"change":378,"changePercent":9,"volume":1462,"openInterest":445,"open_interest":445,"iv":1463,"implied_volatility":1463,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":14},"CRWV  261009C00109000",37,0.7399,0.028718,0.007232,-0.043344,0.008047,0.000465,{"contract_symbol":1470,"symbol":1470,"bid":1471,"ask":1472,"last":416,"change":1473,"changePercent":9,"volume":268,"openInterest":600,"open_interest":600,"iv":1474,"implied_volatility":1474,"delta":1475,"gamma":1476,"theta":1477,"vega":1478,"rho":1479,"in_the_money":40},"CRWV  261009P00109000",19.35,19.6,-1.15,0.453,-0.999197,0.000495,-0.001113,0.000338,-0.020484,{"strike":1481,"call":1482,"put":1492,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":1483,"symbol":1483,"bid":554,"ask":555,"last":554,"change":1263,"changePercent":9,"volume":1484,"openInterest":1485,"open_interest":1485,"iv":1486,"implied_volatility":1486,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1491,"in_the_money":14},"CRWV  261009C00110000",1014,2203,0.7498,0.024861,0.006326,-0.038939,0.007134,0.000402,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":1495,"last":1496,"change":1497,"changePercent":9,"volume":566,"openInterest":1498,"open_interest":1498,"iv":849,"implied_volatility":849,"delta":1499,"gamma":1500,"theta":1501,"vega":1502,"rho":1503,"in_the_money":40},"CRWV  261009P00110000",20.3,20.6,19.3,-4.45,177,-0.99994,0.000051,-0.000086,0.00003,-0.020684,{"strike":530,"call":1505,"put":1516,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1506,"symbol":1506,"bid":529,"ask":554,"last":554,"change":1507,"changePercent":9,"volume":1508,"openInterest":1509,"open_interest":1509,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":14},"CRWV  261009C00111000",-0.06,48,33,0.7627,0.022013,0.005614,-0.035756,0.00644,0.000356,{"contract_symbol":1517,"symbol":1517,"bid":1518,"ask":365,"last":1519,"change":267,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":1520,"implied_volatility":1520,"delta":1521,"gamma":1522,"theta":1523,"vega":1524,"rho":1525,"in_the_money":40},"CRWV  261009P00111000",21.3,23.9,0.4049,-0.999944,0.000046,-0.000082,0.000028,-0.020872,{"strike":1527,"call":1528,"put":1538,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":1529,"symbol":1529,"bid":429,"ask":480,"last":429,"change":112,"changePercent":9,"volume":1530,"openInterest":1531,"open_interest":1531,"iv":1532,"implied_volatility":1532,"delta":1533,"gamma":1534,"theta":1535,"vega":1536,"rho":1537,"in_the_money":14},"CRWV  261009C00115000",497,1726,0.8058,0.013177,0.003428,-0.024362,0.004153,0.000213,{"contract_symbol":1539,"symbol":1539,"bid":1540,"ask":1541,"last":1542,"change":1543,"changePercent":9,"volume":47,"openInterest":627,"open_interest":627,"iv":1544,"implied_volatility":1544,"delta":1545,"gamma":1546,"theta":1547,"vega":1548,"rho":1549,"in_the_money":40},"CRWV  261009P00115000",25.3,25.55,25.4,-2.08,0.4629,-0.999958,0.000031,-0.000073,0.000022,-0.021625,{"strike":1551,"call":1552,"put":1562,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":1553,"symbol":1553,"bid":326,"ask":302,"last":302,"change":378,"changePercent":9,"volume":1554,"openInterest":1555,"open_interest":1555,"iv":1556,"implied_volatility":1556,"delta":1557,"gamma":1558,"theta":1559,"vega":1560,"rho":1561,"in_the_money":14},"CRWV  261009C00120000",214,1205,0.862,0.007581,0.001978,-0.016088,0.002564,0.000123,{"contract_symbol":1563,"symbol":1563,"bid":1564,"ask":315,"last":1565,"change":1566,"changePercent":9,"volume":1462,"openInterest":267,"open_interest":267,"iv":1567,"implied_volatility":1567,"delta":1568,"gamma":1569,"theta":1570,"vega":1571,"rho":1572,"in_the_money":40},"CRWV  261009P00120000",30.3,30.6,-1.45,0.5315,-0.999968,0.000021,-0.000064,0.000017,-0.022565,{"strike":1574,"call":1575,"put":1584,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":1576,"symbol":1576,"bid":267,"ask":302,"last":277,"change":378,"changePercent":9,"volume":189,"openInterest":1577,"open_interest":1577,"iv":1578,"implied_volatility":1578,"delta":1579,"gamma":1580,"theta":1581,"vega":1582,"rho":1583,"in_the_money":14},"CRWV  261009C00125000",583,0.9359,0.00546,0.001362,-0.013065,0.001918,0.000088,{"contract_symbol":1585,"symbol":1585,"bid":1586,"ask":1587,"last":1588,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1589,"implied_volatility":1589,"delta":1590,"gamma":1591,"theta":1592,"vega":1593,"rho":1594,"in_the_money":40},"CRWV  261009P00125000",34.45,35.5,45.2,0.5955,-0.999975,0.000014,-0.000056,0.000013,-0.023506,{"strike":1061,"call":1596,"put":1605,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1597,"symbol":1597,"bid":277,"ask":429,"last":326,"change":112,"changePercent":9,"volume":197,"openInterest":1598,"open_interest":1598,"iv":1599,"implied_volatility":1599,"delta":1600,"gamma":1601,"theta":1602,"vega":1603,"rho":1604,"in_the_money":14},"CRWV  261009C00130000",1213,1.0044,0.004058,0.000974,-0.010761,0.001472,0.000065,{"contract_symbol":1606,"symbol":1606,"bid":1607,"ask":1608,"last":1609,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1610,"implied_volatility":1610,"delta":1611,"gamma":1612,"theta":1613,"vega":1612,"rho":1614,"in_the_money":40},"CRWV  261009P00130000",40.25,40.5,45.12,0.6552,-0.999981,0.00001,-0.000048,-0.024446,{"strike":1616,"call":1617,"put":1625,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1618,"symbol":1618,"bid":267,"ask":302,"last":277,"change":112,"changePercent":9,"volume":1619,"openInterest":380,"open_interest":380,"iv":1620,"implied_volatility":1620,"delta":1621,"gamma":1622,"theta":1623,"vega":1624,"rho":1522,"in_the_money":14},"CRWV  261009C00135000",143,1.0575,0.002824,0.000668,-0.00818,0.001063,{"contract_symbol":1626,"symbol":1626,"bid":1627,"ask":1628,"last":1629,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1630,"implied_volatility":1630,"delta":1631,"gamma":1632,"theta":1633,"vega":1634,"rho":1635,"in_the_money":40},"CRWV  261009P00135000",44.5,45.5,44.55,0.7105,-0.999985,0.000007,-0.000041,0.000008,-0.025386,{"strike":221,"call":1637,"put":1645,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1638,"symbol":1638,"bid":267,"ask":326,"last":277,"change":267,"changePercent":9,"volume":267,"openInterest":1639,"open_interest":1639,"iv":1640,"implied_volatility":1640,"delta":1641,"gamma":1642,"theta":1643,"vega":1644,"rho":1502,"in_the_money":14},"CRWV  261009C00140000",719,1.0981,0.001858,0.00044,-0.005815,0.000727,{"contract_symbol":1646,"symbol":1646,"bid":1647,"ask":1648,"last":1649,"change":1650,"changePercent":9,"volume":820,"openInterest":267,"open_interest":267,"iv":1651,"implied_volatility":1651,"delta":1652,"gamma":1653,"theta":1654,"vega":1655,"rho":1656,"in_the_money":40},"CRWV  261009P00140000",50.25,50.5,51.25,-0.35,0.7614,-0.999989,0.000005,-0.000034,0.000006,-0.026327,{"strike":1658,"call":1659,"put":1665,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":1660,"symbol":1660,"bid":267,"ask":429,"last":277,"change":267,"changePercent":9,"volume":267,"openInterest":928,"open_interest":928,"iv":1640,"implied_volatility":1640,"delta":1661,"gamma":1662,"theta":1663,"vega":1664,"rho":1591,"in_the_money":14},"CRWV  261009C00145000",0.000861,0.000218,-0.002878,0.00036,{"contract_symbol":1666,"symbol":1666,"bid":1667,"ask":1668,"last":1669,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1651,"implied_volatility":1651,"delta":1670,"gamma":1671,"theta":285,"vega":1671,"rho":1672,"in_the_money":40},"CRWV  261009P00145000",54.5,55.5,64.7,-0.999998,0.000001,-0.027267,{"strike":1674,"call":1675,"put":1680,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1676,"symbol":1676,"bid":267,"ask":429,"last":302,"change":267,"changePercent":9,"volume":267,"openInterest":197,"open_interest":197,"iv":1640,"implied_volatility":1640,"delta":1677,"gamma":282,"theta":1678,"vega":1679,"rho":1655,"in_the_money":14},"CRWV  261009C00150000",0.000391,-0.001386,0.000173,{"contract_symbol":1681,"symbol":1681,"bid":1682,"ask":1683,"last":1684,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1651,"implied_volatility":1651,"delta":1685,"gamma":267,"theta":1686,"vega":267,"rho":1687,"in_the_money":40},"CRWV  261009P00150000",60.25,60.5,58.55,-1,-0.000002,-0.028207,{"strike":1689,"call":1690,"put":1698,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1691,"symbol":1691,"bid":267,"ask":326,"last":326,"change":267,"changePercent":9,"volume":267,"openInterest":1692,"open_interest":1692,"iv":1640,"implied_volatility":1640,"delta":1693,"gamma":1694,"theta":1695,"vega":1696,"rho":1697,"in_the_money":14},"CRWV  261009C00155000",162,0.000174,0.000049,-0.000651,0.000081,0.000003,{"contract_symbol":1699,"symbol":1699,"bid":1700,"ask":1701,"last":1702,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1651,"implied_volatility":1651,"delta":1685,"gamma":267,"theta":267,"vega":267,"rho":1703,"in_the_money":40},"CRWV  261009P00155000",65.25,65.5,65.45,-0.029147,"2026-10-02T23:20:12.673446+00:00"]